diff --git a/Backend/data/CompanyOverview/companyOverview_IBM.json b/Backend/data/CompanyOverview/companyOverview_IBM.json
index c2e016610..0c5e13f91 100644
--- a/Backend/data/CompanyOverview/companyOverview_IBM.json
+++ b/Backend/data/CompanyOverview/companyOverview_IBM.json
@@ -1,48 +1 @@
-{
-    "Symbol": "IBM",
-    "AssetType": "Common Stock",
-    "Name": "International Business Machines Corporation",
-    "Description": "International Business Machines Corporation (IBM) is an American multinational technology company headquartered in Armonk, New York, with operations in over 170 countries. The company began in 1911, founded in Endicott, New York, as the Computing-Tabulating-Recording Company (CTR) and was renamed International Business Machines in 1924. IBM is incorporated in New York. IBM produces and sells computer hardware, middleware and software, and provides hosting and consulting services in areas ranging from mainframe computers to nanotechnology. IBM is also a major research organization, holding the record for most annual U.S. patents generated by a business (as of 2020) for 28 consecutive years. Inventions by IBM include the automated teller machine (ATM), the floppy disk, the hard disk drive, the magnetic stripe card, the relational database, the SQL programming language, the UPC barcode, and dynamic random-access memory (DRAM). The IBM mainframe, exemplified by the System/360, was the dominant computing platform during the 1960s and 1970s.",
-    "CIK": "51143",
-    "Exchange": "NYSE",
-    "Currency": "USD",
-    "Country": "USA",
-    "Sector": "TECHNOLOGY",
-    "Industry": "COMPUTER & OFFICE EQUIPMENT",
-    "Address": "1 NEW ORCHARD ROAD, ARMONK, NY, US",
-    "FiscalYearEnd": "December",
-    "LatestQuarter": "2022-03-31",
-    "MarketCapitalization": "121056977000",
-    "EBITDA": "12189000000",
-    "PERatio": "21.27",
-    "PEGRatio": "1.541",
-    "BookValue": "21.05",
-    "DividendPerShare": "6.56",
-    "DividendYield": "0.0489",
-    "EPS": "6.35",
-    "RevenuePerShareTTM": "64.01",
-    "ProfitMargin": "0.1",
-    "OperatingMarginTTM": "0.101",
-    "ReturnOnAssetsTTM": "0.0251",
-    "ReturnOnEquityTTM": "0.237",
-    "RevenueTTM": "57351000000",
-    "GrossProfitTTM": "31486000000",
-    "DilutedEPSTTM": "6.35",
-    "QuarterlyEarningsGrowthYOY": "0.696",
-    "QuarterlyRevenueGrowthYOY": "0.692",
-    "AnalystTargetPrice": "144.16",
-    "TrailingPE": "21.27",
-    "ForwardPE": "14.06",
-    "PriceToSalesRatioTTM": "2.111",
-    "PriceToBookRatio": "6.57",
-    "EVToRevenue": "3.199",
-    "EVToEBITDA": "14.66",
-    "Beta": "1.105",
-    "52WeekHigh": "141.88",
-    "52WeekLow": "113.2",
-    "50DayMovingAverage": "128.28",
-    "200DayMovingAverage": "129.75",
-    "SharesOutstanding": "896320000",
-    "DividendDate": "2022-03-10",
-    "ExDividendDate": "2022-05-09"
-}
\ No newline at end of file
+{"Symbol":"IBM","AssetType":"Common Stock","Name":"International Business Machines Corporation","Description":"International Business Machines Corporation (IBM) is an American multinational technology company headquartered in Armonk, New York, with operations in over 170 countries. The company began in 1911, founded in Endicott, New York, as the Computing-Tabulating-Recording Company (CTR) and was renamed International Business Machines in 1924. IBM is incorporated in New York. IBM produces and sells computer hardware, middleware and software, and provides hosting and consulting services in areas ranging from mainframe computers to nanotechnology. IBM is also a major research organization, holding the record for most annual U.S. patents generated by a business (as of 2020) for 28 consecutive years. Inventions by IBM include the automated teller machine (ATM), the floppy disk, the hard disk drive, the magnetic stripe card, the relational database, the SQL programming language, the UPC barcode, and dynamic random-access memory (DRAM). The IBM mainframe, exemplified by the System/360, was the dominant computing platform during the 1960s and 1970s.","CIK":"51143","Exchange":"NYSE","Currency":"USD","Country":"USA","Sector":"TECHNOLOGY","Industry":"COMPUTER & OFFICE EQUIPMENT","Address":"1 NEW ORCHARD ROAD, ARMONK, NY, US","FiscalYearEnd":"December","LatestQuarter":"2022-03-31","MarketCapitalization":"119748354000","EBITDA":"12120001000","PERatio":"21.94","PEGRatio":"1.449","BookValue":"21.18","DividendPerShare":"6.57","DividendYield":"0.0497","EPS":"6.09","RevenuePerShareTTM":"65.03","ProfitMargin":"0.0946","OperatingMarginTTM":"0.105","ReturnOnAssetsTTM":"0.0271","ReturnOnEquityTTM":"0.245","RevenueTTM":"58361000000","GrossProfitTTM":"31486000000","DilutedEPSTTM":"6.09","QuarterlyEarningsGrowthYOY":"-0.239","QuarterlyRevenueGrowthYOY":"0.077","AnalystTargetPrice":"144.16","TrailingPE":"21.94","ForwardPE":"13.23","PriceToSalesRatioTTM":"2.052","PriceToBookRatio":"6.17","EVToRevenue":"2.821","EVToEBITDA":"13.28","Beta":"1.105","52WeekHigh":"140.18","52WeekLow":"111.84","50DayMovingAverage":"130.51","200DayMovingAverage":"129.7","SharesOutstanding":"896320000","DividendDate":"2022-06-10","ExDividendDate":"2022-05-09"}
\ No newline at end of file
diff --git a/Backend/data/Crypto/Daily/dailyCrypto_BTC.json b/Backend/data/Crypto/Daily/dailyCrypto_BTC.json
index e562bbe65..562ca1455 100644
--- a/Backend/data/Crypto/Daily/dailyCrypto_BTC.json
+++ b/Backend/data/Crypto/Daily/dailyCrypto_BTC.json
@@ -1 +1 @@
-{"Meta Data":{"1. Information":"Daily Prices and Volumes for Digital Currency","2. Digital Currency Code":"BTC","3. Digital Currency Name":"Bitcoin","4. Market Code":"EUR","5. Market Name":"Euro","6. Last Refreshed":"2022-04-14 00:00:00","7. Time Zone":"UTC"},"Time Series (Digital Currency Daily)":{"2022-04-14":{"1a. open (EUR)":"37786.00637400","1b. open (USD)":"41147.78000000","2a. high (EUR)":"37900.25207700","2b. high (USD)":"41272.19000000","3a. low (EUR)":"37709.39260500","3b. low (USD)":"41064.35000000","4a. close (EUR)":"37880.89431300","4b. close (USD)":"41251.11000000","5. volume":"745.08387000","6. market cap (USD)":"745.08387000"},"2022-04-13":{"1a. open (EUR)":"36800.82658500","1b. open (USD)":"40074.95000000","2a. high (EUR)":"38165.75097300","2b. high (USD)":"41561.31000000","3a. low (EUR)":"36354.15628200","3b. low (USD)":"39588.54000000","4a. close (EUR)":"37786.01555700","4b. close (USD)":"41147.79000000","5. volume":"41342.27254000","6. market cap (USD)":"41342.27254000"},"2022-04-12":{"1a. open (EUR)":"36300.81223500","1b. open (USD)":"39530.45000000","2a. high (EUR)":"37373.89170000","2b. high (USD)":"40699.00000000","3a. low (EUR)":"36047.52672900","3b. low (USD)":"39254.63000000","4a. close (EUR)":"36800.81740200","4b. close (USD)":"40074.94000000","5. volume":"57751.01778000","6. market cap (USD)":"57751.01778000"},"2022-04-11":{"1a. open (EUR)":"38714.47195500","1b. open (USD)":"42158.85000000","2a. high (EUR)":"38949.42819300","2b. high (USD)":"42414.71000000","3a. low (EUR)":"35997.36000000","3b. low (USD)":"39200.00000000","4a. close (EUR)":"36300.81223500","4b. close (USD)":"39530.45000000","5. volume":"63560.44721000","6. market cap (USD)":"63560.44721000"},"2022-04-10":{"1a. open (EUR)":"39260.96146800","1b. open (USD)":"42753.96000000","2a. high (EUR)":"39863.67849000","2b. high (USD)":"43410.30000000","3a. low (EUR)":"38447.38440000","3b. low (USD)":"41868.00000000","4a. close (EUR)":"38714.47195500","4b. close (USD)":"42158.85000000","5. volume":"22771.09403000","6. market cap (USD)":"22771.09403000"},"2022-04-09":{"1a. open (EUR)":"38800.02996600","1b. open (USD)":"42252.02000000","2a. high (EUR)":"39303.24000000","2b. high (USD)":"42800.00000000","3a. low (EUR)":"38683.82828400","3b. low (USD)":"42125.48000000","4a. close (EUR)":"39260.97065100","4b. close (USD)":"42753.97000000","5. volume":"17891.66047000","6. market cap (USD)":"17891.66047000"},"2022-04-08":{"1a. open (EUR)":"39894.80886000","1b. open (USD)":"43444.20000000","2a. high (EUR)":"40378.22034600","2b. high (USD)":"43970.62000000","3a. low (EUR)":"38666.98666200","3b. low (USD)":"42107.14000000","4a. close (EUR)":"38800.02078300","4b. close (USD)":"42252.01000000","5. volume":"42375.04203000","6. market cap (USD)":"42375.04203000"},"2022-04-07":{"1a. open (EUR)":"39643.44260100","1b. open (USD)":"43170.47000000","2a. high (EUR)":"40314.27911700","2b. high (USD)":"43900.99000000","3a. low (EUR)":"39236.52550500","3b. low (USD)":"42727.35000000","4a. close (EUR)":"39894.79967700","4b. close (USD)":"43444.19000000","5. volume":"37396.54156000","6. market cap (USD)":"37396.54156000"},"2022-04-06":{"1a. open (EUR)":"41780.39098200","1b. open (USD)":"45497.54000000","2a. high (EUR)":"41789.20666200","2b. high (USD)":"45507.14000000","3a. low (EUR)":"39598.01430000","3b. low (USD)":"43121.00000000","4a. close (EUR)":"39643.44260100","4b. close (USD)":"43170.47000000","5. volume":"60849.32936000","6. market cap (USD)":"60849.32936000"},"2022-04-05":{"1a. open (EUR)":"42774.87315000","1b. open (USD)":"46580.50000000","2a. high (EUR)":"43343.76000000","2b. high (USD)":"47200.00000000","3a. low (EUR)":"41648.40372300","3b. low (USD)":"45353.81000000","4a. close (EUR)":"41780.40016500","4b. close (USD)":"45497.55000000","5. volume":"42192.74852000","6. market cap (USD)":"42192.74852000"},"2022-04-04":{"1a. open (EUR)":"42615.87868800","1b. open (USD)":"46407.36000000","2a. high (EUR)":"43059.73899300","2b. high (USD)":"46890.71000000","3a. low (EUR)":"41431.85940000","3b. low (USD)":"45118.00000000","4a. close (EUR)":"42774.88233300","4b. close (USD)":"46580.51000000","5. volume":"44641.87514000","6. market cap (USD)":"44641.87514000"},"2022-04-03":{"1a. open (EUR)":"42068.23211700","1b. open (USD)":"45810.99000000","2a. high (EUR)":"43567.92621300","2b. high (USD)":"47444.11000000","3a. low (EUR)":"41811.04383600","3b. low (USD)":"45530.92000000","4a. close (EUR)":"42615.86950500","4b. close (USD)":"46407.35000000","5. volume":"33394.67794000","6. market cap (USD)":"33394.67794000"},"2022-04-02":{"1a. open (EUR)":"42502.12886700","1b. open (USD)":"46283.49000000","2a. high (EUR)":"43355.69790000","2b. high (USD)":"47213.00000000","3a. low (EUR)":"41892.84600000","3b. low (USD)":"45620.00000000","4a. close (EUR)":"42068.24130000","4b. close (USD)":"45811.00000000","5. volume":"37073.53582000","6. market cap (USD)":"37073.53582000"},"2022-04-01":{"1a. open (EUR)":"41792.15440500","1b. open (USD)":"45510.35000000","2a. high (EUR)":"42903.05864700","2b. high (USD)":"46720.09000000","3a. low (EUR)":"40588.86000000","3b. low (USD)":"44200.00000000","4a. close (EUR)":"42502.12886700","4b. close (USD)":"46283.49000000","5. volume":"56271.06474000","6. market cap (USD)":"56271.06474000"},"2022-03-31":{"1a. open (EUR)":"43222.53521700","1b. open (USD)":"47067.99000000","2a. high (EUR)":"43711.08000000","2b. high (USD)":"47600.00000000","3a. low (EUR)":"41507.16000000","3b. low (USD)":"45200.00000000","4a. close (EUR)":"41792.14522200","4b. close (USD)":"45510.34000000","5. volume":"48645.12667000","6. market cap (USD)":"48645.12667000"},"2022-03-30":{"1a. open (EUR)":"43559.36765700","1b. open (USD)":"47434.79000000","2a. high (EUR)":"43803.11202600","2b. high (USD)":"47700.22000000","3a. low (EUR)":"42650.82918600","3b. low (USD)":"46445.42000000","4a. close (EUR)":"43222.53521700","4b. close (USD)":"47067.99000000","5. volume":"40947.20850000","6. market cap (USD)":"40947.20850000"},"2022-03-29":{"1a. open (EUR)":"43272.32544300","1b. open (USD)":"47122.21000000","2a. high (EUR)":"44166.98840100","2b. high (USD)":"48096.47000000","3a. low (EUR)":"43114.96555500","3b. low (USD)":"46950.85000000","4a. close (EUR)":"43559.37684000","4b. close (USD)":"47434.80000000","5. volume":"36772.28457000","6. market cap (USD)":"36772.28457000"},"2022-03-28":{"1a. open (EUR)":"43001.93200800","1b. open (USD)":"46827.76000000","2a. high (EUR)":"44252.73007200","2b. high (USD)":"48189.84000000","3a. low (EUR)":"42851.14714800","3b. low (USD)":"46663.56000000","4a. close (EUR)":"43272.32544300","4b. close (USD)":"47122.21000000","5. volume":"58949.26140000","6. market cap (USD)":"58949.26140000"},"2022-03-27":{"1a. open (EUR)":"40874.69924100","1b. open (USD)":"44511.27000000","2a. high (EUR)":"43159.18170000","2b. high (USD)":"46999.00000000","3a. low (EUR)":"40792.22671800","3b. low (USD)":"44421.46000000","4a. close (EUR)":"43001.93200800","4b. close (USD)":"46827.76000000","5. volume":"41874.91071000","6. market cap (USD)":"41874.91071000"},"2022-03-26":{"1a. open (EUR)":"40692.77482800","1b. open (USD)":"44313.16000000","2a. high (EUR)":"41133.40271700","2b. high (USD)":"44792.99000000","3a. low (EUR)":"40471.29005100","3b. low (USD)":"44071.97000000","4a. close (EUR)":"40874.69924100","4b. close (USD)":"44511.27000000","5. volume":"23041.61741000","6. market cap (USD)":"23041.61741000"},"2022-03-25":{"1a. open (EUR)":"40397.35771800","1b. open (USD)":"43991.46000000","2a. high (EUR)":"41409.94876200","2b. high (USD)":"45094.14000000","3a. low (EUR)":"40018.59570000","3b. low (USD)":"43579.00000000","4a. close (EUR)":"40692.77482800","4b. close (USD)":"44313.16000000","5. volume":"54614.43648000","6. market cap (USD)":"54614.43648000"},"2022-03-24":{"1a. open (EUR)":"39379.23850800","1b. open (USD)":"42882.76000000","2a. high (EUR)":"40608.04328700","2b. high (USD)":"44220.89000000","3a. low (EUR)":"39083.27041800","3b. low (USD)":"42560.46000000","4a. close (EUR)":"40397.35771800","4b. close (USD)":"43991.46000000","5. volume":"56195.12374000","6. market cap (USD)":"56195.12374000"},"2022-03-23":{"1a. open (EUR)":"38902.98057900","1b. open (USD)":"42364.13000000","2a. high (EUR)":"39510.73906800","2b. high (USD)":"43025.96000000","3a. low (EUR)":"38340.37490100","3b. low (USD)":"41751.47000000","4a. close (EUR)":"39379.23850800","4b. close (USD)":"42882.76000000","5. volume":"40828.87039000","6. market cap (USD)":"40828.87039000"},"2022-03-22":{"1a. open (EUR)":"37652.37535800","1b. open (USD)":"41002.26000000","2a. high (EUR)":"39818.40630000","2b. high (USD)":"43361.00000000","3a. low (EUR)":"37535.98083300","3b. low (USD)":"40875.51000000","4a. close (EUR)":"38902.98057900","4b. close (USD)":"42364.13000000","5. volume":"59454.94294000","6. market cap (USD)":"59454.94294000"},"2022-03-21":{"1a. open (EUR)":"37890.99561300","1b. open (USD)":"41262.11000000","2a. high (EUR)":"38150.05722600","2b. high (USD)":"41544.22000000","3a. low (EUR)":"37161.70930200","3b. low (USD)":"40467.94000000","4a. close (EUR)":"37652.36617500","4b. close (USD)":"41002.25000000","5. volume":"39426.24877000","6. market cap (USD)":"39426.24877000"},"2022-03-20":{"1a. open (EUR)":"38753.29767900","1b. open (USD)":"42201.13000000","2a. high (EUR)":"38840.65555800","2b. high (USD)":"42296.26000000","3a. low (EUR)":"37568.57130000","3b. low (USD)":"40911.00000000","4a. close (EUR)":"37890.99561300","4b. close (USD)":"41262.11000000","5. volume":"30653.33468000","6. market cap (USD)":"30653.33468000"},"2022-03-19":{"1a. open (EUR)":"38345.92143300","1b. open (USD)":"41757.51000000","2a. high (EUR)":"38935.92000000","2b. high (USD)":"42400.00000000","3a. low (EUR)":"38108.79800700","3b. low (USD)":"41499.29000000","4a. close (EUR)":"38753.29767900","4b. close (USD)":"42201.13000000","5. volume":"29067.18108000","6. market cap (USD)":"29067.18108000"},"2022-03-18":{"1a. open (EUR)":"37574.89838700","1b. open (USD)":"40917.89000000","2a. high (EUR)":"38867.06586600","2b. high (USD)":"42325.02000000","3a. low (EUR)":"36856.00723200","3b. low (USD)":"40135.04000000","4a. close (EUR)":"38345.92143300","4b. close (USD)":"41757.51000000","5. volume":"45408.00969000","6. market cap (USD)":"45408.00969000"},"2022-03-17":{"1a. open (EUR)":"37754.99538300","1b. open (USD)":"41114.01000000","2a. high (EUR)":"38090.00040600","2b. high (USD)":"41478.82000000","3a. low (EUR)":"37191.15000000","3b. low (USD)":"40500.00000000","4a. close (EUR)":"37574.90757000","4b. close (USD)":"40917.90000000","5. volume":"37189.38087000","6. market cap (USD)":"37189.38087000"},"2022-03-16":{"1a. open (EUR)":"36071.12703900","1b. open (USD)":"39280.33000000","2a. high (EUR)":"38309.63940000","2b. high (USD)":"41718.00000000","3a. low (EUR)":"35656.19318400","3b. low (USD)":"38828.48000000","4a. close (EUR)":"37754.98620000","4b. close (USD)":"41114.00000000","5. volume":"88120.76167000","6. market cap (USD)":"88120.76167000"},"2022-03-15":{"1a. open (EUR)":"36430.21907100","1b. open (USD)":"39671.37000000","2a. high (EUR)":"36628.79226300","2b. high (USD)":"39887.61000000","3a. low (EUR)":"34985.69643900","3b. low (USD)":"38098.33000000","4a. close (EUR)":"36071.12703900","4b. close (USD)":"39280.33000000","5. volume":"46015.54926000","6. market cap (USD)":"46015.54926000"},"2022-03-14":{"1a. open (EUR)":"34690.94050500","1b. open (USD)":"37777.35000000","2a. high (EUR)":"36683.44029600","2b. high (USD)":"39947.12000000","3a. low (EUR)":"34486.75650000","3b. low (USD)":"37555.00000000","4a. close (EUR)":"36430.21907100","4b. close (USD)":"39671.37000000","5. volume":"46945.45375000","6. market cap (USD)":"46945.45375000"},"2022-03-13":{"1a. open (EUR)":"35636.78950500","1b. open (USD)":"38807.35000000","2a. high (EUR)":"36098.37300000","2b. high (USD)":"39310.00000000","3a. low (EUR)":"34508.34573300","3b. low (USD)":"37578.51000000","4a. close (EUR)":"34690.93132200","4b. close (USD)":"37777.34000000","5. volume":"32791.82359000","6. market cap (USD)":"32791.82359000"},"2022-03-12":{"1a. open (EUR)":"35565.36413100","1b. open (USD)":"38729.57000000","2a. high (EUR)":"36260.64579300","2b. high (USD)":"39486.71000000","3a. low (EUR)":"35501.95551600","3b. low (USD)":"38660.52000000","4a. close (EUR)":"35636.79868800","4b. close (USD)":"38807.36000000","5. volume":"24034.36432000","6. market cap (USD)":"24034.36432000"},"2022-03-11":{"1a. open (EUR)":"36201.23178300","1b. open (USD)":"39422.01000000","2a. high (EUR)":"36948.95755800","2b. high (USD)":"40236.26000000","3a. low (EUR)":"35100.73188000","3b. low (USD)":"38223.60000000","4a. close (EUR)":"35565.36413100","4b. close (USD)":"38729.57000000","5. volume":"59018.76420000","6. market cap (USD)":"59018.76420000"},"2022-03-10":{"1a. open (EUR)":"38515.06311000","1b. open (USD)":"41941.70000000","2a. high (EUR)":"38604.99222900","2b. high (USD)":"42039.63000000","3a. low (EUR)":"35391.03405900","3b. low (USD)":"38539.73000000","4a. close (EUR)":"36201.22260000","4b. close (USD)":"39422.00000000","5. volume":"71950.25677000","6. market cap (USD)":"71950.25677000"},"2022-03-09":{"1a. open (EUR)":"35566.33752900","1b. open (USD)":"38730.63000000","2a. high (EUR)":"39114.12529800","2b. high (USD)":"42594.06000000","3a. low (EUR)":"35498.21803500","3b. low (USD)":"38656.45000000","4a. close (EUR)":"38515.07229300","4b. close (USD)":"41941.71000000","5. volume":"67392.58799000","6. market cap (USD)":"67392.58799000"},"2022-03-08":{"1a. open (EUR)":"34884.38958300","1b. open (USD)":"37988.01000000","2a. high (EUR)":"36146.19806400","2b. high (USD)":"39362.08000000","3a. low (EUR)":"34773.86299500","3b. low (USD)":"37867.65000000","4a. close (EUR)":"35566.33752900","4b. close (USD)":"38730.63000000","5. volume":"55528.43367000","6. market cap (USD)":"55528.43367000"},"2022-03-07":{"1a. open (EUR)":"35281.82064000","1b. open (USD)":"38420.80000000","2a. high (EUR)":"36316.53353100","2b. high (USD)":"39547.57000000","3a. low (EUR)":"34119.43650000","3b. low (USD)":"37155.00000000","4a. close (EUR)":"34884.38040000","4b. close (USD)":"37988.00000000","5. volume":"63941.20316000","6. market cap (USD)":"63941.20316000"},"2022-03-06":{"1a. open (EUR)":"36179.15585100","1b. open (USD)":"39397.97000000","2a. high (EUR)":"36450.88082100","2b. high (USD)":"39693.87000000","3a. low (EUR)":"34976.73383100","3b. low (USD)":"38088.57000000","4a. close (EUR)":"35281.82982300","4b. close (USD)":"38420.81000000","5. volume":"39677.26158000","6. market cap (USD)":"39677.26158000"},"2022-03-05":{"1a. open (EUR)":"35950.20529500","1b. open (USD)":"39148.65000000","2a. high (EUR)":"36376.83829200","2b. high (USD)":"39613.24000000","3a. low (EUR)":"35269.68989700","3b. low (USD)":"38407.59000000","4a. close (EUR)":"36179.14666800","4b. close (USD)":"39397.96000000","5. volume":"30363.13341000","6. market cap (USD)":"30363.13341000"},"2022-03-04":{"1a. open (EUR)":"38985.50820000","1b. open (USD)":"42454.00000000","2a. high (EUR)":"39052.81959000","2b. high (USD)":"42527.30000000","3a. low (EUR)":"35400.46500000","3b. low (USD)":"38550.00000000","4a. close (EUR)":"35950.21447800","4b. close (USD)":"39148.66000000","5. volume":"61964.68498000","6. market cap (USD)":"61964.68498000"},"2022-03-03":{"1a. open (EUR)":"40306.93271700","1b. open (USD)":"43892.99000000","2a. high (EUR)":"40498.05849600","2b. high (USD)":"44101.12000000","3a. low (EUR)":"38414.58272400","3b. low (USD)":"41832.28000000","4a. close (EUR)":"38985.50820000","4b. close (USD)":"42454.00000000","5. volume":"50940.61021000","6. market cap (USD)":"50940.61021000"},"2022-03-02":{"1a. open (EUR)":"40791.98796000","1b. open (USD)":"44421.20000000","2a. high (EUR)":"41690.82000000","2b. high (USD)":"45400.00000000","3a. low (EUR)":"39793.69484700","3b. low (USD)":"43334.09000000","4a. close (EUR)":"40306.92353400","4b. close (USD)":"43892.98000000","5. volume":"57782.65081000","6. market cap (USD)":"57782.65081000"},"2022-03-01":{"1a. open (EUR)":"39633.82800000","1b. open (USD)":"43160.00000000","2a. high (EUR)":"41276.66670000","2b. high (USD)":"44949.00000000","3a. low (EUR)":"39312.40463400","3b. low (USD)":"42809.98000000","4a. close (EUR)":"40791.98796000","4b. close (USD)":"44421.20000000","5. volume":"61743.09873000","6. market cap (USD)":"61743.09873000"},"2022-02-28":{"1a. open (EUR)":"34619.06516400","1b. open (USD)":"37699.08000000","2a. high (EUR)":"40612.58887200","2b. high (USD)":"44225.84000000","3a. low (EUR)":"34390.49111100","3b. low (USD)":"37450.17000000","4a. close (EUR)":"39633.82800000","4b. close (USD)":"43160.00000000","5. volume":"73945.63858000","6. market cap (USD)":"73945.63858000"},"2022-02-27":{"1a. open (EUR)":"35920.89315900","1b. open (USD)":"39116.73000000","2a. high (EUR)":"36599.48931000","2b. high (USD)":"39855.70000000","3a. low (EUR)":"33977.10000000","3b. low (USD)":"37000.00000000","4a. close (EUR)":"34619.05598100","4b. close (USD)":"37699.07000000","5. volume":"46229.44719000","6. market cap (USD)":"46229.44719000"},"2022-02-26":{"1a. open (EUR)":"36014.95462800","1b. open (USD)":"39219.16000000","2a. high (EUR)":"37051.98163500","2b. high (USD)":"40348.45000000","3a. low (EUR)":"35421.75119400","3b. low (USD)":"38573.18000000","4a. close (EUR)":"35920.88397600","4b. close (USD)":"39116.72000000","5. volume":"29361.25680000","6. market cap (USD)":"29361.25680000"},"2022-02-25":{"1a. open (EUR)":"35197.22684400","1b. open (USD)":"38328.68000000","2a. high (EUR)":"36441.38559900","2b. high (USD)":"39683.53000000","3a. low (EUR)":"34908.59597100","3b. low (USD)":"38014.37000000","4a. close (EUR)":"36014.96381100","4b. close (USD)":"39219.17000000","5. volume":"56574.57125000","6. market cap (USD)":"56574.57125000"},"2022-02-24":{"1a. open (EUR)":"34206.69336600","1b. open (USD)":"37250.02000000","2a. high (EUR)":"36587.82690000","2b. high (USD)":"39843.00000000","3a. low (EUR)":"31518.14972400","3b. low (USD)":"34322.28000000","4a. close (EUR)":"35195.87694300","4b. close (USD)":"38327.21000000","5. volume":"120476.29458000","6. market cap (USD)":"120476.29458000"},"2022-02-23":{"1a. open (EUR)":"35106.91203900","1b. open (USD)":"38230.33000000","2a. high (EUR)":"36043.21071900","2b. high (USD)":"39249.93000000","3a. low (EUR)":"34010.88425700","3b. low (USD)":"37036.79000000","4a. close (EUR)":"34206.68418300","4b. close (USD)":"37250.01000000","5. volume":"43560.73200000","6. market cap (USD)":"43560.73200000"},"2022-02-22":{"1a. open (EUR)":"33984.59332800","1b. open (USD)":"37008.16000000","2a. high (EUR)":"35289.35070000","2b. high (USD)":"38429.00000000","3a. low (EUR)":"33380.20500000","3b. low (USD)":"36350.00000000","4a. close (EUR)":"35106.91203900","4b. close (USD)":"38230.33000000","5. volume":"53785.94589000","6. market cap (USD)":"53785.94589000"},"2022-02-21":{"1a. open (EUR)":"35250.68108700","1b. open (USD)":"38386.89000000","2a. high (EUR)":"36267.66160500","2b. high (USD)":"39494.35000000","3a. low (EUR)":"33793.44000000","3b. low (USD)":"36800.00000000","4a. close (EUR)":"33984.59332800","4b. close (USD)":"37008.16000000","5. volume":"62347.68496000","6. market cap (USD)":"62347.68496000"},"2022-02-20":{"1a. open (EUR)":"36804.70181100","1b. open (USD)":"40079.17000000","2a. high (EUR)":"36847.19155200","2b. high (USD)":"40125.44000000","3a. low (EUR)":"34895.40000000","3b. low (USD)":"38000.00000000","4a. close (EUR)":"35250.68108700","4b. close (USD)":"38386.89000000","5. volume":"33439.29011000","6. market cap (USD)":"33439.29011000"},"2022-02-19":{"1a. open (EUR)":"36708.53743500","1b. open (USD)":"39974.45000000","2a. high (EUR)":"37140.01905600","2b. high (USD)":"40444.32000000","3a. low (EUR)":"36400.52124900","3b. low (USD)":"39639.03000000","4a. close (EUR)":"36804.70181100","4b. close (USD)":"40079.17000000","5. volume":"18042.05510000","6. market cap (USD)":"18042.05510000"},"2022-02-18":{"1a. open (EUR)":"37205.57649300","1b. open (USD)":"40515.71000000","2a. high (EUR)":"37613.45780400","2b. high (USD)":"40959.88000000","3a. low (EUR)":"36226.93500000","3b. low (USD)":"39450.00000000","4a. close (EUR)":"36708.52825200","4b. close (USD)":"39974.44000000","5. volume":"43845.92241000","6. market cap (USD)":"43845.92241000"},"2022-02-17":{"1a. open (EUR)":"40289.09014800","1b. open (USD)":"43873.56000000","2a. high (EUR)":"40556.45319300","2b. high (USD)":"44164.71000000","3a. low (EUR)":"36799.22874300","3b. low (USD)":"40073.21000000","4a. close (EUR)":"37205.56731000","4b. close (USD)":"40515.70000000","5. volume":"47245.99494000","6. market cap (USD)":"47245.99494000"},"2022-02-16":{"1a. open (EUR)":"40905.53575500","1b. open (USD)":"44544.85000000","2a. high (EUR)":"40910.23745100","2b. high (USD)":"44549.97000000","3a. low (EUR)":"39768.81810000","3b. low (USD)":"43307.00000000","4a. close (EUR)":"40289.09014800","4b. close (USD)":"43873.56000000","5. volume":"28471.87270000","6. market cap (USD)":"28471.87270000"},"2022-02-15":{"1a. open (EUR)":"39060.75370200","1b. open (USD)":"42535.94000000","2a. high (EUR)":"41095.21062000","2b. high (USD)":"44751.40000000","3a. low (EUR)":"38960.74164900","3b. low (USD)":"42427.03000000","4a. close (EUR)":"40905.54493800","4b. close (USD)":"44544.86000000","5. volume":"38095.19576000","6. market cap (USD)":"38095.19576000"},"2022-02-14":{"1a. open (EUR)":"38617.86679500","1b. open (USD)":"42053.65000000","2a. high (EUR)":"39342.17592000","2b. high (USD)":"42842.40000000","3a. low (EUR)":"38155.87924800","3b. low (USD)":"41550.56000000","4a. close (EUR)":"39060.75370200","4b. close (USD)":"42535.94000000","5. volume":"34010.13060000","6. market cap (USD)":"34010.13060000"},"2022-02-13":{"1a. open (EUR)":"38768.67002100","1b. open (USD)":"42217.87000000","2a. high (EUR)":"39266.50800000","2b. high (USD)":"42760.00000000","3a. low (EUR)":"38449.22100000","3b. low (USD)":"41870.00000000","4a. close (EUR)":"38617.87597800","4b. close (USD)":"42053.66000000","5. volume":"17732.08113000","6. market cap (USD)":"17732.08113000"},"2022-02-12":{"1a. open (EUR)":"38911.79625900","1b. open (USD)":"42373.73000000","2a. high (EUR)":"39559.89566700","2b. high (USD)":"43079.49000000","3a. low (EUR)":"38282.89850400","3b. low (USD)":"41688.88000000","4a. close (EUR)":"38768.67002100","4b. close (USD)":"42217.87000000","5. volume":"26556.85681000","6. market cap (USD)":"26556.85681000"},"2022-02-11":{"1a. open (EUR)":"39941.86255200","1b. open (USD)":"43495.44000000","2a. high (EUR)":"40331.73600000","2b. high (USD)":"43920.00000000","3a. low (EUR)":"38512.13373300","3b. low (USD)":"41938.51000000","4a. close (EUR)":"38911.79625900","4b. close (USD)":"42373.73000000","5. volume":"44975.16870000","6. market cap (USD)":"44975.16870000"},"2022-02-10":{"1a. open (EUR)":"40747.45959300","1b. open (USD)":"44372.71000000","2a. high (EUR)":"42077.42430000","2b. high (USD)":"45821.00000000","3a. low (EUR)":"39646.69338300","3b. low (USD)":"43174.01000000","4a. close (EUR)":"39941.86255200","4b. close (USD)":"43495.44000000","5. volume":"62357.29091000","6. market cap (USD)":"62357.29091000"},"2022-02-09":{"1a. open (EUR)":"40444.68690000","1b. open (USD)":"44043.00000000","2a. high (EUR)":"41138.92170000","2b. high (USD)":"44799.00000000","3a. low (EUR)":"39595.18593600","3b. low (USD)":"43117.92000000","4a. close (EUR)":"40747.46877600","4b. close (USD)":"44372.72000000","5. volume":"34428.16729000","6. market cap (USD)":"34428.16729000"},"2022-02-08":{"1a. open (EUR)":"40258.26281700","1b. open (USD)":"43839.99000000","2a. high (EUR)":"41775.30360000","2b. high (USD)":"45492.00000000","3a. low (EUR)":"39180.18780000","3b. low (USD)":"42666.00000000","4a. close (EUR)":"40444.67771700","4b. close (USD)":"44042.99000000","5. volume":"64880.29387000","6. market cap (USD)":"64880.29387000"},"2022-02-07":{"1a. open (EUR)":"38918.35292100","1b. open (USD)":"42380.87000000","2a. high (EUR)":"40864.80915000","2b. high (USD)":"44500.50000000","3a. low (EUR)":"38243.38405500","3b. low (USD)":"41645.85000000","4a. close (EUR)":"40258.26281700","4b. close (USD)":"43839.99000000","5. volume":"51060.62006000","6. market cap (USD)":"51060.62006000"},"2022-02-06":{"1a. open (EUR)":"38001.64158000","1b. open (USD)":"41382.60000000","2a. high (EUR)":"39171.00480000","2b. high (USD)":"42656.00000000","3a. low (EUR)":"37757.33704800","3b. low (USD)":"41116.56000000","4a. close (EUR)":"38918.35292100","4b. close (USD)":"42380.87000000","5. volume":"22405.16704000","6. market cap (USD)":"22405.16704000"},"2022-02-05":{"1a. open (EUR)":"38175.29211000","1b. open (USD)":"41571.70000000","2a. high (EUR)":"38489.34152700","2b. high (USD)":"41913.69000000","3a. low (EUR)":"37506.13608300","3b. low (USD)":"40843.01000000","4a. close (EUR)":"38001.63239700","4b. close (USD)":"41382.59000000","5. volume":"32532.34372000","6. market cap (USD)":"32532.34372000"},"2022-02-04":{"1a. open (EUR)":"34263.59123400","1b. open (USD)":"37311.98000000","2a. high (EUR)":"38359.53063900","2b. high (USD)":"41772.33000000","3a. low (EUR)":"34001.64615900","3b. low (USD)":"37026.73000000","4a. close (EUR)":"38177.63377500","4b. close (USD)":"41574.25000000","5. volume":"64703.95874000","6. market cap (USD)":"64703.95874000"},"2022-02-03":{"1a. open (EUR)":"33881.93657100","1b. open (USD)":"36896.37000000","2a. high (EUR)":"34332.48210000","2b. high (USD)":"37387.00000000","3a. low (EUR)":"33288.37500000","3b. low (USD)":"36250.00000000","4a. close (EUR)":"34263.25146300","4b. close (USD)":"37311.61000000","5. volume":"32081.10999000","6. market cap (USD)":"32081.10999000"},"2022-02-02":{"1a. open (EUR)":"35533.24199700","1b. open (USD)":"38694.59000000","2a. high (EUR)":"35681.39133600","2b. high (USD)":"38855.92000000","3a. low (EUR)":"33597.79618500","3b. low (USD)":"36586.95000000","4a. close (EUR)":"33881.92738800","4b. close (USD)":"36896.36000000","5. volume":"35794.68130000","6. market cap (USD)":"35794.68130000"},"2022-02-01":{"1a. open (EUR)":"35324.15427000","1b. open (USD)":"38466.90000000","2a. high (EUR)":"36057.23316000","2b. high (USD)":"39265.20000000","3a. low (EUR)":"34895.40000000","3b. low (USD)":"38000.00000000","4a. close (EUR)":"35533.24199700","4b. close (USD)":"38694.59000000","5. volume":"34574.44663000","6. market cap (USD)":"34574.44663000"},"2022-01-31":{"1a. open (EUR)":"34786.81102500","1b. open (USD)":"37881.75000000","2a. high (EUR)":"35578.61520000","2b. high (USD)":"38744.00000000","3a. low (EUR)":"33639.72576300","3b. low (USD)":"36632.61000000","4a. close (EUR)":"35324.15427000","4b. close (USD)":"38466.90000000","5. volume":"36855.24580000","6. market cap (USD)":"36855.24580000"},"2022-01-30":{"1a. open (EUR)":"35048.59998900","1b. open (USD)":"38166.83000000","2a. high (EUR)":"35225.30845800","2b. high (USD)":"38359.26000000","3a. low (EUR)":"34300.00182900","3b. low (USD)":"37351.63000000","4a. close (EUR)":"34786.82020800","4b. close (USD)":"37881.76000000","5. volume":"21430.66527000","6. market cap (USD)":"21430.66527000"},"2022-01-29":{"1a. open (EUR)":"34635.12623100","1b. open (USD)":"37716.57000000","2a. high (EUR)":"35557.25554200","2b. high (USD)":"38720.74000000","3a. low (EUR)":"34223.60845200","3b. low (USD)":"37268.44000000","4a. close (EUR)":"35048.60917200","4b. close (USD)":"38166.84000000","5. volume":"26129.49682000","6. market cap (USD)":"26129.49682000"},"2022-01-28":{"1a. open (EUR)":"34124.12901300","1b. open (USD)":"37160.11000000","2a. high (EUR)":"34895.40000000","2b. high (USD)":"38000.00000000","3a. low (EUR)":"33201.14568300","3b. low (USD)":"36155.01000000","4a. close (EUR)":"34635.11704800","4b. close (USD)":"37716.56000000","5. volume":"42154.26956000","6. market cap (USD)":"42154.26956000"},"2022-01-27":{"1a. open (EUR)":"33800.08849200","1b. open (USD)":"36807.24000000","2a. high (EUR)":"34192.41380100","2b. high (USD)":"37234.47000000","3a. low (EUR)":"32606.08728300","3b. low (USD)":"35507.01000000","4a. close (EUR)":"34124.11983000","4b. close (USD)":"37160.10000000","5. volume":"53020.87934000","6. market cap (USD)":"53020.87934000"},"2022-01-26":{"1a. open (EUR)":"33938.82525600","1b. open (USD)":"36958.32000000","2a. high (EUR)":"35740.21763400","2b. high (USD)":"38919.98000000","3a. low (EUR)":"33274.26072900","3b. low (USD)":"36234.63000000","4a. close (EUR)":"33802.01692200","4b. close (USD)":"36809.34000000","5. volume":"69830.16036000","6. market cap (USD)":"69830.16036000"},"2022-01-25":{"1a. open (EUR)":"33665.19940500","1b. open (USD)":"36660.35000000","2a. high (EUR)":"34477.70206200","2b. high (USD)":"37545.14000000","3a. low (EUR)":"32784.22830000","3b. low (USD)":"35701.00000000","4a. close (EUR)":"33938.82525600","4b. close (USD)":"36958.32000000","5. volume":"49232.40183000","6. market cap (USD)":"49232.40183000"},"2022-01-24":{"1a. open (EUR)":"33283.37026500","1b. open (USD)":"36244.55000000","2a. high (EUR)":"34482.16500000","2b. high (USD)":"37550.00000000","3a. low (EUR)":"30227.83721100","3b. low (USD)":"32917.17000000","4a. close (EUR)":"33665.19940500","4b. close (USD)":"36660.35000000","5. volume":"91904.75321100","6. market cap (USD)":"91904.75321100"},"2022-01-23":{"1a. open (EUR)":"32206.08498600","1b. open (USD)":"35071.42000000","2a. high (EUR)":"33517.03170000","2b. high (USD)":"36499.00000000","3a. low (EUR)":"31774.10748300","3b. low (USD)":"34601.01000000","4a. close (EUR)":"33283.37026500","4b. close (USD)":"36244.55000000","5. volume":"44279.52354000","6. market cap (USD)":"44279.52354000"},"2022-01-22":{"1a. open (EUR)":"33467.72817300","1b. open (USD)":"36445.31000000","2a. high (EUR)":"33825.78252600","2b. high (USD)":"36835.22000000","3a. low (EUR)":"31229.54640000","3b. low (USD)":"34008.00000000","4a. close (EUR)":"32206.08498600","4b. close (USD)":"35071.42000000","5. volume":"90471.33896100","6. market cap (USD)":"90471.33896100"},"2022-01-21":{"1a. open (EUR)":"37357.28883600","1b. open (USD)":"40680.92000000","2a. high (EUR)":"37742.13000000","2b. high (USD)":"41100.00000000","3a. low (EUR)":"32544.96523500","3b. low (USD)":"35440.45000000","4a. close (EUR)":"33467.72817300","4b. close (USD)":"36445.31000000","5. volume":"88860.89199900","6. market cap (USD)":"88860.89199900"},"2022-01-20":{"1a. open (EUR)":"38256.37800000","1b. open (USD)":"41660.00000000","2a. high (EUR)":"39950.64150000","2b. high (USD)":"43505.00000000","3a. low (EUR)":"37240.10457300","3b. low (USD)":"40553.31000000","4a. close (EUR)":"37357.27965300","4b. close (USD)":"40680.91000000","5. volume":"42330.33953000","6. market cap (USD)":"42330.33953000"},"2022-01-19":{"1a. open (EUR)":"38891.95179600","1b. open (USD)":"42352.12000000","2a. high (EUR)":"39082.04907900","2b. high (USD)":"42559.13000000","3a. low (EUR)":"37777.53964800","3b. low (USD)":"41138.56000000","4a. close (EUR)":"38256.38718300","4b. close (USD)":"41660.01000000","5. volume":"31685.72159000","6. market cap (USD)":"31685.72159000"},"2022-01-18":{"1a. open (EUR)":"38753.75682900","1b. open (USD)":"42201.63000000","2a. high (EUR)":"39203.14530000","2b. high (USD)":"42691.00000000","3a. low (EUR)":"37879.87500000","3b. low (USD)":"41250.00000000","4a. close (EUR)":"38891.95179600","4b. close (USD)":"42352.12000000","5. volume":"29324.08257000","6. market cap (USD)":"29324.08257000"},"2022-01-17":{"1a. open (EUR)":"39552.70537800","1b. open (USD)":"43071.66000000","2a. high (EUR)":"39648.68609400","2b. high (USD)":"43176.18000000","3a. low (EUR)":"38146.56768600","3b. low (USD)":"41540.42000000","4a. close (EUR)":"38753.74764600","4b. close (USD)":"42201.62000000","5. volume":"27562.08613000","6. market cap (USD)":"27562.08613000"},"2022-01-16":{"1a. open (EUR)":"39564.30350700","1b. open (USD)":"43084.29000000","2a. high (EUR)":"39923.09250000","2b. high (USD)":"43475.00000000","3a. low (EUR)":"39102.85775700","3b. low (USD)":"42581.79000000","4a. close (EUR)":"39552.70537800","4b. close (USD)":"43071.66000000","5. volume":"20602.35271000","6. market cap (USD)":"20602.35271000"},"2022-01-15":{"1a. open (EUR)":"39541.96126800","1b. open (USD)":"43059.96000000","2a. high (EUR)":"40221.54000000","2b. high (USD)":"43800.00000000","3a. low (EUR)":"39078.25650000","3b. low (USD)":"42555.00000000","4a. close (EUR)":"39564.30350700","4b. close (USD)":"43084.29000000","5. volume":"21936.05616000","6. market cap (USD)":"21936.05616000"},"2022-01-14":{"1a. open (EUR)":"39081.33280500","1b. open (USD)":"42558.35000000","2a. high (EUR)":"39899.01467400","2b. high (USD)":"43448.78000000","3a. low (EUR)":"38316.93988500","3b. low (USD)":"41725.95000000","4a. close (EUR)":"39541.96126800","4b. close (USD)":"43059.96000000","5. volume":"32640.88292000","6. market cap (USD)":"32640.88292000"},"2022-01-13":{"1a. open (EUR)":"40315.80349500","1b. open (USD)":"43902.65000000","2a. high (EUR)":"40864.35000000","2b. high (USD)":"44500.00000000","3a. low (EUR)":"38854.39332600","3b. low (USD)":"42311.22000000","4a. close (EUR)":"39082.94901300","4b. close (USD)":"42560.11000000","5. volume":"34910.87762000","6. market cap (USD)":"34910.87762000"},"2022-01-12":{"1a. open (EUR)":"39238.30700700","1b. open (USD)":"42729.29000000","2a. high (EUR)":"40700.89260000","2b. high (USD)":"44322.00000000","3a. low (EUR)":"38981.83500000","3b. low (USD)":"42450.00000000","4a. close (EUR)":"40315.81267800","4b. close (USD)":"43902.66000000","5. volume":"33943.29280000","6. market cap (USD)":"33943.29280000"},"2022-01-11":{"1a. open (EUR)":"38405.59256700","1b. open (USD)":"41822.49000000","2a. high (EUR)":"39578.73000000","2b. high (USD)":"43100.00000000","3a. low (EUR)":"37897.25841900","3b. low (USD)":"41268.93000000","4a. close (EUR)":"39238.30700700","4b. close (USD)":"42729.29000000","5. volume":"37296.43729000","6. market cap (USD)":"37296.43729000"},"2022-01-10":{"1a. open (EUR)":"38444.28054600","1b. open (USD)":"41864.62000000","2a. high (EUR)":"38796.79755000","2b. high (USD)":"42248.50000000","3a. low (EUR)":"36410.59500000","3b. low (USD)":"39650.00000000","4a. close (EUR)":"38405.59256700","4b. close (USD)":"41822.49000000","5. volume":"50729.17019000","6. market cap (USD)":"50729.17019000"},"2022-01-09":{"1a. open (EUR)":"38274.50524200","1b. open (USD)":"41679.74000000","2a. high (EUR)":"39291.02661000","2b. high (USD)":"42786.70000000","3a. low (EUR)":"37833.97836600","3b. low (USD)":"41200.02000000","4a. close (EUR)":"38444.28054600","4b. close (USD)":"41864.62000000","5. volume":"22724.39426000","6. market cap (USD)":"22724.39426000"},"2022-01-08":{"1a. open (EUR)":"38170.49858400","1b. open (USD)":"41566.48000000","2a. high (EUR)":"38844.09000000","2b. high (USD)":"42300.00000000","3a. low (EUR)":"37192.06830000","3b. low (USD)":"40501.00000000","4a. close (EUR)":"38274.50524200","4b. close (USD)":"41679.74000000","5. volume":"32952.73111000","6. market cap (USD)":"32952.73111000"},"2022-01-07":{"1a. open (EUR)":"39562.47609000","1b. open (USD)":"43082.30000000","2a. high (EUR)":"39620.81568900","2b. high (USD)":"43145.83000000","3a. low (EUR)":"37292.16300000","3b. low (USD)":"40610.00000000","4a. close (EUR)":"38170.49858400","4b. close (USD)":"41566.48000000","5. volume":"54836.50818000","6. market cap (USD)":"54836.50818000"},"2022-01-06":{"1a. open (EUR)":"39901.18186200","1b. open (USD)":"43451.14000000","2a. high (EUR)":"40236.23280000","2b. high (USD)":"43816.00000000","3a. low (EUR)":"38964.00161400","3b. low (USD)":"42430.58000000","4a. close (EUR)":"39562.48527300","4b. close (USD)":"43082.31000000","5. volume":"38880.37305000","6. market cap (USD)":"38880.37305000"},"2022-01-05":{"1a. open (EUR)":"42087.53478300","1b. open (USD)":"45832.01000000","2a. high (EUR)":"43224.38100000","2b. high (USD)":"47070.00000000","3a. low (EUR)":"39027.75000000","3b. low (USD)":"42500.00000000","4a. close (EUR)":"39901.17267900","4b. close (USD)":"43451.13000000","5. volume":"51784.11857000","6. market cap (USD)":"51784.11857000"},"2022-01-04":{"1a. open (EUR)":"42651.45363000","1b. open (USD)":"46446.10000000","2a. high (EUR)":"43672.08898200","2b. high (USD)":"47557.54000000","3a. low (EUR)":"41782.65000000","3b. low (USD)":"45500.00000000","4a. close (EUR)":"42087.53478300","4b. close (USD)":"45832.01000000","5. volume":"35491.41360000","6. market cap (USD)":"35491.41360000"},"2022-01-03":{"1a. open (EUR)":"43422.89909400","1b. open (USD)":"47286.18000000","2a. high (EUR)":"43683.53100000","2b. high (USD)":"47570.00000000","3a. low (EUR)":"41962.63680000","3b. low (USD)":"45696.00000000","4a. close (EUR)":"42651.45363000","4b. close (USD)":"46446.10000000","5. volume":"27662.07710000","6. market cap (USD)":"27662.07710000"},"2022-01-02":{"1a. open (EUR)":"43823.71867800","1b. open (USD)":"47722.66000000","2a. high (EUR)":"44069.21700000","2b. high (USD)":"47990.00000000","3a. low (EUR)":"42842.36820000","3b. low (USD)":"46654.00000000","4a. close (EUR)":"43422.89909400","4b. close (USD)":"47286.18000000","5. volume":"18340.46040000","6. market cap (USD)":"18340.46040000"},"2022-01-01":{"1a. open (EUR)":"42441.00681900","1b. open (USD)":"46216.93000000","2a. high (EUR)":"44036.73672900","2b. high (USD)":"47954.63000000","3a. low (EUR)":"42433.14617100","3b. low (USD)":"46208.37000000","4a. close (EUR)":"43823.70949500","4b. close (USD)":"47722.65000000","5. volume":"19604.46325000","6. market cap (USD)":"19604.46325000"},"2021-12-31":{"1a. open (EUR)":"43271.10410400","1b. open (USD)":"47120.88000000","2a. high (EUR)":"44581.86715800","2b. high (USD)":"48548.26000000","3a. low (EUR)":"41946.10740000","3b. low (USD)":"45678.00000000","4a. close (EUR)":"42441.00681900","4b. close (USD)":"46216.93000000","5. volume":"34937.99796000","6. market cap (USD)":"34937.99796000"},"2021-12-30":{"1a. open (EUR)":"42668.49727800","1b. open (USD)":"46464.66000000","2a. high (EUR)":"43986.57000000","2b. high (USD)":"47900.00000000","3a. low (EUR)":"42149.97000000","3b. low (USD)":"45900.00000000","4a. close (EUR)":"43271.09492100","4b. close (USD)":"47120.87000000","5. volume":"30352.29569000","6. market cap (USD)":"30352.29569000"},"2021-12-29":{"1a. open (EUR)":"43659.41644200","1b. open (USD)":"47543.74000000","2a. high (EUR)":"44206.11716400","2b. high (USD)":"48139.08000000","3a. low (EUR)":"42330.86591700","3b. low (USD)":"46096.99000000","4a. close (EUR)":"42668.49727800","4b. close (USD)":"46464.66000000","5. volume":"39498.87000000","6. market cap (USD)":"39498.87000000"},"2021-12-28":{"1a. open (EUR)":"46559.13235200","1b. open (USD)":"50701.44000000","2a. high (EUR)":"46561.52911500","2b. high (USD)":"50704.05000000","3a. low (EUR)":"43447.53708300","3b. low (USD)":"47313.01000000","4a. close (EUR)":"43659.41644200","4b. close (USD)":"47543.74000000","5. volume":"45853.33924000","6. market cap (USD)":"45853.33924000"},"2021-12-27":{"1a. open (EUR)":"46627.12328400","1b. open (USD)":"50775.48000000","2a. high (EUR)":"47832.41040000","2b. high (USD)":"52088.00000000","3a. low (EUR)":"46327.31670000","3b. low (USD)":"50449.00000000","4a. close (EUR)":"46559.13235200","4b. close (USD)":"50701.44000000","5. volume":"28783.57561000","6. market cap (USD)":"28783.57561000"},"2021-12-26":{"1a. open (EUR)":"46282.01696100","1b. open (USD)":"50399.67000000","2a. high (EUR)":"47090.42400000","2b. high (USD)":"51280.00000000","3a. low (EUR)":"45375.03960000","3b. low (USD)":"49412.00000000","4a. close (EUR)":"46627.13246700","4b. close (USD)":"50775.49000000","5. volume":"22569.88914000","6. market cap (USD)":"22569.88914000"},"2021-12-25":{"1a. open (EUR)":"46667.99681700","1b. open (USD)":"50819.99000000","2a. high (EUR)":"46976.76600900","2b. high (USD)":"51156.23000000","3a. low (EUR)":"46045.69245600","3b. low (USD)":"50142.32000000","4a. close (EUR)":"46282.00777800","4b. close (USD)":"50399.66000000","5. volume":"19135.51613000","6. market cap (USD)":"19135.51613000"},"2021-12-24":{"1a. open (EUR)":"46685.28840600","1b. open (USD)":"50838.82000000","2a. high (EUR)":"47577.12300000","2b. high (USD)":"51810.00000000","3a. low (EUR)":"46268.02206900","3b. low (USD)":"50384.43000000","4a. close (EUR)":"46668.00600000","4b. close (USD)":"50820.00000000","5. volume":"31684.84269000","6. market cap (USD)":"31684.84269000"},"2021-12-23":{"1a. open (EUR)":"44618.51651100","1b. open (USD)":"48588.17000000","2a. high (EUR)":"47177.66250000","2b. high (USD)":"51375.00000000","3a. low (EUR)":"44005.32168600","3b. low (USD)":"47920.42000000","4a. close (EUR)":"46685.27922300","4b. close (USD)":"50838.81000000","5. volume":"35192.54046000","6. market cap (USD)":"35192.54046000"},"2021-12-22":{"1a. open (EUR)":"44893.47389700","1b. open (USD)":"48887.59000000","2a. high (EUR)":"45525.76017900","2b. high (USD)":"49576.13000000","3a. low (EUR)":"44465.80322100","3b. low (USD)":"48421.87000000","4a. close (EUR)":"44618.50732800","4b. close (USD)":"48588.16000000","5. volume":"27004.20220000","6. market cap (USD)":"27004.20220000"},"2021-12-21":{"1a. open (EUR)":"43081.28231100","1b. open (USD)":"46914.17000000","2a. high (EUR)":"45298.78396800","2b. high (USD)":"49328.96000000","3a. low (EUR)":"42820.32900000","3b. low (USD)":"46630.00000000","4a. close (EUR)":"44895.57680400","4b. close (USD)":"48889.88000000","5. volume":"37713.92924000","6. market cap (USD)":"37713.92924000"},"2021-12-20":{"1a. open (EUR)":"42867.38269200","1b. open (USD)":"46681.24000000","2a. high (EUR)":"43653.75053100","2b. high (USD)":"47537.57000000","3a. low (EUR)":"41836.69195500","3b. low (USD)":"45558.85000000","4a. close (EUR)":"43081.27312800","4b. close (USD)":"46914.16000000","5. volume":"35848.50609000","6. market cap (USD)":"35848.50609000"},"2021-12-19":{"1a. open (EUR)":"43008.09380100","1b. open (USD)":"46834.47000000","2a. high (EUR)":"44353.89918300","2b. high (USD)":"48300.01000000","3a. low (EUR)":"42615.46545300","3b. low (USD)":"46406.91000000","4a. close (EUR)":"42867.37350900","4b. close (USD)":"46681.23000000","5. volume":"29305.70665000","6. market cap (USD)":"29305.70665000"},"2021-12-18":{"1a. open (EUR)":"42364.69608900","1b. open (USD)":"46133.83000000","2a. high (EUR)":"43520.41337100","2b. high (USD)":"47392.37000000","3a. low (EUR)":"41782.65000000","3b. low (USD)":"45500.00000000","4a. close (EUR)":"43008.10298400","4b. close (USD)":"46834.48000000","5. volume":"25020.05271000","6. market cap (USD)":"25020.05271000"},"2021-12-17":{"1a. open (EUR)":"43740.81455400","1b. open (USD)":"47632.38000000","2a. high (EUR)":"44074.69006800","2b. high (USD)":"47995.96000000","3a. low (EUR)":"41742.24480000","3b. low (USD)":"45456.00000000","4a. close (EUR)":"42362.28096000","4b. close (USD)":"46131.20000000","5. volume":"43104.48870000","6. market cap (USD)":"43104.48870000"},"2021-12-16":{"1a. open (EUR)":"44872.71113400","1b. open (USD)":"48864.98000000","2a. high (EUR)":"45397.47366900","2b. high (USD)":"49436.43000000","3a. low (EUR)":"43629.35130000","3b. low (USD)":"47511.00000000","4a. close (EUR)":"43740.81455400","4b. close (USD)":"47632.38000000","5. volume":"31949.86739000","6. market cap (USD)":"31949.86739000"},"2021-12-15":{"1a. open (EUR)":"44387.82118500","1b. open (USD)":"48336.95000000","2a. high (EUR)":"45455.85000000","2b. high (USD)":"49500.00000000","3a. low (EUR)":"42744.11010000","3b. low (USD)":"46547.00000000","4a. close (EUR)":"44872.71113400","4b. close (USD)":"48864.98000000","5. volume":"51629.18100000","6. market cap (USD)":"51629.18100000"},"2021-12-14":{"1a. open (EUR)":"42887.14450800","1b. open (USD)":"46702.76000000","2a. high (EUR)":"44721.58650300","2b. high (USD)":"48700.41000000","3a. low (EUR)":"42508.10700000","3b. low (USD)":"46290.00000000","4a. close (EUR)":"44393.63402400","4b. close (USD)":"48343.28000000","5. volume":"39955.98445000","6. market cap (USD)":"39955.98445000"},"2021-12-13":{"1a. open (EUR)":"45964.49637000","1b. open (USD)":"50053.90000000","2a. high (EUR)":"46089.44945100","2b. high (USD)":"50189.97000000","3a. low (EUR)":"41941.28632500","3b. low (USD)":"45672.75000000","4a. close (EUR)":"42887.13532500","4b. close (USD)":"46702.75000000","5. volume":"50869.52093000","6. market cap (USD)":"50869.52093000"},"2021-12-12":{"1a. open (EUR)":"45354.82781700","1b. open (USD)":"49389.99000000","2a. high (EUR)":"46628.51910000","2b. high (USD)":"50777.00000000","3a. low (EUR)":"44664.27540000","3b. low (USD)":"48638.00000000","4a. close (EUR)":"45964.49637000","4b. close (USD)":"50053.90000000","5. volume":"26017.93421000","6. market cap (USD)":"26017.93421000"},"2021-12-11":{"1a. open (EUR)":"43289.15788200","1b. open (USD)":"47140.54000000","2a. high (EUR)":"45442.72749300","2b. high (USD)":"49485.71000000","3a. low (EUR)":"42931.44330000","3b. low (USD)":"46751.00000000","4a. close (EUR)":"45354.82781700","4b. close (USD)":"49389.99000000","5. volume":"28889.19358000","6. market cap (USD)":"28889.19358000"},"2021-12-10":{"1a. open (EUR)":"43652.21697000","1b. open (USD)":"47535.90000000","2a. high (EUR)":"46029.78750000","2b. high (USD)":"50125.00000000","3a. low (EUR)":"43024.19160000","3b. low (USD)":"46852.00000000","4a. close (EUR)":"43289.15788200","4b. close (USD)":"47140.54000000","5. volume":"44233.57391000","6. market cap (USD)":"44233.57391000"},"2021-12-09":{"1a. open (EUR)":"46347.69377700","1b. open (USD)":"50471.19000000","2a. high (EUR)":"46647.58300800","2b. high (USD)":"50797.76000000","3a. low (EUR)":"43453.95600000","3b. low (USD)":"47320.00000000","4a. close (EUR)":"43661.11529700","4b. close (USD)":"47545.59000000","5. volume":"37692.68665000","6. market cap (USD)":"37692.68665000"},"2021-12-08":{"1a. open (EUR)":"46455.83278500","1b. open (USD)":"50588.95000000","2a. high (EUR)":"47016.96000000","2b. high (USD)":"51200.00000000","3a. low (EUR)":"44629.38000000","3b. low (USD)":"48600.00000000","4a. close (EUR)":"46347.69377700","4b. close (USD)":"50471.19000000","5. volume":"38425.92466000","6. market cap (USD)":"38425.92466000"},"2021-12-07":{"1a. open (EUR)":"46320.80595300","1b. open (USD)":"50441.91000000","2a. high (EUR)":"47693.13183900","2b. high (USD)":"51936.33000000","3a. low (EUR)":"45951.49324200","3b. low (USD)":"50039.74000000","4a. close (EUR)":"46455.83278500","4b. close (USD)":"50588.95000000","5. volume":"38253.46877000","6. market cap (USD)":"38253.46877000"},"2021-12-06":{"1a. open (EUR)":"45360.64065600","1b. open (USD)":"49396.32000000","2a. high (EUR)":"46733.30631300","2b. high (USD)":"50891.11000000","3a. low (EUR)":"43251.93000000","3b. low (USD)":"47100.00000000","4a. close (EUR)":"46320.81513600","4b. close (USD)":"50441.92000000","5. volume":"58571.21575000","6. market cap (USD)":"58571.21575000"},"2021-12-05":{"1a. open (EUR)":"45136.70401800","1b. open (USD)":"49152.46000000","2a. high (EUR)":"45638.63761500","2b. high (USD)":"49699.05000000","3a. low (EUR)":"43827.89694300","3b. low (USD)":"47727.21000000","4a. close (EUR)":"45360.64983900","4b. close (USD)":"49396.33000000","5. volume":"45580.82012000","6. market cap (USD)":"45580.82012000"},"2021-12-04":{"1a. open (EUR)":"49221.84421500","1b. open (USD)":"53601.05000000","2a. high (EUR)":"49458.81153000","2b. high (USD)":"53859.10000000","3a. low (EUR)":"38568.87549000","3b. low (USD)":"42000.30000000","4a. close (EUR)":"45136.71320100","4b. close (USD)":"49152.47000000","5. volume":"114203.37374800","6. market cap (USD)":"114203.37374800"},"2021-12-03":{"1a. open (EUR)":"51869.49595800","1b. open (USD)":"56484.26000000","2a. high (EUR)":"52894.08000000","2b. high (USD)":"57600.00000000","3a. low (EUR)":"47457.74400000","3b. low (USD)":"51680.00000000","4a. close (EUR)":"49221.84421500","4b. close (USD)":"53601.05000000","5. volume":"58927.69027000","6. market cap (USD)":"58927.69027000"},"2021-12-02":{"1a. open (EUR)":"52512.13148100","1b. open (USD)":"57184.07000000","2a. high (EUR)":"52687.89410100","2b. high (USD)":"57375.47000000","3a. low (EUR)":"51220.72619100","3b. low (USD)":"55777.77000000","4a. close (EUR)":"51865.89622200","4b. close (USD)":"56480.34000000","5. volume":"37574.05976000","6. market cap (USD)":"37574.05976000"},"2021-12-01":{"1a. open (EUR)":"52297.69924800","1b. open (USD)":"56950.56000000","2a. high (EUR)":"54228.87496500","2b. high (USD)":"59053.55000000","3a. low (EUR)":"51845.39058300","3b. low (USD)":"56458.01000000","4a. close (EUR)":"52512.13148100","4b. close (USD)":"57184.07000000","5. volume":"44956.63656000","6. market cap (USD)":"44956.63656000"},"2021-11-30":{"1a. open (EUR)":"53055.93037500","1b. open (USD)":"57776.25000000","2a. high (EUR)":"54342.22991700","2b. high (USD)":"59176.99000000","3a. low (EUR)":"51310.51756500","3b. low (USD)":"55875.55000000","4a. close (EUR)":"52297.69924800","4b. close (USD)":"56950.56000000","5. volume":"49161.05194000","6. market cap (USD)":"49161.05194000"},"2021-11-29":{"1a. open (EUR)":"52595.53148700","1b. open (USD)":"57274.89000000","2a. high (EUR)":"54056.62025100","2b. high (USD)":"58865.97000000","3a. low (EUR)":"52037.00306100","3b. low (USD)":"56666.67000000","4a. close (EUR)":"53055.93037500","4b. close (USD)":"57776.25000000","5. volume":"40125.28009000","6. market cap (USD)":"40125.28009000"},"2021-11-28":{"1a. open (EUR)":"50246.13440100","1b. open (USD)":"54716.47000000","2a. high (EUR)":"52751.78941500","2b. high (USD)":"57445.05000000","3a. low (EUR)":"48905.57251200","3b. low (USD)":"53256.64000000","4a. close (EUR)":"52595.52230400","4b. close (USD)":"57274.88000000","5. volume":"36163.71370000","6. market cap (USD)":"36163.71370000"},"2021-11-27":{"1a. open (EUR)":"49334.49207600","1b. open (USD)":"53723.72000000","2a. high (EUR)":"50763.62400000","2b. high (USD)":"55280.00000000","3a. low (EUR)":"49230.06300000","3b. low (USD)":"53610.00000000","4a. close (EUR)":"50250.32184900","4b. close (USD)":"54721.03000000","5. volume":"29716.99957000","6. market cap (USD)":"29716.99957000"},"2021-11-26":{"1a. open (EUR)":"54143.30777100","1b. open (USD)":"58960.37000000","2a. high (EUR)":"54317.44500000","2b. high (USD)":"59150.00000000","3a. low (EUR)":"49129.05000000","3b. low (USD)":"53500.00000000","4a. close (EUR)":"49337.07249900","4b. close (USD)":"53726.53000000","5. volume":"65927.87066000","6. market cap (USD)":"65927.87066000"},"2021-11-25":{"1a. open (EUR)":"52470.09170700","1b. open (USD)":"57138.29000000","2a. high (EUR)":"54546.00987000","2b. high (USD)":"59398.90000000","3a. low (EUR)":"52343.10000000","3b. low (USD)":"57000.00000000","4a. close (EUR)":"54143.29858800","4b. close (USD)":"58960.36000000","5. volume":"42153.51522000","6. market cap (USD)":"42153.51522000"},"2021-11-24":{"1a. open (EUR)":"52840.13905800","1b. open (USD)":"57541.26000000","2a. high (EUR)":"53018.05050000","2b. high (USD)":"57735.00000000","3a. low (EUR)":"51275.11710000","3b. low (USD)":"55837.00000000","4a. close (EUR)":"52470.09170700","4b. close (USD)":"57138.29000000","5. volume":"39612.04964000","6. market cap (USD)":"39612.04964000"},"2021-11-23":{"1a. open (EUR)":"51648.70908900","1b. open (USD)":"56243.83000000","2a. high (EUR)":"53270.57381700","2b. high (USD)":"58009.99000000","3a. low (EUR)":"50797.60110000","3b. low (USD)":"55317.00000000","4a. close (EUR)":"52840.14824100","4b. close (USD)":"57541.27000000","5. volume":"49917.85017000","6. market cap (USD)":"49917.85017000"},"2021-11-22":{"1a. open (EUR)":"53828.63391000","1b. open (USD)":"58617.70000000","2a. high (EUR)":"54587.42520000","2b. high (USD)":"59444.00000000","3a. low (EUR)":"51066.66300000","3b. low (USD)":"55610.00000000","4a. close (EUR)":"51651.78539400","4b. close (USD)":"56247.18000000","5. volume":"51724.32047000","6. market cap (USD)":"51724.32047000"},"2021-11-21":{"1a. open (EUR)":"54829.41561600","1b. open (USD)":"59707.52000000","2a. high (EUR)":"55125.32860800","2b. high (USD)":"60029.76000000","3a. low (EUR)":"53708.29069500","3b. low (USD)":"58486.65000000","4a. close (EUR)":"53832.60096600","4b. close (USD)":"58622.02000000","5. volume":"31902.22785000","6. market cap (USD)":"31902.22785000"},"2021-11-20":{"1a. open (EUR)":"53313.83493000","1b. open (USD)":"58057.10000000","2a. high (EUR)":"54955.66350000","2b. high (USD)":"59845.00000000","3a. low (EUR)":"52667.25990000","3b. low (USD)":"57353.00000000","4a. close (EUR)":"54829.40643300","4b. close (USD)":"59707.51000000","5. volume":"33811.59010000","6. market cap (USD)":"33811.59010000"},"2021-11-19":{"1a. open (EUR)":"52243.57464600","1b. open (USD)":"56891.62000000","2a. high (EUR)":"53555.25600000","2b. high (USD)":"58320.00000000","3a. low (EUR)":"51057.48000000","3b. low (USD)":"55600.00000000","4a. close (EUR)":"53309.37199200","4b. close (USD)":"58052.24000000","5. volume":"50715.88726000","6. market cap (USD)":"50715.88726000"},"2021-11-18":{"1a. open (EUR)":"55414.68493800","1b. open (USD)":"60344.86000000","2a. high (EUR)":"55994.26080000","2b. high (USD)":"60976.00000000","3a. low (EUR)":"51860.31295800","3b. low (USD)":"56474.26000000","4a. close (EUR)":"52243.57464600","4b. close (USD)":"56891.62000000","5. volume":"62146.99931000","6. market cap (USD)":"62146.99931000"},"2021-11-17":{"1a. open (EUR)":"55152.06032100","1b. open (USD)":"60058.87000000","2a. high (EUR)":"55869.58320900","2b. high (USD)":"60840.23000000","3a. low (EUR)":"53603.92590000","3b. low (USD)":"58373.00000000","4a. close (EUR)":"55414.69412100","4b. close (USD)":"60344.87000000","5. volume":"46289.38491000","6. market cap (USD)":"46289.38491000"},"2021-11-16":{"1a. open (EUR)":"58410.06015900","1b. open (USD)":"63606.73000000","2a. high (EUR)":"58419.77577300","2b. high (USD)":"63617.31000000","3a. low (EUR)":"53788.56848100","3b. low (USD)":"58574.07000000","4a. close (EUR)":"55152.06032100","4b. close (USD)":"60058.87000000","5. volume":"77455.15609000","6. market cap (USD)":"77455.15609000"},"2021-11-15":{"1a. open (EUR)":"60166.19871300","1b. open (USD)":"65519.11000000","2a. high (EUR)":"60976.79130600","2b. high (USD)":"66401.82000000","3a. low (EUR)":"58220.22000000","3b. low (USD)":"63400.00000000","4a. close (EUR)":"58410.06934200","4b. close (USD)":"63606.74000000","5. volume":"37829.37124000","6. market cap (USD)":"37829.37124000"},"2021-11-14":{"1a. open (EUR)":"59120.16318300","1b. open (USD)":"64380.01000000","2a. high (EUR)":"60195.03333300","2b. high (USD)":"65550.51000000","3a. low (EUR)":"58382.08874100","3b. low (USD)":"63576.27000000","4a. close (EUR)":"60166.18953000","4b. close (USD)":"65519.10000000","5. volume":"25705.07347000","6. market cap (USD)":"25705.07347000"},"2021-11-13":{"1a. open (EUR)":"58883.43462600","1b. open (USD)":"64122.22000000","2a. high (EUR)":"59689.50000000","2b. high (USD)":"65000.00000000","3a. low (EUR)":"58183.69002600","3b. low (USD)":"63360.22000000","4a. close (EUR)":"59120.15400000","4b. close (USD)":"64380.00000000","5. volume":"22504.97383000","6. market cap (USD)":"22504.97383000"},"2021-11-12":{"1a. open (EUR)":"59482.19377500","1b. open (USD)":"64774.25000000","2a. high (EUR)":"60103.37781000","2b. high (USD)":"65450.70000000","3a. low (EUR)":"57189.88740000","3b. low (USD)":"62278.00000000","4a. close (EUR)":"58883.44380900","4b. close (USD)":"64122.23000000","5. volume":"44490.10816000","6. market cap (USD)":"44490.10816000"},"2021-11-11":{"1a. open (EUR)":"59581.52628600","1b. open (USD)":"64882.42000000","2a. high (EUR)":"60240.54428100","2b. high (USD)":"65600.07000000","3a. low (EUR)":"58863.03000000","3b. low (USD)":"64100.00000000","4a. close (EUR)":"59482.20295800","4b. close (USD)":"64774.26000000","5. volume":"37237.98058000","6. market cap (USD)":"37237.98058000"},"2021-11-10":{"1a. open (EUR)":"61478.04536100","1b. open (USD)":"66947.67000000","2a. high (EUR)":"63362.70000000","2b. high (USD)":"69000.00000000","3a. low (EUR)":"57690.26907000","3b. low (USD)":"62822.90000000","4a. close (EUR)":"59581.53546900","4b. close (USD)":"64882.43000000","5. volume":"65171.50404600","6. market cap (USD)":"65171.50404600"},"2021-11-09":{"1a. open (EUR)":"62008.96050600","1b. open (USD)":"67525.82000000","2a. high (EUR)":"62925.81877500","2b. high (USD)":"68524.25000000","3a. low (EUR)":"60812.02992000","3b. low (USD)":"66222.40000000","4a. close (EUR)":"61478.03617800","4b. close (USD)":"66947.66000000","5. volume":"44661.37806800","6. market cap (USD)":"44661.37806800"},"2021-11-08":{"1a. open (EUR)":"58104.12851400","1b. open (USD)":"63273.58000000","2a. high (EUR)":"62250.63870000","2b. high (USD)":"67789.00000000","3a. low (EUR)":"58104.12851400","3b. low (USD)":"63273.58000000","4a. close (EUR)":"62008.96968900","4b. close (USD)":"67525.83000000","5. volume":"54442.09455400","6. market cap (USD)":"54442.09455400"},"2021-11-07":{"1a. open (EUR)":"56448.47034600","1b. open (USD)":"61470.62000000","2a. high (EUR)":"58115.85520500","2b. high (USD)":"63286.35000000","3a. low (EUR)":"56312.70887400","3b. low (USD)":"61322.78000000","4a. close (EUR)":"58104.13769700","4b. close (USD)":"63273.59000000","5. volume":"25515.68830000","6. market cap (USD)":"25515.68830000"},"2021-11-06":{"1a. open (EUR)":"55961.36729400","1b. open (USD)":"60940.18000000","2a. high (EUR)":"56530.99796700","2b. high (USD)":"61560.49000000","3a. low (EUR)":"55143.91500000","3b. low (USD)":"60050.00000000","4a. close (EUR)":"56448.46116300","4b. close (USD)":"61470.61000000","5. volume":"25590.57408000","6. market cap (USD)":"25590.57408000"},"2021-11-05":{"1a. open (EUR)":"56379.03768300","1b. open (USD)":"61395.01000000","2a. high (EUR)":"57481.64967600","2b. high (USD)":"62595.72000000","3a. low (EUR)":"55760.09430000","3b. low (USD)":"60721.00000000","4a. close (EUR)":"55958.55729600","4b. close (USD)":"60937.12000000","5. volume":"31604.48749000","6. market cap (USD)":"31604.48749000"},"2021-11-04":{"1a. open (EUR)":"57757.84676700","1b. open (USD)":"62896.49000000","2a. high (EUR)":"57932.15847300","2b. high (USD)":"63086.31000000","3a. low (EUR)":"55719.69828300","3b. low (USD)":"60677.01000000","4a. close (EUR)":"56379.03768300","4b. close (USD)":"61395.01000000","5. volume":"35930.93314000","6. market cap (USD)":"35930.93314000"},"2021-11-03":{"1a. open (EUR)":"58055.44943100","1b. open (USD)":"63220.57000000","2a. high (EUR)":"58312.05000000","2b. high (USD)":"63500.00000000","3a. low (EUR)":"55449.48850800","3b. low (USD)":"60382.76000000","4a. close (EUR)":"57757.83758400","4b. close (USD)":"62896.48000000","5. volume":"43336.09049000","6. market cap (USD)":"43336.09049000"},"2021-11-02":{"1a. open (EUR)":"55934.68149600","1b. open (USD)":"60911.12000000","2a. high (EUR)":"59019.14100000","2b. high (USD)":"64270.00000000","3a. low (EUR)":"55671.64364400","3b. low (USD)":"60624.68000000","4a. close (EUR)":"58054.91681700","4b. close (USD)":"63219.99000000","5. volume":"46368.28410000","6. market cap (USD)":"46368.28410000"},"2021-11-01":{"1a. open (EUR)":"56291.61552300","1b. open (USD)":"61299.81000000","2a. high (EUR)":"57336.57664200","2b. high (USD)":"62437.74000000","3a. low (EUR)":"54551.61150000","3b. low (USD)":"59405.00000000","4a. close (EUR)":"55934.67231300","4b. close (USD)":"60911.11000000","5. volume":"44687.66672000","6. market cap (USD)":"44687.66672000"},"2021-10-31":{"1a. open (EUR)":"56805.29417700","1b. open (USD)":"61859.19000000","2a. high (EUR)":"57306.78699000","2b. high (USD)":"62405.30000000","3a. low (EUR)":"55047.82408800","3b. low (USD)":"59945.36000000","4a. close (EUR)":"56291.60634000","4b. close (USD)":"61299.80000000","5. volume":"39267.63794000","6. market cap (USD)":"39267.63794000"},"2021-10-30":{"1a. open (EUR)":"57167.57271000","1b. open (USD)":"62253.70000000","2a. high (EUR)":"57264.49927500","2b. high (USD)":"62359.25000000","3a. low (EUR)":"55716.01590000","3b. low (USD)":"60673.00000000","4a. close (EUR)":"56805.29417700","4b. close (USD)":"61859.19000000","5. volume":"31478.12566000","6. market cap (USD)":"31478.12566000"},"2021-10-29":{"1a. open (EUR)":"55626.84897000","1b. open (USD)":"60575.90000000","2a. high (EUR)":"57834.53400000","2b. high (USD)":"62980.00000000","3a. low (EUR)":"55258.52802300","3b. low (USD)":"60174.81000000","4a. close (EUR)":"57167.58189300","4b. close (USD)":"62253.71000000","5. volume":"43973.90414000","6. market cap (USD)":"43973.90414000"},"2021-10-28":{"1a. open (EUR)":"53641.06195200","1b. open (USD)":"58413.44000000","2a. high (EUR)":"57392.83170000","2b. high (USD)":"62499.00000000","3a. low (EUR)":"53096.10600000","3b. low (USD)":"57820.00000000","4a. close (EUR)":"55626.83978700","4b. close (USD)":"60575.89000000","5. volume":"61056.35301000","6. market cap (USD)":"61056.35301000"},"2021-10-27":{"1a. open (EUR)":"55399.94622300","1b. open (USD)":"60328.81000000","2a. high (EUR)":"56471.77680000","2b. high (USD)":"61496.00000000","3a. low (EUR)":"53261.40000000","3b. low (USD)":"58000.00000000","4a. close (EUR)":"53641.06195200","4b. close (USD)":"58413.44000000","5. volume":"62124.49016000","6. market cap (USD)":"62124.49016000"},"2021-10-26":{"1a. open (EUR)":"57925.24367400","1b. open (USD)":"63078.78000000","2a. high (EUR)":"58122.40268400","2b. high (USD)":"63293.48000000","3a. low (EUR)":"54930.45616500","3b. low (USD)":"59817.55000000","4a. close (EUR)":"55399.94622300","4b. close (USD)":"60328.81000000","5. volume":"40217.50083000","6. market cap (USD)":"40217.50083000"},"2021-10-25":{"1a. open (EUR)":"55880.59362600","1b. open (USD)":"60852.22000000","2a. high (EUR)":"58505.47152900","2b. high (USD)":"63710.63000000","3a. low (EUR)":"55694.89500000","3b. low (USD)":"60650.00000000","4a. close (EUR)":"57925.24367400","4b. close (USD)":"63078.78000000","5. volume":"36853.83806000","6. market cap (USD)":"36853.83806000"},"2021-10-24":{"1a. open (EUR)":"56279.62252500","1b. open (USD)":"61286.75000000","2a. high (EUR)":"56475.45000000","2b. high (USD)":"61500.00000000","3a. low (EUR)":"54648.61152900","3b. low (USD)":"59510.63000000","4a. close (EUR)":"55880.59362600","4b. close (USD)":"60852.22000000","5. volume":"31226.57676000","6. market cap (USD)":"31226.57676000"},"2021-10-23":{"1a. open (EUR)":"55730.00160900","1b. open (USD)":"60688.23000000","2a. high (EUR)":"56702.85781200","2b. high (USD)":"61747.64000000","3a. low (EUR)":"54695.92234500","3b. low (USD)":"59562.15000000","4a. close (EUR)":"56279.62252500","4b. close (USD)":"61286.75000000","5. volume":"27626.93678000","6. market cap (USD)":"27626.93678000"},"2021-10-22":{"1a. open (EUR)":"57111.96964500","1b. open (USD)":"62193.15000000","2a. high (EUR)":"58525.45373700","2b. high (USD)":"63732.39000000","3a. low (EUR)":"55098.00000000","3b. low (USD)":"60000.00000000","4a. close (EUR)":"55729.99242600","4b. close (USD)":"60688.22000000","5. volume":"52119.35886000","6. market cap (USD)":"52119.35886000"},"2021-10-21":{"1a. open (EUR)":"60609.08562000","1b. open (USD)":"66001.40000000","2a. high (EUR)":"61195.27324200","2b. high (USD)":"66639.74000000","3a. low (EUR)":"56934.60000000","3b. low (USD)":"62000.00000000","4a. close (EUR)":"57111.96964500","4b. close (USD)":"62193.15000000","5. volume":"68538.64537000","6. market cap (USD)":"68538.64537000"},"2021-10-20":{"1a. open (EUR)":"59028.86579700","1b. open (USD)":"64280.59000000","2a. high (EUR)":"61526.10000000","2b. high (USD)":"67000.00000000","3a. low (EUR)":"58294.96962000","3b. low (USD)":"63481.40000000","4a. close (EUR)":"60609.09480300","4b. close (USD)":"66001.41000000","5. volume":"51428.93485600","6. market cap (USD)":"51428.93485600"},"2021-10-19":{"1a. open (EUR)":"56939.74248000","1b. open (USD)":"62005.60000000","2a. high (EUR)":"59217.49380000","2b. high (USD)":"64486.00000000","3a. low (EUR)":"56312.19462600","3b. low (USD)":"61322.22000000","4a. close (EUR)":"59028.86579700","4b. close (USD)":"64280.59000000","5. volume":"53628.10774400","6. market cap (USD)":"53628.10774400"},"2021-10-18":{"1a. open (EUR)":"56501.45625600","1b. open (USD)":"61528.32000000","2a. high (EUR)":"57573.53477400","2b. high (USD)":"62695.78000000","3a. low (EUR)":"54955.15843500","3b. low (USD)":"59844.45000000","4a. close (EUR)":"56943.63607200","4b. close (USD)":"62009.84000000","5. volume":"51798.44844000","6. market cap (USD)":"51798.44844000"},"2021-10-17":{"1a. open (EUR)":"55902.03593100","1b. open (USD)":"60875.57000000","2a. high (EUR)":"56675.99753700","2b. high (USD)":"61718.39000000","3a. low (EUR)":"54145.72290000","3b. low (USD)":"58963.00000000","4a. close (EUR)":"56501.46543900","4b. close (USD)":"61528.33000000","5. volume":"39099.24124000","6. market cap (USD)":"39099.24124000"},"2021-10-16":{"1a. open (EUR)":"56633.78328600","1b. open (USD)":"61672.42000000","2a. high (EUR)":"57282.10308600","2b. high (USD)":"62378.42000000","3a. low (EUR)":"55235.74500000","3b. low (USD)":"60150.00000000","4a. close (EUR)":"55902.03593100","4b. close (USD)":"60875.57000000","5. volume":"35467.88096000","6. market cap (USD)":"35467.88096000"},"2021-10-15":{"1a. open (EUR)":"52662.61330200","1b. open (USD)":"57347.94000000","2a. high (EUR)":"57791.37390000","2b. high (USD)":"62933.00000000","3a. low (EUR)":"52205.35500000","3b. low (USD)":"56850.00000000","4a. close (EUR)":"56633.78328600","4b. close (USD)":"61672.42000000","5. volume":"82512.90802200","6. market cap (USD)":"82512.90802200"},"2021-10-14":{"1a. open (EUR)":"52683.63318900","1b. open (USD)":"57370.83000000","2a. high (EUR)":"53750.43148200","2b. high (USD)":"58532.54000000","3a. low (EUR)":"52176.01531500","3b. low (USD)":"56818.05000000","4a. close (EUR)":"52662.61330200","4b. close (USD)":"57347.94000000","5. volume":"43053.33678100","6. market cap (USD)":"43053.33678100"},"2021-10-13":{"1a. open (EUR)":"51421.96245300","1b. open (USD)":"55996.91000000","2a. high (EUR)":"53056.61910000","2b. high (USD)":"57777.00000000","3a. low (EUR)":"49741.73057700","3b. low (USD)":"54167.19000000","4a. close (EUR)":"52680.11610000","4b. close (USD)":"57367.00000000","5. volume":"55808.44492000","6. market cap (USD)":"55808.44492000"},"2021-10-12":{"1a. open (EUR)":"52775.94070500","1b. open (USD)":"57471.35000000","2a. high (EUR)":"52967.54400000","2b. high (USD)":"57680.00000000","3a. low (EUR)":"49477.08570000","3b. low (USD)":"53879.00000000","4a. close (EUR)":"51421.98081900","4b. close (USD)":"55996.93000000","5. volume":"53471.28550000","6. market cap (USD)":"53471.28550000"},"2021-10-11":{"1a. open (EUR)":"50193.36888300","1b. open (USD)":"54659.01000000","2a. high (EUR)":"53113.59043200","2b. high (USD)":"57839.04000000","3a. low (EUR)":"49969.34959800","3b. low (USD)":"54415.06000000","4a. close (EUR)":"52775.94070500","4b. close (USD)":"57471.35000000","5. volume":"52933.16575100","6. market cap (USD)":"52933.16575100"},"2021-10-10":{"1a. open (EUR)":"50460.32787600","1b. open (USD)":"54949.72000000","2a. high (EUR)":"51940.25097300","2b. high (USD)":"56561.31000000","3a. low (EUR)":"49661.66400000","3b. low (USD)":"54080.00000000","4a. close (EUR)":"50193.35970000","4b. close (USD)":"54659.00000000","5. volume":"89237.83612800","6. market cap (USD)":"89237.83612800"},"2021-10-09":{"1a. open (EUR)":"49547.49176100","1b. open (USD)":"53955.67000000","2a. high (EUR)":"50955.54870000","2b. high (USD)":"55489.00000000","3a. low (EUR)":"49277.51156100","3b. low (USD)":"53661.67000000","4a. close (EUR)":"50460.32787600","4b. close (USD)":"54949.72000000","5. volume":"55177.08013000","6. market cap (USD)":"55177.08013000"},"2021-10-08":{"1a. open (EUR)":"49390.96752600","1b. open (USD)":"53785.22000000","2a. high (EUR)":"51516.63000000","2b. high (USD)":"56100.00000000","3a. low (EUR)":"49237.05126300","3b. low (USD)":"53617.61000000","4a. close (EUR)":"49543.59816900","4b. close (USD)":"53951.43000000","5. volume":"46160.25785000","6. market cap (USD)":"46160.25785000"},"2021-10-07":{"1a. open (EUR)":"50795.76450000","1b. open (USD)":"55315.00000000","2a. high (EUR)":"50811.66027300","2b. high (USD)":"55332.31000000","3a. low (EUR)":"48997.73310000","3b. low (USD)":"53357.00000000","4a. close (EUR)":"49390.96752600","4b. close (USD)":"53785.22000000","5. volume":"54917.37766000","6. market cap (USD)":"54917.37766000"},"2021-10-06":{"1a. open (EUR)":"47266.72841700","1b. open (USD)":"51471.99000000","2a. high (EUR)":"51195.22500000","2b. high (USD)":"55750.00000000","3a. low (EUR)":"46266.16710300","3b. low (USD)":"50382.41000000","4a. close (EUR)":"50795.76450000","4b. close (USD)":"55315.00000000","5. volume":"79877.54518100","6. market cap (USD)":"79877.54518100"},"2021-10-05":{"1a. open (EUR)":"45203.25321900","1b. open (USD)":"49224.93000000","2a. high (EUR)":"47647.18929000","2b. high (USD)":"51886.30000000","3a. low (EUR)":"45017.26992000","3b. low (USD)":"49022.40000000","4a. close (EUR)":"47266.72841700","4b. close (USD)":"51471.99000000","5. volume":"52125.66793000","6. market cap (USD)":"52125.66793000"},"2021-10-04":{"1a. open (EUR)":"44262.06918300","1b. open (USD)":"48200.01000000","2a. high (EUR)":"45489.01899600","2b. high (USD)":"49536.12000000","3a. low (EUR)":"43060.00530000","3b. low (USD)":"46891.00000000","4a. close (EUR)":"45203.26240200","4b. close (USD)":"49224.94000000","5. volume":"46796.49372000","6. market cap (USD)":"46796.49372000"},"2021-10-03":{"1a. open (EUR)":"43743.11948700","1b. open (USD)":"47634.89000000","2a. high (EUR)":"45206.14586400","2b. high (USD)":"49228.08000000","3a. low (EUR)":"43240.91040000","3b. low (USD)":"47088.00000000","4a. close (EUR)":"44262.06918300","4b. close (USD)":"48200.01000000","5. volume":"30825.05601000","6. market cap (USD)":"30825.05601000"},"2021-10-02":{"1a. open (EUR)":"44208.43128000","1b. open (USD)":"48141.60000000","2a. high (EUR)":"44387.49059700","2b. high (USD)":"48336.59000000","3a. low (EUR)":"43555.13429400","3b. low (USD)":"47430.18000000","4a. close (EUR)":"43743.12867000","4b. close (USD)":"47634.90000000","5. volume":"30508.98131000","6. market cap (USD)":"30508.98131000"},"2021-10-01":{"1a. open (EUR)":"40239.91518300","1b. open (USD)":"43820.01000000","2a. high (EUR)":"44532.95850000","2b. high (USD)":"48495.00000000","3a. low (EUR)":"39746.80644900","3b. low (USD)":"43283.03000000","4a. close (EUR)":"44208.44046300","4b. close (USD)":"48141.61000000","5. volume":"66244.87492000","6. market cap (USD)":"66244.87492000"},"2021-09-30":{"1a. open (EUR)":"38131.75550700","1b. open (USD)":"41524.29000000","2a. high (EUR)":"40535.02007100","2b. high (USD)":"44141.37000000","3a. low (EUR)":"38026.95911100","3b. low (USD)":"41410.17000000","4a. close (EUR)":"40243.67103000","4b. close (USD)":"43824.10000000","5. volume":"46381.22781000","6. market cap (USD)":"46381.22781000"},"2021-09-29":{"1a. open (EUR)":"37673.26668300","1b. open (USD)":"41025.01000000","2a. high (EUR)":"39110.39700000","2b. high (USD)":"42590.00000000","3a. low (EUR)":"37424.28800400","3b. low (USD)":"40753.88000000","4a. close (EUR)":"38131.74632400","4b. close (USD)":"41524.28000000","5. volume":"33511.53487000","6. market cap (USD)":"33511.53487000"},"2021-09-28":{"1a. open (EUR)":"38703.91150500","1b. open (USD)":"42147.35000000","2a. high (EUR)":"39291.65105400","2b. high (USD)":"42787.38000000","3a. low (EUR)":"37547.45040000","3b. low (USD)":"40888.00000000","4a. close (EUR)":"37674.67168200","4b. close (USD)":"41026.54000000","5. volume":"43372.26240000","6. market cap (USD)":"43372.26240000"},"2021-09-27":{"1a. open (EUR)":"39634.65447000","1b. open (USD)":"43160.90000000","2a. high (EUR)":"40726.60500000","2b. high (USD)":"44350.00000000","3a. low (EUR)":"38658.59340000","3b. low (USD)":"42098.00000000","4a. close (EUR)":"38703.91150500","4b. close (USD)":"42147.35000000","5. volume":"39776.84383000","6. market cap (USD)":"39776.84383000"},"2021-09-26":{"1a. open (EUR)":"39184.43952900","1b. open (USD)":"42670.63000000","2a. high (EUR)":"40359.28500000","2b. high (USD)":"43950.00000000","3a. low (EUR)":"37420.72500000","3b. low (USD)":"40750.00000000","4a. close (EUR)":"39634.65447000","4b. close (USD)":"43160.90000000","5. volume":"49879.99765000","6. market cap (USD)":"49879.99765000"},"2021-09-25":{"1a. open (EUR)":"39312.95561400","1b. open (USD)":"42810.58000000","2a. high (EUR)":"39456.44917200","2b. high (USD)":"42966.84000000","3a. low (EUR)":"38243.77892400","3b. low (USD)":"41646.28000000","4a. close (EUR)":"39184.44871200","4b. close (USD)":"42670.64000000","5. volume":"33594.57189000","6. market cap (USD)":"33594.57189000"},"2021-09-24":{"1a. open (EUR)":"41199.76825800","1b. open (USD)":"44865.26000000","2a. high (EUR)":"41507.16000000","2b. high (USD)":"45200.00000000","3a. low (EUR)":"37351.85250000","3b. low (USD)":"40675.00000000","4a. close (EUR)":"39312.94643100","4b. close (USD)":"42810.57000000","5. volume":"84113.42629200","6. market cap (USD)":"84113.42629200"},"2021-09-23":{"1a. open (EUR)":"39988.63157100","1b. open (USD)":"43546.37000000","2a. high (EUR)":"41303.29740000","2b. high (USD)":"44978.00000000","3a. low (EUR)":"39550.34534700","3b. low (USD)":"43069.09000000","4a. close (EUR)":"41199.76825800","4b. close (USD)":"44865.26000000","5. volume":"48699.57655000","6. market cap (USD)":"48699.57655000"},"2021-09-22":{"1a. open (EUR)":"37406.11484700","1b. open (USD)":"40734.09000000","2a. high (EUR)":"40405.70506500","2b. high (USD)":"44000.55000000","3a. low (EUR)":"37251.19763700","3b. low (USD)":"40565.39000000","4a. close (EUR)":"39986.09706300","4b. close (USD)":"43543.61000000","5. volume":"58349.05542000","6. market cap (USD)":"58349.05542000"},"2021-09-21":{"1a. open (EUR)":"39502.18051200","1b. open (USD)":"43016.64000000","2a. high (EUR)":"40073.69370000","2b. high (USD)":"43639.00000000","3a. low (EUR)":"36364.68000000","3b. low (USD)":"39600.00000000","4a. close (EUR)":"37406.38115400","4b. close (USD)":"40734.38000000","5. volume":"84534.08048500","6. market cap (USD)":"84534.08048500"},"2021-09-20":{"1a. open (EUR)":"43382.09902500","1b. open (USD)":"47241.75000000","2a. high (EUR)":"43478.97967500","2b. high (USD)":"47347.25000000","3a. low (EUR)":"39027.75000000","3b. low (USD)":"42500.00000000","4a. close (EUR)":"39501.24384600","4b. close (USD)":"43015.62000000","5. volume":"78003.52444300","6. market cap (USD)":"78003.52444300"},"2021-09-19":{"1a. open (EUR)":"44347.23232500","1b. open (USD)":"48292.75000000","2a. high (EUR)":"44420.76978900","2b. high (USD)":"48372.83000000","3a. low (EUR)":"43003.23599400","3b. low (USD)":"46829.18000000","4a. close (EUR)":"43382.09902500","4b. close (USD)":"47241.75000000","5. volume":"29847.24349000","6. market cap (USD)":"29847.24349000"},"2021-09-18":{"1a. open (EUR)":"43435.57163400","1b. open (USD)":"47299.98000000","2a. high (EUR)":"44852.71056000","2b. high (USD)":"48843.20000000","3a. low (EUR)":"43192.75474800","3b. low (USD)":"47035.56000000","4a. close (EUR)":"44347.22314200","4b. close (USD)":"48292.74000000","5. volume":"30906.47038000","6. market cap (USD)":"30906.47038000"},"2021-09-17":{"1a. open (EUR)":"43837.63092300","1b. open (USD)":"47737.81000000","2a. high (EUR)":"44216.14500000","2b. high (USD)":"48150.00000000","3a. low (EUR)":"42884.20594800","3b. low (USD)":"46699.56000000","4a. close (EUR)":"43435.57163400","4b. close (USD)":"47299.98000000","5. volume":"34461.92776000","6. market cap (USD)":"34461.92776000"},"2021-09-16":{"1a. open (EUR)":"44189.88162000","1b. open (USD)":"48121.40000000","2a. high (EUR)":"44589.89310000","2b. high (USD)":"48557.00000000","3a. low (EUR)":"43179.47613000","3b. low (USD)":"47021.10000000","4a. close (EUR)":"43837.64010600","4b. close (USD)":"47737.82000000","5. volume":"40725.08895000","6. market cap (USD)":"40725.08895000"},"2021-09-15":{"1a. open (EUR)":"43254.94202400","1b. open (USD)":"47103.28000000","2a. high (EUR)":"44537.55000000","2b. high (USD)":"48500.00000000","3a. low (EUR)":"42868.37445600","3b. low (USD)":"46682.32000000","4a. close (EUR)":"44189.89080300","4b. close (USD)":"48121.41000000","5. volume":"43204.71174000","6. market cap (USD)":"43204.71174000"},"2021-09-14":{"1a. open (EUR)":"41269.06317600","1b. open (USD)":"44940.72000000","2a. high (EUR)":"43389.67500000","2b. high (USD)":"47250.00000000","3a. low (EUR)":"40951.07425200","3b. low (USD)":"44594.44000000","4a. close (EUR)":"43262.50881600","4b. close (USD)":"47111.52000000","5. volume":"44855.85099000","6. market cap (USD)":"44855.85099000"},"2021-09-13":{"1a. open (EUR)":"42264.96870900","1b. open (USD)":"46025.23000000","2a. high (EUR)":"43049.90400000","2b. high (USD)":"46880.00000000","3a. low (EUR)":"39826.67100000","3b. low (USD)":"43370.00000000","4a. close (EUR)":"41269.07235900","4b. close (USD)":"44940.73000000","5. volume":"65429.15056000","6. market cap (USD)":"65429.15056000"},"2021-09-12":{"1a. open (EUR)":"41482.99034400","1b. open (USD)":"45173.68000000","2a. high (EUR)":"42664.21800000","2b. high (USD)":"46460.00000000","3a. low (EUR)":"41086.63369800","3b. low (USD)":"44742.06000000","4a. close (EUR)":"42264.97789200","4b. close (USD)":"46025.24000000","5. volume":"32094.28052000","6. market cap (USD)":"32094.28052000"},"2021-09-11":{"1a. open (EUR)":"41178.59226000","1b. open (USD)":"44842.20000000","2a. high (EUR)":"42230.71611900","2b. high (USD)":"45987.93000000","3a. low (EUR)":"41068.41462600","3b. low (USD)":"44722.22000000","4a. close (EUR)":"41482.99952700","4b. close (USD)":"45173.69000000","5. volume":"30440.40810000","6. market cap (USD)":"30440.40810000"},"2021-09-10":{"1a. open (EUR)":"42604.65706200","1b. open (USD)":"46395.14000000","2a. high (EUR)":"43190.40390000","2b. high (USD)":"47033.00000000","3a. low (EUR)":"40526.68190700","3b. low (USD)":"44132.29000000","4a. close (EUR)":"41186.59065300","4b. close (USD)":"44850.91000000","5. volume":"49048.26618000","6. market cap (USD)":"49048.26618000"},"2021-09-09":{"1a. open (EUR)":"42286.16307300","1b. open (USD)":"46048.31000000","2a. high (EUR)":"43527.39245100","2b. high (USD)":"47399.97000000","3a. low (EUR)":"41794.66136400","3b. low (USD)":"45513.08000000","4a. close (EUR)":"42604.65706200","4b. close (USD)":"46395.14000000","5. volume":"50651.66002000","6. market cap (USD)":"50651.66002000"},"2021-09-08":{"1a. open (EUR)":"43039.40783100","1b. open (USD)":"46868.57000000","2a. high (EUR)":"43473.23111700","2b. high (USD)":"47340.99000000","3a. low (EUR)":"40783.55796600","3b. low (USD)":"44412.02000000","4a. close (EUR)":"42286.16307300","4b. close (USD)":"46048.31000000","5. volume":"65069.31520000","6. market cap (USD)":"65069.31520000"},"2021-09-07":{"1a. open (EUR)":"48363.37146000","1b. open (USD)":"52666.20000000","2a. high (EUR)":"48596.43600000","2b. high (USD)":"52920.00000000","3a. low (EUR)":"39342.77281500","3b. low (USD)":"42843.05000000","4a. close (EUR)":"43034.96325900","4b. close (USD)":"46863.73000000","5. volume":"123048.80271900","6. market cap (USD)":"123048.80271900"},"2021-09-06":{"1a. open (EUR)":"47528.34290400","1b. open (USD)":"51756.88000000","2a. high (EUR)":"48467.87400000","2b. high (USD)":"52780.00000000","3a. low (EUR)":"46805.13573900","3b. low (USD)":"50969.33000000","4a. close (EUR)":"48361.25937000","4b. close (USD)":"52663.90000000","5. volume":"49249.66708100","6. market cap (USD)":"49249.66708100"},"2021-09-05":{"1a. open (EUR)":"45839.27698200","1b. open (USD)":"49917.54000000","2a. high (EUR)":"47659.77000000","2b. high (USD)":"51900.00000000","3a. low (EUR)":"45409.93500000","3b. low (USD)":"49450.00000000","4a. close (EUR)":"47528.34290400","4b. close (USD)":"51756.88000000","5. volume":"40544.83587300","6. market cap (USD)":"40544.83587300"},"2021-09-04":{"1a. open (EUR)":"45913.16340000","1b. open (USD)":"49998.00000000","2a. high (EUR)":"46406.92412700","2b. high (USD)":"50535.69000000","3a. low (EUR)":"45336.47100000","3b. low (USD)":"49370.00000000","4a. close (EUR)":"45837.53221200","4b. close (USD)":"49915.64000000","5. volume":"34664.65959000","6. market cap (USD)":"34664.65959000"},"2021-09-03":{"1a. open (EUR)":"45223.18032900","1b. open (USD)":"49246.63000000","2a. high (EUR)":"46833.30000000","2b. high (USD)":"51000.00000000","3a. low (EUR)":"44369.35417200","3b. low (USD)":"48316.84000000","4a. close (EUR)":"45914.21026200","4b. close (USD)":"49999.14000000","5. volume":"59025.64415700","6. market cap (USD)":"59025.64415700"},"2021-09-02":{"1a. open (EUR)":"44822.69133300","1b. open (USD)":"48810.51000000","2a. high (EUR)":"46328.35437900","2b. high (USD)":"50450.13000000","3a. low (EUR)":"44614.74229800","3b. low (USD)":"48584.06000000","4a. close (EUR)":"45223.18951200","4b. close (USD)":"49246.64000000","5. volume":"54410.77053800","6. market cap (USD)":"54410.77053800"},"2021-09-01":{"1a. open (EUR)":"43252.74728700","1b. open (USD)":"47100.89000000","2a. high (EUR)":"45139.95480000","2b. high (USD)":"49156.00000000","3a. low (EUR)":"42711.96960000","3b. low (USD)":"46512.00000000","4a. close (EUR)":"44822.70051600","4b. close (USD)":"48810.52000000","5. volume":"49904.65528000","6. market cap (USD)":"49904.65528000"},"2021-08-31":{"1a. open (EUR)":"43144.40625300","1b. open (USD)":"46982.91000000","2a. high (EUR)":"44304.40281300","2b. high (USD)":"48246.11000000","3a. low (EUR)":"42884.61000000","3b. low (USD)":"46700.00000000","4a. close (EUR)":"43252.74728700","4b. close (USD)":"47100.89000000","5. volume":"48645.52737000","6. market cap (USD)":"48645.52737000"},"2021-08-30":{"1a. open (EUR)":"44783.50747200","1b. open (USD)":"48767.84000000","2a. high (EUR)":"44894.41056300","2b. high (USD)":"48888.61000000","3a. low (EUR)":"43025.10990000","3b. low (USD)":"46853.00000000","4a. close (EUR)":"43144.40625300","4b. close (USD)":"46982.91000000","5. volume":"40288.35083000","6. market cap (USD)":"40288.35083000"},"2021-08-29":{"1a. open (EUR)":"44900.59990500","1b. open (USD)":"48895.35000000","2a. high (EUR)":"45577.31354100","2b. high (USD)":"49632.27000000","3a. low (EUR)":"43860.34048200","3b. low (USD)":"47762.54000000","4a. close (EUR)":"44783.49828900","4b. close (USD)":"48767.83000000","5. volume":"32652.28347300","6. market cap (USD)":"32652.28347300"},"2021-08-28":{"1a. open (EUR)":"45060.88917000","1b. open (USD)":"49069.90000000","2a. high (EUR)":"45271.27170000","2b. high (USD)":"49299.00000000","3a. low (EUR)":"44396.93990400","3b. low (USD)":"48346.88000000","4a. close (EUR)":"44900.59990500","4b. close (USD)":"48895.35000000","5. volume":"26681.06378600","6. market cap (USD)":"26681.06378600"},"2021-08-27":{"1a. open (EUR)":"43016.71663800","1b. open (USD)":"46843.86000000","2a. high (EUR)":"45134.38071900","2b. high (USD)":"49149.93000000","3a. low (EUR)":"42561.36840000","3b. low (USD)":"46348.00000000","4a. close (EUR)":"45060.88917000","4b. close (USD)":"49069.90000000","5. volume":"42068.10496500","6. market cap (USD)":"42068.10496500"},"2021-08-26":{"1a. open (EUR)":"44972.19975600","1b. open (USD)":"48973.32000000","2a. high (EUR)":"45320.71297200","2b. high (USD)":"49352.84000000","3a. low (EUR)":"42471.37500000","3b. low (USD)":"46250.00000000","4a. close (EUR)":"43016.72582100","4b. close (USD)":"46843.87000000","5. volume":"49371.27777400","6. market cap (USD)":"49371.27777400"},"2021-08-25":{"1a. open (EUR)":"43779.04338300","1b. open (USD)":"47674.01000000","2a. high (EUR)":"45239.40669000","2b. high (USD)":"49264.30000000","3a. low (EUR)":"43276.06292400","3b. low (USD)":"47126.28000000","4a. close (EUR)":"44972.19975600","4b. close (USD)":"48973.32000000","5. volume":"44655.83034200","6. market cap (USD)":"44655.83034200"},"2021-08-24":{"1a. open (EUR)":"45445.61095500","1b. open (USD)":"49488.85000000","2a. high (EUR)":"45786.43800000","2b. high (USD)":"49860.00000000","3a. low (EUR)":"43711.08000000","3b. low (USD)":"47600.00000000","4a. close (EUR)":"43779.04338300","4b. close (USD)":"47674.01000000","5. volume":"51014.59474800","6. market cap (USD)":"51014.59474800"},"2021-08-23":{"1a. open (EUR)":"45216.37572600","1b. open (USD)":"49239.22000000","2a. high (EUR)":"46374.15000000","2b. high (USD)":"50500.00000000","3a. low (EUR)":"45023.33070000","3b. low (USD)":"49029.00000000","4a. close (EUR)":"45445.61095500","4b. close (USD)":"49488.85000000","5. volume":"52462.54195400","6. market cap (USD)":"52462.54195400"},"2021-08-22":{"1a. open (EUR)":"44833.13240400","1b. open (USD)":"48821.88000000","2a. high (EUR)":"45455.85000000","2b. high (USD)":"49500.00000000","3a. low (EUR)":"44124.31500000","3b. low (USD)":"48050.00000000","4a. close (EUR)":"45216.37572600","4b. close (USD)":"49239.22000000","5. volume":"37007.88779500","6. market cap (USD)":"37007.88779500"},"2021-08-21":{"1a. open (EUR)":"45292.82420100","1b. open (USD)":"49322.47000000","2a. high (EUR)":"45691.88983200","2b. high (USD)":"49757.04000000","3a. low (EUR)":"44282.26260000","3b. low (USD)":"48222.00000000","4a. close (EUR)":"44833.12322100","4b. close (USD)":"48821.87000000","5. volume":"46745.13658400","6. market cap (USD)":"46745.13658400"},"2021-08-20":{"1a. open (EUR)":"42940.27734600","1b. open (USD)":"46760.62000000","2a. high (EUR)":"45348.39971700","2b. high (USD)":"49382.99000000","3a. low (EUR)":"42813.89171700","3b. low (USD)":"46622.99000000","4a. close (EUR)":"45292.82420100","4b. close (USD)":"49322.47000000","5. volume":"56850.35222800","6. market cap (USD)":"56850.35222800"},"2021-08-19":{"1a. open (EUR)":"41047.43147100","1b. open (USD)":"44699.37000000","2a. high (EUR)":"43190.40390000","2b. high (USD)":"47033.00000000","3a. low (EUR)":"40338.80691000","3b. low (USD)":"43927.70000000","4a. close (EUR)":"42940.27734600","4b. close (USD)":"46760.62000000","5. volume":"53411.75392000","6. market cap (USD)":"53411.75392000"},"2021-08-18":{"1a. open (EUR)":"41044.29088500","1b. open (USD)":"44695.95000000","2a. high (EUR)":"42241.80000000","2b. high (USD)":"46000.00000000","3a. low (EUR)":"40591.87202400","3b. low (USD)":"44203.28000000","4a. close (EUR)":"41052.86780700","4b. close (USD)":"44705.29000000","5. volume":"54099.41598500","6. market cap (USD)":"54099.41598500"},"2021-08-17":{"1a. open (EUR)":"42151.16379000","1b. open (USD)":"45901.30000000","2a. high (EUR)":"43307.02800000","2b. high (USD)":"47160.00000000","3a. low (EUR)":"40750.48080000","3b. low (USD)":"44376.00000000","4a. close (EUR)":"41044.29088500","4b. close (USD)":"44695.95000000","5. volume":"57039.34162900","6. market cap (USD)":"57039.34162900"},"2021-08-16":{"1a. open (EUR)":"43136.05890600","1b. open (USD)":"46973.82000000","2a. high (EUR)":"44127.83208900","2b. high (USD)":"48053.83000000","3a. low (EUR)":"41929.57800000","3b. low (USD)":"45660.00000000","4a. close (EUR)":"42151.15460700","4b. close (USD)":"45901.29000000","5. volume":"52480.57401400","6. market cap (USD)":"52480.57401400"},"2021-08-15":{"1a. open (EUR)":"43223.00355000","1b. open (USD)":"47068.50000000","2a. high (EUR)":"43501.95554100","2b. high (USD)":"47372.27000000","3a. low (EUR)":"41782.65000000","3b. low (USD)":"45500.00000000","4a. close (EUR)":"43136.05890600","4b. close (USD)":"46973.82000000","5. volume":"42110.71133400","6. market cap (USD)":"42110.71133400"},"2021-08-14":{"1a. open (EUR)":"43894.73081700","1b. open (USD)":"47799.99000000","2a. high (EUR)":"44210.63520000","2b. high (USD)":"48144.00000000","3a. low (EUR)":"42215.19684900","3b. low (USD)":"45971.03000000","4a. close (EUR)":"43223.01273300","4b. close (USD)":"47068.51000000","5. volume":"46114.35902200","6. market cap (USD)":"46114.35902200"},"2021-08-13":{"1a. open (EUR)":"40772.57509800","1b. open (USD)":"44400.06000000","2a. high (EUR)":"43973.71380000","2b. high (USD)":"47886.00000000","3a. low (EUR)":"40604.82923700","3b. low (USD)":"44217.39000000","4a. close (EUR)":"43894.74000000","4b. close (USD)":"47800.00000000","5. volume":"48239.37043100","6. market cap (USD)":"48239.37043100"},"2021-08-12":{"1a. open (EUR)":"41792.44826100","1b. open (USD)":"45510.67000000","2a. high (EUR)":"42442.09959600","2b. high (USD)":"46218.12000000","3a. low (EUR)":"40193.99100000","3b. low (USD)":"43770.00000000","4a. close (EUR)":"40771.60170000","4b. close (USD)":"44399.00000000","5. volume":"55266.10878100","6. market cap (USD)":"55266.10878100"},"2021-08-11":{"1a. open (EUR)":"41860.70550000","1b. open (USD)":"45585.00000000","2a. high (EUR)":"42924.52850100","2b. high (USD)":"46743.47000000","3a. low (EUR)":"41636.76886200","3b. low (USD)":"45341.14000000","4a. close (EUR)":"41792.75130000","4b. close (USD)":"45511.00000000","5. volume":"52734.90197700","6. market cap (USD)":"52734.90197700"},"2021-08-10":{"1a. open (EUR)":"42470.33732100","1b. open (USD)":"46248.87000000","2a. high (EUR)":"42884.61000000","2b. high (USD)":"46700.00000000","3a. low (EUR)":"40946.50111800","3b. low (USD)":"44589.46000000","4a. close (EUR)":"41860.69631700","4b. close (USD)":"45584.99000000","5. volume":"53814.64342100","6. market cap (USD)":"53814.64342100"},"2021-08-09":{"1a. open (EUR)":"40216.36078800","1b. open (USD)":"43794.36000000","2a. high (EUR)":"42658.84594500","2b. high (USD)":"46454.15000000","3a. low (EUR)":"39283.95570000","3b. low (USD)":"42779.00000000","4a. close (EUR)":"42474.49722000","4b. close (USD)":"46253.40000000","5. volume":"74587.88484500","6. market cap (USD)":"74587.88484500"},"2021-08-08":{"1a. open (EUR)":"40930.96348200","1b. open (USD)":"44572.54000000","2a. high (EUR)":"41608.17300000","2b. high (USD)":"45310.00000000","3a. low (EUR)":"39726.57630000","3b. low (USD)":"43261.00000000","4a. close (EUR)":"40216.36997100","4b. close (USD)":"43794.37000000","5. volume":"69329.09269800","6. market cap (USD)":"69329.09269800"},"2021-08-07":{"1a. open (EUR)":"39337.09772100","1b. open (USD)":"42836.87000000","2a. high (EUR)":"41048.01000000","2b. high (USD)":"44700.00000000","3a. low (EUR)":"38978.53830300","3b. low (USD)":"42446.41000000","4a. close (EUR)":"40930.96348200","4b. close (USD)":"44572.54000000","5. volume":"73396.74080800","6. market cap (USD)":"73396.74080800"},"2021-08-06":{"1a. open (EUR)":"37523.99701800","1b. open (USD)":"40862.46000000","2a. high (EUR)":"39847.26846900","2b. high (USD)":"43392.43000000","3a. low (EUR)":"36597.79963800","3b. low (USD)":"39853.86000000","4a. close (EUR)":"39337.09772100","4b. close (USD)":"42836.87000000","5. volume":"75753.94134700","6. market cap (USD)":"75753.94134700"},"2021-08-05":{"1a. open (EUR)":"36477.78701100","1b. open (USD)":"39723.17000000","2a. high (EUR)":"37971.70500000","2b. high (USD)":"41350.00000000","3a. low (EUR)":"34282.61841000","3b. low (USD)":"37332.70000000","4a. close (EUR)":"37523.99701800","4b. close (USD)":"40862.46000000","5. volume":"84343.75562100","6. market cap (USD)":"84343.75562100"},"2021-08-04":{"1a. open (EUR)":"35085.52483200","1b. open (USD)":"38207.04000000","2a. high (EUR)":"36704.13877800","2b. high (USD)":"39969.66000000","3a. low (EUR)":"34444.11064800","3b. low (USD)":"37508.56000000","4a. close (EUR)":"36477.79619400","4b. close (USD)":"39723.18000000","5. volume":"52329.35243000","6. market cap (USD)":"52329.35243000"},"2021-08-03":{"1a. open (EUR)":"35948.56153800","1b. open (USD)":"39146.86000000","2a. high (EUR)":"36529.97400000","2b. high (USD)":"39780.00000000","3a. low (EUR)":"34566.67614900","3b. low (USD)":"37642.03000000","4a. close (EUR)":"35085.53401500","4b. close (USD)":"38207.05000000","5. volume":"57117.43585300","6. market cap (USD)":"57117.43585300"},"2021-08-02":{"1a. open (EUR)":"36594.50294100","1b. open (USD)":"39850.27000000","2a. high (EUR)":"37172.79318300","2b. high (USD)":"40480.01000000","3a. low (EUR)":"35529.02700000","3b. low (USD)":"38690.00000000","4a. close (EUR)":"35949.44310600","4b. close (USD)":"39147.82000000","5. volume":"50837.35195400","6. market cap (USD)":"50837.35195400"},"2021-08-01":{"1a. open (EUR)":"38074.40767200","1b. open (USD)":"41461.84000000","2a. high (EUR)":"39118.66170000","2b. high (USD)":"42599.00000000","3a. low (EUR)":"36201.23178300","3b. low (USD)":"39422.01000000","4a. close (EUR)":"36590.06755200","4b. close (USD)":"39845.44000000","5. volume":"53953.18632600","6. market cap (USD)":"53953.18632600"},"2021-07-31":{"1a. open (EUR)":"38758.10038800","1b. open (USD)":"42206.36000000","2a. high (EUR)":"38979.99840000","2b. high (USD)":"42448.00000000","3a. low (EUR)":"37650.43774500","3b. low (USD)":"41000.15000000","4a. close (EUR)":"38074.39848900","4b. close (USD)":"41461.83000000","5. volume":"44849.79101200","6. market cap (USD)":"44849.79101200"},"2021-07-30":{"1a. open (EUR)":"36748.97936700","1b. open (USD)":"40018.49000000","2a. high (EUR)":"38859.43479300","2b. high (USD)":"42316.71000000","3a. low (EUR)":"35183.03910900","3b. low (USD)":"38313.23000000","4a. close (EUR)":"38758.10957100","4b. close (USD)":"42206.37000000","5. volume":"73602.78480500","6. market cap (USD)":"73602.78480500"},"2021-07-29":{"1a. open (EUR)":"36749.97113100","1b. open (USD)":"40019.57000000","2a. high (EUR)":"37319.71200000","2b. high (USD)":"40640.00000000","3a. low (EUR)":"35997.36000000","3b. low (USD)":"39200.00000000","4a. close (EUR)":"36747.13358400","4b. close (USD)":"40016.48000000","5. volume":"53998.43928300","6. market cap (USD)":"53998.43928300"},"2021-07-28":{"1a. open (EUR)":"36233.00496300","1b. open (USD)":"39456.61000000","2a. high (EUR)":"37558.47000000","2b. high (USD)":"40900.00000000","3a. low (EUR)":"35604.32760000","3b. low (USD)":"38772.00000000","4a. close (EUR)":"36749.96194800","4b. close (USD)":"40019.56000000","5. volume":"101344.52844100","6. market cap (USD)":"101344.52844100"},"2021-07-27":{"1a. open (EUR)":"34198.71333900","1b. open (USD)":"37241.33000000","2a. high (EUR)":"36311.97876300","2b. high (USD)":"39542.61000000","3a. low (EUR)":"33410.50890000","3b. low (USD)":"36383.00000000","4a. close (EUR)":"36234.16202100","4b. close (USD)":"39457.87000000","5. volume":"88397.26701500","6. market cap (USD)":"88397.26701500"},"2021-07-26":{"1a. open (EUR)":"32490.39066600","1b. open (USD)":"35381.02000000","2a. high (EUR)":"37237.06500000","2b. high (USD)":"40550.00000000","3a. low (EUR)":"32329.46777400","3b. low (USD)":"35205.78000000","4a. close (EUR)":"34195.28808000","4b. close (USD)":"37237.60000000","5. volume":"152452.51272400","6. market cap (USD)":"152452.51272400"},"2021-07-25":{"1a. open (EUR)":"31462.34463300","1b. open (USD)":"34261.51000000","2a. high (EUR)":"32505.98340000","2b. high (USD)":"35398.00000000","3a. low (EUR)":"31085.48349600","3b. low (USD)":"33851.12000000","4a. close (EUR)":"32490.39066600","4b. close (USD)":"35381.02000000","5. volume":"47852.92831300","6. market cap (USD)":"47852.92831300"},"2021-07-24":{"1a. open (EUR)":"30886.19403000","1b. open (USD)":"33634.10000000","2a. high (EUR)":"31681.35000000","2b. high (USD)":"34500.00000000","3a. low (EUR)":"30672.26686200","3b. low (USD)":"33401.14000000","4a. close (EUR)":"31459.24996200","4b. close (USD)":"34258.14000000","5. volume":"47977.55013800","6. market cap (USD)":"47977.55013800"},"2021-07-23":{"1a. open (EUR)":"29649.68471400","1b. open (USD)":"32287.58000000","2a. high (EUR)":"30900.79500000","2b. high (USD)":"33650.00000000","3a. low (EUR)":"29316.10305600","3b. low (USD)":"31924.32000000","4a. close (EUR)":"30886.18484700","4b. close (USD)":"33634.09000000","5. volume":"50112.86362600","6. market cap (USD)":"50112.86362600"},"2021-07-22":{"1a. open (EUR)":"29518.30353300","1b. open (USD)":"32144.51000000","2a. high (EUR)":"29928.63670500","2b. high (USD)":"32591.35000000","3a. low (EUR)":"29117.45640000","3b. low (USD)":"31708.00000000","4a. close (EUR)":"29649.91428900","4b. close (USD)":"32287.83000000","5. volume":"46148.09243300","6. market cap (USD)":"46148.09243300"},"2021-07-21":{"1a. open (EUR)":"27356.46922200","1b. open (USD)":"29790.34000000","2a. high (EUR)":"30173.50140000","2b. high (USD)":"32858.00000000","3a. low (EUR)":"27073.88076300","3b. low (USD)":"29482.61000000","4a. close (EUR)":"29518.30353300","4b. close (USD)":"32144.51000000","5. volume":"82796.26512800","6. market cap (USD)":"82796.26512800"},"2021-07-20":{"1a. open (EUR)":"28320.05059500","1b. open (USD)":"30839.65000000","2a. high (EUR)":"28525.21718100","2b. high (USD)":"31063.07000000","3a. low (EUR)":"26885.98740000","3b. low (USD)":"29278.00000000","4a. close (EUR)":"27356.47840500","4b. close (USD)":"29790.35000000","5. volume":"61034.04901700","6. market cap (USD)":"61034.04901700"},"2021-07-19":{"1a. open (EUR)":"29182.26083100","1b. open (USD)":"31778.57000000","2a. high (EUR)":"29292.85170000","2b. high (USD)":"31899.00000000","3a. low (EUR)":"27923.15215200","3b. low (USD)":"30407.44000000","4a. close (EUR)":"28320.05059500","4b. close (USD)":"30839.65000000","5. volume":"47340.46849900","6. market cap (USD)":"47340.46849900"},"2021-07-18":{"1a. open (EUR)":"28944.88028100","1b. open (USD)":"31520.07000000","2a. high (EUR)":"29785.06050000","2b. high (USD)":"32435.00000000","3a. low (EUR)":"28567.36715100","3b. low (USD)":"31108.97000000","4a. close (EUR)":"29182.25164800","4b. close (USD)":"31778.56000000","5. volume":"35923.71618600","6. market cap (USD)":"35923.71618600"},"2021-07-17":{"1a. open (EUR)":"28819.79863800","1b. open (USD)":"31383.86000000","2a. high (EUR)":"29345.12133600","2b. high (USD)":"31955.92000000","3a. low (EUR)":"28618.18587300","3b. low (USD)":"31164.31000000","4a. close (EUR)":"28944.88028100","4b. close (USD)":"31520.07000000","5. volume":"34012.24213200","6. market cap (USD)":"34012.24213200"},"2021-07-16":{"1a. open (EUR)":"29270.34416700","1b. open (USD)":"31874.49000000","2a. high (EUR)":"29614.42199400","2b. high (USD)":"32249.18000000","3a. low (EUR)":"28485.66600000","3b. low (USD)":"31020.00000000","4a. close (EUR)":"28819.80782100","4b. close (USD)":"31383.87000000","5. volume":"48499.86415400","6. market cap (USD)":"48499.86415400"},"2021-07-15":{"1a. open (EUR)":"30138.63354900","1b. open (USD)":"32820.03000000","2a. high (EUR)":"30474.01507500","2b. high (USD)":"33185.25000000","3a. low (EUR)":"28589.43390000","3b. low (USD)":"31133.00000000","4a. close (EUR)":"29275.40400000","4b. close (USD)":"31880.00000000","5. volume":"51639.57635300","6. market cap (USD)":"51639.57635300"},"2021-07-14":{"1a. open (EUR)":"30055.15089600","1b. open (USD)":"32729.12000000","2a. high (EUR)":"30408.61374900","2b. high (USD)":"33114.03000000","3a. low (EUR)":"28972.36500000","3b. low (USD)":"31550.00000000","4a. close (EUR)":"30138.62436600","4b. close (USD)":"32820.02000000","5. volume":"46777.82348400","6. market cap (USD)":"46777.82348400"},"2021-07-13":{"1a. open (EUR)":"30383.73700200","1b. open (USD)":"33086.94000000","2a. high (EUR)":"30616.12200000","2b. high (USD)":"33340.00000000","3a. low (EUR)":"29571.32617500","3b. low (USD)":"32202.25000000","4a. close (EUR)":"30055.74779100","4b. close (USD)":"32729.77000000","5. volume":"41126.36100800","6. market cap (USD)":"41126.36100800"},"2021-07-12":{"1a. open (EUR)":"31460.03970000","1b. open (USD)":"34259.00000000","2a. high (EUR)":"31845.20226900","2b. high (USD)":"34678.43000000","3a. low (EUR)":"29990.15362200","3b. low (USD)":"32658.34000000","4a. close (EUR)":"30383.45232900","4b. close (USD)":"33086.63000000","5. volume":"48181.40376200","6. market cap (USD)":"48181.40376200"},"2021-07-11":{"1a. open (EUR)":"30765.68552100","1b. open (USD)":"33502.87000000","2a. high (EUR)":"31833.78780000","2b. high (USD)":"34666.00000000","3a. low (EUR)":"30585.33140100","3b. low (USD)":"33306.47000000","4a. close (EUR)":"31460.03051700","4b. close (USD)":"34258.99000000","5. volume":"31572.64744800","6. market cap (USD)":"31572.64744800"},"2021-07-10":{"1a. open (EUR)":"31053.05832300","1b. open (USD)":"33815.81000000","2a. high (EUR)":"31462.79460000","2b. high (USD)":"34262.00000000","3a. low (EUR)":"30308.28947400","3b. low (USD)":"33004.78000000","4a. close (EUR)":"30765.68552100","4b. close (USD)":"33502.87000000","5. volume":"34761.17546800","6. market cap (USD)":"34761.17546800"},"2021-07-09":{"1a. open (EUR)":"30189.76449300","1b. open (USD)":"32875.71000000","2a. high (EUR)":"31314.03000000","2b. high (USD)":"34100.00000000","3a. low (EUR)":"29625.34058100","3b. low (USD)":"32261.07000000","4a. close (EUR)":"31053.05832300","4b. close (USD)":"33815.81000000","5. volume":"47153.93989900","6. market cap (USD)":"47153.93989900"},"2021-07-08":{"1a. open (EUR)":"31095.57561300","1b. open (USD)":"33862.11000000","2a. high (EUR)":"31157.58841200","2b. high (USD)":"33929.64000000","3a. low (EUR)":"29456.30910000","3b. low (USD)":"32077.00000000","4a. close (EUR)":"30189.76449300","4b. close (USD)":"32875.71000000","5. volume":"70136.48032000","6. market cap (USD)":"70136.48032000"},"2021-07-07":{"1a. open (EUR)":"31424.24436600","1b. open (USD)":"34220.02000000","2a. high (EUR)":"32194.76234700","2b. high (USD)":"35059.09000000","3a. low (EUR)":"31018.12619100","3b. low (USD)":"33777.77000000","4a. close (EUR)":"31095.58479600","4b. close (USD)":"33862.12000000","5. volume":"53807.52167500","6. market cap (USD)":"53807.52167500"},"2021-07-06":{"1a. open (EUR)":"30937.66474500","1b. open (USD)":"33690.15000000","2a. high (EUR)":"32249.66750400","2b. high (USD)":"35118.88000000","3a. low (EUR)":"30792.43560000","3b. low (USD)":"33532.00000000","4a. close (EUR)":"31424.23518300","4b. close (USD)":"34220.01000000","5. volume":"58210.59634900","6. market cap (USD)":"58210.59634900"},"2021-07-05":{"1a. open (EUR)":"32405.08977900","1b. open (USD)":"35288.13000000","2a. high (EUR)":"32410.27817400","2b. high (USD)":"35293.78000000","3a. low (EUR)":"30419.19256500","3b. low (USD)":"33125.55000000","4a. close (EUR)":"30937.65556200","4b. close (USD)":"33690.14000000","5. volume":"64123.87424500","6. market cap (USD)":"64123.87424500"},"2021-07-04":{"1a. open (EUR)":"31836.65289600","1b. open (USD)":"34669.12000000","2a. high (EUR)":"33029.27665500","2b. high (USD)":"35967.85000000","3a. low (EUR)":"31550.17084500","3b. low (USD)":"34357.15000000","4a. close (EUR)":"32403.60213300","4b. close (USD)":"35286.51000000","5. volume":"43703.47578900","6. market cap (USD)":"43703.47578900"},"2021-07-03":{"1a. open (EUR)":"31026.17968200","1b. open (USD)":"33786.54000000","2a. high (EUR)":"32090.55366300","2b. high (USD)":"34945.61000000","3a. low (EUR)":"30594.75315900","3b. low (USD)":"33316.73000000","4a. close (EUR)":"31836.66207900","4b. close (USD)":"34669.13000000","5. volume":"43044.57864100","6. market cap (USD)":"43044.57864100"},"2021-07-02":{"1a. open (EUR)":"30765.18963900","1b. open (USD)":"33502.33000000","2a. high (EUR)":"31201.11583200","2b. high (USD)":"33977.04000000","3a. low (EUR)":"30027.49170000","3b. low (USD)":"32699.00000000","4a. close (EUR)":"31026.18886500","4b. close (USD)":"33786.55000000","5. volume":"56172.18137800","6. market cap (USD)":"56172.18137800"},"2021-07-01":{"1a. open (EUR)":"32181.82350000","1b. open (USD)":"35045.00000000","2a. high (EUR)":"32193.36653100","2b. high (USD)":"35057.57000000","3a. low (EUR)":"30038.51130000","3b. low (USD)":"32711.00000000","4a. close (EUR)":"30767.35682700","4b. close (USD)":"33504.69000000","5. volume":"71708.26611200","6. market cap (USD)":"71708.26611200"},"2021-06-30":{"1a. open (EUR)":"32977.73247600","1b. open (USD)":"35911.72000000","2a. high (EUR)":"33150.63000000","2b. high (USD)":"36100.00000000","3a. low (EUR)":"31238.31616500","3b. low (USD)":"34017.55000000","4a. close (EUR)":"32181.82350000","4b. close (USD)":"35045.00000000","5. volume":"77152.19763400","6. market cap (USD)":"77152.19763400"},"2021-06-29":{"1a. open (EUR)":"31676.65748700","1b. open (USD)":"34494.89000000","2a. high (EUR)":"33609.78000000","2b. high (USD)":"36600.00000000","3a. low (EUR)":"31429.21236900","3b. low (USD)":"34225.43000000","4a. close (EUR)":"32977.74165900","4b. close (USD)":"35911.73000000","5. volume":"90788.79622000","6. market cap (USD)":"90788.79622000"},"2021-06-28":{"1a. open (EUR)":"31867.29656700","1b. open (USD)":"34702.49000000","2a. high (EUR)":"32413.88709300","2b. high (USD)":"35297.71000000","3a. low (EUR)":"31096.13577600","3b. low (USD)":"33862.72000000","4a. close (EUR)":"31676.65748700","4b. close (USD)":"34494.89000000","5. volume":"82222.26781900","6. market cap (USD)":"82222.26781900"},"2021-06-27":{"1a. open (EUR)":"29646.07579500","1b. open (USD)":"32283.65000000","2a. high (EUR)":"31910.00670000","2b. high (USD)":"34749.00000000","3a. low (EUR)":"29361.21913500","3b. low (USD)":"31973.45000000","4a. close (EUR)":"31865.32222200","4b. close (USD)":"34700.34000000","5. volume":"96613.24421100","6. market cap (USD)":"96613.24421100"},"2021-06-26":{"1a. open (EUR)":"28996.32344700","1b. open (USD)":"31576.09000000","2a. high (EUR)":"30055.95900000","2b. high (USD)":"32730.00000000","3a. low (EUR)":"27687.66330000","3b. low (USD)":"30151.00000000","4a. close (EUR)":"29646.07579500","4b. close (USD)":"32283.65000000","5. volume":"107820.37528700","6. market cap (USD)":"107820.37528700"},"2021-06-25":{"1a. open (EUR)":"31831.10636400","1b. open (USD)":"34663.08000000","2a. high (EUR)":"32599.65000000","2b. high (USD)":"35500.00000000","3a. low (EUR)":"28719.83250000","3b. low (USD)":"31275.00000000","4a. close (EUR)":"29004.00043500","4b. close (USD)":"31584.45000000","5. volume":"116061.13035600","6. market cap (USD)":"116061.13035600"},"2021-06-24":{"1a. open (EUR)":"30923.81678100","1b. open (USD)":"33675.07000000","2a. high (EUR)":"32414.15340000","2b. high (USD)":"35298.00000000","3a. low (EUR)":"29648.75723100","3b. low (USD)":"32286.57000000","4a. close (EUR)":"31831.11554700","4b. close (USD)":"34663.09000000","5. volume":"86625.80426000","6. market cap (USD)":"86625.80426000"},"2021-06-23":{"1a. open (EUR)":"29853.52894800","1b. open (USD)":"32509.56000000","2a. high (EUR)":"32031.22230000","2b. high (USD)":"34881.00000000","3a. low (EUR)":"29094.49890000","3b. low (USD)":"31683.00000000","4a. close (EUR)":"30926.57168100","4b. close (USD)":"33678.07000000","5. volume":"126966.10056300","6. market cap (USD)":"126966.10056300"},"2021-06-22":{"1a. open (EUR)":"29031.24639600","1b. open (USD)":"31614.12000000","2a. high (EUR)":"30578.26967400","2b. high (USD)":"33298.78000000","3a. low (EUR)":"26451.63150000","3b. low (USD)":"28805.00000000","4a. close (EUR)":"29853.52894800","4b. close (USD)":"32509.56000000","5. volume":"204208.17976200","6. market cap (USD)":"204208.17976200"},"2021-06-21":{"1a. open (EUR)":"32691.63611100","1b. open (USD)":"35600.17000000","2a. high (EUR)":"32829.22500000","2b. high (USD)":"35750.00000000","3a. low (EUR)":"28698.00450900","3b. low (USD)":"31251.23000000","4a. close (EUR)":"29026.48041900","4b. close (USD)":"31608.93000000","5. volume":"168778.87315900","6. market cap (USD)":"168778.87315900"},"2021-06-20":{"1a. open (EUR)":"32584.70007600","1b. open (USD)":"35483.72000000","2a. high (EUR)":"33185.26827600","2b. high (USD)":"36137.72000000","3a. low (EUR)":"30612.44880000","3b. low (USD)":"33336.00000000","4a. close (EUR)":"32691.62692800","4b. close (USD)":"35600.16000000","5. volume":"89878.17085000","6. market cap (USD)":"89878.17085000"},"2021-06-19":{"1a. open (EUR)":"32893.94678400","1b. open (USD)":"35820.48000000","2a. high (EUR)":"33478.46310000","2b. high (USD)":"36457.00000000","3a. low (EUR)":"31960.07241600","3b. low (USD)":"34803.52000000","4a. close (EUR)":"32584.70007600","4b. close (USD)":"35483.72000000","5. volume":"68712.44946100","6. market cap (USD)":"68712.44946100"},"2021-06-18":{"1a. open (EUR)":"34980.77435100","1b. open (USD)":"38092.97000000","2a. high (EUR)":"35081.66797200","2b. high (USD)":"38202.84000000","3a. low (EUR)":"32259.22700700","3b. low (USD)":"35129.29000000","4a. close (EUR)":"32893.35907200","4b. close (USD)":"35819.84000000","5. volume":"95228.04293500","6. market cap (USD)":"95228.04293500"},"2021-06-17":{"1a. open (EUR)":"35215.88670000","1b. open (USD)":"38349.00000000","2a. high (EUR)":"36327.83780400","2b. high (USD)":"39559.88000000","3a. low (EUR)":"34312.27950000","3b. low (USD)":"37365.00000000","4a. close (EUR)":"34980.77435100","4b. close (USD)":"38092.97000000","5. volume":"79541.30711900","6. market cap (USD)":"79541.30711900"},"2021-06-16":{"1a. open (EUR)":"36864.05154000","1b. open (USD)":"40143.80000000","2a. high (EUR)":"37216.07266200","2b. high (USD)":"40527.14000000","3a. low (EUR)":"35001.93198300","3b. low (USD)":"38116.01000000","4a. close (EUR)":"35215.89588300","4b. close (USD)":"38349.01000000","5. volume":"87771.97693700","6. market cap (USD)":"87771.97693700"},"2021-06-15":{"1a. open (EUR)":"37206.09992400","1b. open (USD)":"40516.28000000","2a. high (EUR)":"37953.33900000","2b. high (USD)":"41330.00000000","3a. low (EUR)":"36278.72712000","3b. low (USD)":"39506.40000000","4a. close (EUR)":"36864.27193200","4b. close (USD)":"40144.04000000","5. volume":"80679.62283800","6. market cap (USD)":"80679.62283800"},"2021-06-14":{"1a. open (EUR)":"35832.58024800","1b. open (USD)":"39020.56000000","2a. high (EUR)":"37709.11711500","2b. high (USD)":"41064.05000000","3a. low (EUR)":"35565.75900000","3b. low (USD)":"38730.00000000","4a. close (EUR)":"37206.10910700","4b. close (USD)":"40516.29000000","5. volume":"108522.39194900","6. market cap (USD)":"108522.39194900"},"2021-06-13":{"1a. open (EUR)":"32642.00199600","1b. open (USD)":"35546.12000000","2a. high (EUR)":"36162.65400000","2b. high (USD)":"39380.00000000","3a. low (EUR)":"31917.35310000","3b. low (USD)":"34757.00000000","4a. close (EUR)":"35832.58943100","4b. close (USD)":"39020.57000000","5. volume":"86921.02555500","6. market cap (USD)":"86921.02555500"},"2021-06-12":{"1a. open (EUR)":"34281.95723400","1b. open (USD)":"37331.98000000","2a. high (EUR)":"34402.85142900","2b. high (USD)":"37463.63000000","3a. low (EUR)":"31773.51058800","3b. low (USD)":"34600.36000000","4a. close (EUR)":"32641.99281300","4b. close (USD)":"35546.11000000","5. volume":"87717.54999000","6. market cap (USD)":"87717.54999000"},"2021-06-11":{"1a. open (EUR)":"33681.25128900","1b. open (USD)":"36677.83000000","2a. high (EUR)":"34601.91132000","2b. high (USD)":"37680.40000000","3a. low (EUR)":"33000.73589100","3b. low (USD)":"35936.77000000","4a. close (EUR)":"34281.95723400","4b. close (USD)":"37331.98000000","5. volume":"78466.00530000","6. market cap (USD)":"78466.00530000"},"2021-06-10":{"1a. open (EUR)":"34333.44631500","1b. open (USD)":"37388.05000000","2a. high (EUR)":"35346.28530000","2b. high (USD)":"38491.00000000","3a. low (EUR)":"32858.61060000","3b. low (USD)":"35782.00000000","4a. close (EUR)":"33679.31367600","4b. close (USD)":"36675.72000000","5. volume":"109527.28494300","6. market cap (USD)":"109527.28494300"},"2021-06-09":{"1a. open (EUR)":"30653.58864000","1b. open (USD)":"33380.80000000","2a. high (EUR)":"34468.19765700","2b. high (USD)":"37534.79000000","3a. low (EUR)":"29749.99980600","3b. low (USD)":"32396.82000000","4a. close (EUR)":"34333.44631500","4b. close (USD)":"37388.05000000","5. volume":"136607.59751700","6. market cap (USD)":"136607.59751700"},"2021-06-08":{"1a. open (EUR)":"30815.35636800","1b. open (USD)":"33556.96000000","2a. high (EUR)":"31284.65358300","2b. high (USD)":"34068.01000000","3a. low (EUR)":"28467.30000000","3b. low (USD)":"31000.00000000","4a. close (EUR)":"30653.59782300","4b. close (USD)":"33380.81000000","5. volume":"123251.18903700","6. market cap (USD)":"123251.18903700"},"2021-06-07":{"1a. open (EUR)":"32871.75147300","1b. open (USD)":"35796.31000000","2a. high (EUR)":"33885.27000000","2b. high (USD)":"36900.00000000","3a. low (EUR)":"30579.39000000","3b. low (USD)":"33300.00000000","4a. close (EUR)":"30811.52705700","4b. close (USD)":"33552.79000000","5. volume":"77574.95257300","6. market cap (USD)":"77574.95257300"},"2021-06-06":{"1a. open (EUR)":"32614.40708100","1b. open (USD)":"35516.07000000","2a. high (EUR)":"33499.58400000","2b. high (USD)":"36480.00000000","3a. low (EUR)":"32344.36260000","3b. low (USD)":"35222.00000000","4a. close (EUR)":"32871.75147300","4b. close (USD)":"35796.31000000","5. volume":"47650.20663700","6. market cap (USD)":"47650.20663700"},"2021-06-05":{"1a. open (EUR)":"33820.20844500","1b. open (USD)":"36829.15000000","2a. high (EUR)":"34826.52750000","2b. high (USD)":"37925.00000000","3a. low (EUR)":"31956.84000000","3b. low (USD)":"34800.00000000","4a. close (EUR)":"32611.77156000","4b. close (USD)":"35513.20000000","5. volume":"70459.62149000","6. market cap (USD)":"70459.62149000"},"2021-06-04":{"1a. open (EUR)":"36040.31807400","1b. open (USD)":"39246.78000000","2a. high (EUR)":"36079.15298100","2b. high (USD)":"39289.07000000","3a. low (EUR)":"32650.29424500","3b. low (USD)":"35555.15000000","4a. close (EUR)":"33820.07070000","4b. close (USD)":"36829.00000000","5. volume":"91317.79924500","6. market cap (USD)":"91317.79924500"},"2021-06-03":{"1a. open (EUR)":"34499.31884400","1b. open (USD)":"37568.68000000","2a. high (EUR)":"36250.81080000","2b. high (USD)":"39476.00000000","3a. low (EUR)":"34133.21100000","3b. low (USD)":"37170.00000000","4a. close (EUR)":"36040.32725700","4b. close (USD)":"39246.79000000","5. volume":"75889.10601100","6. market cap (USD)":"75889.10601100"},"2021-06-02":{"1a. open (EUR)":"33696.88075500","1b. open (USD)":"36694.85000000","2a. high (EUR)":"35102.01750000","2b. high (USD)":"38225.00000000","3a. low (EUR)":"32985.33600000","3b. low (USD)":"35920.00000000","4a. close (EUR)":"34499.31884400","4b. close (USD)":"37568.68000000","5. volume":"67587.37249500","6. market cap (USD)":"67587.37249500"},"2021-06-01":{"1a. open (EUR)":"34210.18290600","1b. open (USD)":"37253.82000000","2a. high (EUR)":"34798.80402300","2b. high (USD)":"37894.81000000","3a. low (EUR)":"32752.08780000","3b. low (USD)":"35666.00000000","4a. close (EUR)":"33695.26454700","4b. close (USD)":"36693.09000000","5. volume":"81234.66377000","6. market cap (USD)":"81234.66377000"},"2021-05-31":{"1a. open (EUR)":"32729.36905800","1b. open (USD)":"35641.26000000","2a. high (EUR)":"34435.33170000","2b. high (USD)":"37499.00000000","3a. low (EUR)":"31363.47127200","3b. low (USD)":"34153.84000000","4a. close (EUR)":"34210.17372300","4b. close (USD)":"37253.81000000","5. volume":"94160.73528900","6. market cap (USD)":"94160.73528900"},"2021-05-30":{"1a. open (EUR)":"31777.90924500","1b. open (USD)":"34605.15000000","2a. high (EUR)":"33506.93040000","2b. high (USD)":"36488.00000000","3a. low (EUR)":"30651.93570000","3b. low (USD)":"33379.00000000","4a. close (EUR)":"32729.37824100","4b. close (USD)":"35641.27000000","5. volume":"73535.38696700","6. market cap (USD)":"73535.38696700"},"2021-05-29":{"1a. open (EUR)":"32748.22175700","1b. open (USD)":"35661.79000000","2a. high (EUR)":"34288.01801400","2b. high (USD)":"37338.58000000","3a. low (EUR)":"30884.96350800","3b. low (USD)":"33632.76000000","4a. close (EUR)":"31777.90924500","4b. close (USD)":"34605.15000000","5. volume":"112663.09268900","6. market cap (USD)":"112663.09268900"},"2021-05-28":{"1a. open (EUR)":"35382.08981700","1b. open (USD)":"38529.99000000","2a. high (EUR)":"35701.51128900","2b. high (USD)":"38877.83000000","3a. low (EUR)":"31850.31720000","3b. low (USD)":"34684.00000000","4a. close (EUR)":"32749.78286700","4b. close (USD)":"35663.49000000","5. volume":"135377.62972000","6. market cap (USD)":"135377.62972000"},"2021-05-27":{"1a. open (EUR)":"36035.85513600","1b. open (USD)":"39241.92000000","2a. high (EUR)":"37109.54986200","2b. high (USD)":"40411.14000000","3a. low (EUR)":"34100.40014100","3b. low (USD)":"37134.27000000","4a. close (EUR)":"35382.08063400","4b. close (USD)":"38529.98000000","5. volume":"86547.15879400","6. market cap (USD)":"86547.15879400"},"2021-05-26":{"1a. open (EUR)":"35193.59037600","1b. open (USD)":"38324.72000000","2a. high (EUR)":"37504.29030000","2b. high (USD)":"40841.00000000","3a. low (EUR)":"34712.14405200","3b. low (USD)":"37800.44000000","4a. close (EUR)":"36035.84595300","4b. close (USD)":"39241.91000000","5. volume":"104780.77339600","6. market cap (USD)":"104780.77339600"},"2021-05-25":{"1a. open (EUR)":"35640.13211700","1b. open (USD)":"38810.99000000","2a. high (EUR)":"36540.78239100","2b. high (USD)":"39791.77000000","3a. low (EUR)":"33444.13704600","3b. low (USD)":"36419.62000000","4a. close (EUR)":"35193.59037600","4b. close (USD)":"38324.72000000","5. volume":"111996.22840400","6. market cap (USD)":"111996.22840400"},"2021-05-24":{"1a. open (EUR)":"31847.96635200","1b. open (USD)":"34681.44000000","2a. high (EUR)":"36658.53600000","2b. high (USD)":"39920.00000000","3a. low (EUR)":"31250.66730000","3b. low (USD)":"34031.00000000","4a. close (EUR)":"35626.63310700","4b. close (USD)":"38796.29000000","5. volume":"161630.89397100","6. market cap (USD)":"161630.89397100"},"2021-05-23":{"1a. open (EUR)":"34398.14973300","1b. open (USD)":"37458.51000000","2a. high (EUR)":"35143.92871200","2b. high (USD)":"38270.64000000","3a. low (EUR)":"28569.24048300","3b. low (USD)":"31111.01000000","4a. close (EUR)":"31823.91607500","4b. close (USD)":"34655.25000000","5. volume":"217136.04659300","6. market cap (USD)":"217136.04659300"},"2021-05-22":{"1a. open (EUR)":"34218.93430500","1b. open (USD)":"37263.35000000","2a. high (EUR)":"35656.67070000","2b. high (USD)":"38829.00000000","3a. low (EUR)":"32324.72934600","3b. low (USD)":"35200.62000000","4a. close (EUR)":"34390.08705900","4b. close (USD)":"37449.73000000","5. volume":"126542.24368900","6. market cap (USD)":"126542.24368900"},"2021-05-21":{"1a. open (EUR)":"37214.46563700","1b. open (USD)":"40525.39000000","2a. high (EUR)":"38752.26000000","2b. high (USD)":"42200.00000000","3a. low (EUR)":"30752.03040000","3b. low (USD)":"33488.00000000","4a. close (EUR)":"34208.52078300","4b. close (USD)":"37252.01000000","5. volume":"202100.88825800","6. market cap (USD)":"202100.88825800"},"2021-05-20":{"1a. open (EUR)":"33675.19050900","1b. open (USD)":"36671.23000000","2a. high (EUR)":"38983.36856100","2b. high (USD)":"42451.67000000","3a. low (EUR)":"32002.75500000","3b. low (USD)":"34850.00000000","4a. close (EUR)":"37215.61351200","4b. close (USD)":"40526.64000000","5. volume":"203017.59692300","6. market cap (USD)":"203017.59692300"},"2021-05-19":{"1a. open (EUR)":"39348.95297400","1b. open (USD)":"42849.78000000","2a. high (EUR)":"40024.01367000","2b. high (USD)":"43584.90000000","3a. low (EUR)":"27549.00000000","3b. low (USD)":"30000.00000000","4a. close (EUR)":"33692.50964700","4b. close (USD)":"36690.09000000","5. volume":"354347.24316100","6. market cap (USD)":"354347.24316100"},"2021-05-18":{"1a. open (EUR)":"39980.96376600","1b. open (USD)":"43538.02000000","2a. high (EUR)":"42057.48800700","2b. high (USD)":"45799.29000000","3a. low (EUR)":"38798.19336600","3b. low (USD)":"42250.02000000","4a. close (EUR)":"39348.95297400","4b. close (USD)":"42849.78000000","5. volume":"116979.86078400","6. market cap (USD)":"116979.86078400"},"2021-05-17":{"1a. open (EUR)":"42633.75798900","1b. open (USD)":"46426.83000000","2a. high (EUR)":"42871.75380000","2b. high (USD)":"46686.00000000","3a. low (EUR)":"38569.51830000","3b. low (USD)":"42001.00000000","4a. close (EUR)":"39980.98213200","4b. close (USD)":"43538.04000000","5. volume":"166657.17273600","6. market cap (USD)":"166657.17273600"},"2021-05-16":{"1a. open (EUR)":"42942.45371700","1b. open (USD)":"46762.99000000","2a. high (EUR)":"45727.56578700","2b. high (USD)":"49795.89000000","3a. low (EUR)":"40244.85563700","3b. low (USD)":"43825.39000000","4a. close (EUR)":"42638.04645000","4b. close (USD)":"46431.50000000","5. volume":"114269.81277500","6. market cap (USD)":"114269.81277500"},"2021-05-15":{"1a. open (EUR)":"45771.89212800","1b. open (USD)":"49844.16000000","2a. high (EUR)":"46557.81000000","2b. high (USD)":"50700.00000000","3a. low (EUR)":"42751.45650000","3b. low (USD)":"46555.00000000","4a. close (EUR)":"42942.45371700","4b. close (USD)":"46762.99000000","5. volume":"89437.44935900","6. market cap (USD)":"89437.44935900"},"2021-05-14":{"1a. open (EUR)":"45613.72413600","1b. open (USD)":"49671.92000000","2a. high (EUR)":"47276.83890000","2b. high (USD)":"51483.00000000","3a. low (EUR)":"44812.81042500","3b. low (USD)":"48799.75000000","4a. close (EUR)":"45769.40353500","4b. close (USD)":"49841.45000000","5. volume":"80082.20430600","6. market cap (USD)":"80082.20430600"},"2021-05-13":{"1a. open (EUR)":"45489.96484500","1b. open (USD)":"49537.15000000","2a. high (EUR)":"47170.49057700","2b. high (USD)":"51367.19000000","3a. low (EUR)":"42241.80000000","3b. low (USD)":"46000.00000000","4a. close (EUR)":"45612.85175100","4b. close (USD)":"49670.97000000","5. volume":"147332.00212100","6. market cap (USD)":"147332.00212100"},"2021-05-12":{"1a. open (EUR)":"52040.07936600","1b. open (USD)":"56670.02000000","2a. high (EUR)":"53261.40918300","2b. high (USD)":"58000.01000000","3a. low (EUR)":"44629.38000000","3b. low (USD)":"48600.00000000","4a. close (EUR)":"45576.44115600","4b. close (USD)":"49631.32000000","5. volume":"99842.78983600","6. market cap (USD)":"99842.78983600"},"2021-05-11":{"1a. open (EUR)":"51255.96136200","1b. open (USD)":"55816.14000000","2a. high (EUR)":"52216.76946900","2b. high (USD)":"56862.43000000","3a. low (EUR)":"49927.97100000","3b. low (USD)":"54370.00000000","4a. close (EUR)":"52040.07936600","4b. close (USD)":"56670.02000000","5. volume":"64329.54055000","6. market cap (USD)":"64329.54055000"},"2021-05-10":{"1a. open (EUR)":"53482.55418900","1b. open (USD)":"58240.83000000","2a. high (EUR)":"54638.85000000","2b. high (USD)":"59500.00000000","3a. low (EUR)":"49037.22000000","3b. low (USD)":"53400.00000000","4a. close (EUR)":"51255.96136200","4b. close (USD)":"55816.14000000","5. volume":"89586.34925000","6. market cap (USD)":"89586.34925000"},"2021-05-09":{"1a. open (EUR)":"54057.13449900","1b. open (USD)":"58866.53000000","2a. high (EUR)":"54455.19000000","2b. high (USD)":"59300.00000000","3a. low (EUR)":"51641.20657800","3b. low (USD)":"56235.66000000","4a. close (EUR)":"53482.56337200","4b. close (USD)":"58240.84000000","5. volume":"69806.11991000","6. market cap (USD)":"69806.11991000"},"2021-05-08":{"1a. open (EUR)":"52632.81446700","1b. open (USD)":"57315.49000000","2a. high (EUR)":"54638.85000000","2b. high (USD)":"59500.00000000","3a. low (EUR)":"52251.27000000","3b. low (USD)":"56900.00000000","4a. close (EUR)":"54053.02051500","4b. close (USD)":"58862.05000000","5. volume":"69709.90602800","6. market cap (USD)":"69709.90602800"},"2021-05-07":{"1a. open (EUR)":"51786.31634400","1b. open (USD)":"56393.68000000","2a. high (EUR)":"53858.29500000","2b. high (USD)":"58650.00000000","3a. low (EUR)":"50728.38882900","3b. low (USD)":"55241.63000000","4a. close (EUR)":"52632.13492500","4b. close (USD)":"57314.75000000","5. volume":"74542.74782900","6. market cap (USD)":"74542.74782900"},"2021-05-06":{"1a. open (EUR)":"52743.57981300","1b. open (USD)":"57436.11000000","2a. high (EUR)":"53591.98800000","2b. high (USD)":"58360.00000000","3a. low (EUR)":"50690.16000000","3b. low (USD)":"55200.00000000","4a. close (EUR)":"51786.31634400","4b. close (USD)":"56393.68000000","5. volume":"70181.67190800","6. market cap (USD)":"70181.67190800"},"2021-05-05":{"1a. open (EUR)":"48858.19741500","1b. open (USD)":"53205.05000000","2a. high (EUR)":"53325.51570600","2b. high (USD)":"58069.82000000","3a. low (EUR)":"48578.07000000","3b. low (USD)":"52900.00000000","4a. close (EUR)":"52743.57981300","4b. close (USD)":"57436.11000000","5. volume":"77263.92343900","6. market cap (USD)":"77263.92343900"},"2021-05-04":{"1a. open (EUR)":"52498.65083700","1b. open (USD)":"57169.39000000","2a. high (EUR)":"52526.76000000","2b. high (USD)":"57200.00000000","3a. low (EUR)":"48712.77542700","3b. low (USD)":"53046.69000000","4a. close (EUR)":"48853.56918300","4b. close (USD)":"53200.01000000","5. volume":"85324.62590300","6. market cap (USD)":"85324.62590300"},"2021-05-03":{"1a. open (EUR)":"51955.77024300","1b. open (USD)":"56578.21000000","2a. high (EUR)":"54162.65635200","2b. high (USD)":"58981.44000000","3a. low (EUR)":"51824.26050000","3b. low (USD)":"56435.00000000","4a. close (EUR)":"52498.65083700","4b. close (USD)":"57169.39000000","5. volume":"57649.93128600","6. market cap (USD)":"57649.93128600"},"2021-05-02":{"1a. open (EUR)":"53075.30650500","1b. open (USD)":"57797.35000000","2a. high (EUR)":"53179.68966600","2b. high (USD)":"57911.02000000","3a. low (EUR)":"51457.17007500","3b. low (USD)":"56035.25000000","4a. close (EUR)":"51955.77024300","4b. close (USD)":"56578.21000000","5. volume":"36812.87886300","6. market cap (USD)":"36812.87886300"},"2021-05-01":{"1a. open (EUR)":"52983.38467500","1b. open (USD)":"57697.25000000","2a. high (EUR)":"53682.04568100","2b. high (USD)":"58458.07000000","3a. low (EUR)":"52302.82336200","3b. low (USD)":"56956.14000000","4a. close (EUR)":"53078.07977100","4b. close (USD)":"57800.37000000","5. volume":"42600.35183600","6. market cap (USD)":"42600.35183600"},"2021-04-30":{"1a. open (EUR)":"49179.55650000","1b. open (USD)":"53555.00000000","2a. high (EUR)":"53227.42290000","2b. high (USD)":"57963.00000000","3a. low (EUR)":"48681.84708300","3b. low (USD)":"53013.01000000","4a. close (EUR)":"52980.64814100","4b. close (USD)":"57694.27000000","5. volume":"68578.91004500","6. market cap (USD)":"68578.91004500"},"2021-04-29":{"1a. open (EUR)":"50365.29300900","1b. open (USD)":"54846.23000000","2a. high (EUR)":"50686.33987200","2b. high (USD)":"55195.84000000","3a. low (EUR)":"48055.50220200","3b. low (USD)":"52330.94000000","4a. close (EUR)":"49179.55650000","4b. close (USD)":"53555.00000000","5. volume":"52486.01945500","6. market cap (USD)":"52486.01945500"},"2021-04-28":{"1a. open (EUR)":"50517.49205100","1b. open (USD)":"55011.97000000","2a. high (EUR)":"51817.83240000","2b. high (USD)":"56428.00000000","3a. low (EUR)":"49416.62482800","3b. low (USD)":"53813.16000000","4a. close (EUR)":"50365.28382600","4b. close (USD)":"54846.22000000","5. volume":"55130.45901500","6. market cap (USD)":"55130.45901500"},"2021-04-27":{"1a. open (EUR)":"49589.46725400","1b. open (USD)":"54001.38000000","2a. high (EUR)":"50928.91800000","2b. high (USD)":"55460.00000000","3a. low (EUR)":"48873.76260000","3b. low (USD)":"53222.00000000","4a. close (EUR)":"50517.49205100","4b. close (USD)":"55011.97000000","5. volume":"54064.03467500","6. market cap (USD)":"54064.03467500"},"2021-04-26":{"1a. open (EUR)":"45058.00570800","1b. open (USD)":"49066.76000000","2a. high (EUR)":"49915.68414600","2b. high (USD)":"54356.62000000","3a. low (EUR)":"44770.28395200","3b. low (USD)":"48753.44000000","4a. close (EUR)":"49589.47643700","4b. close (USD)":"54001.39000000","5. volume":"86310.80212400","6. market cap (USD)":"86310.80212400"},"2021-04-25":{"1a. open (EUR)":"45958.93147200","1b. open (USD)":"50047.84000000","2a. high (EUR)":"46436.51175300","2b. high (USD)":"50567.91000000","3a. low (EUR)":"43095.81900000","3b. low (USD)":"46930.00000000","4a. close (EUR)":"45058.01489100","4b. close (USD)":"49066.77000000","5. volume":"58255.64500400","6. market cap (USD)":"58255.64500400"},"2021-04-24":{"1a. open (EUR)":"46934.82724800","1b. open (USD)":"51110.56000000","2a. high (EUR)":"46985.93982600","2b. high (USD)":"51166.22000000","3a. low (EUR)":"44681.85166200","3b. low (USD)":"48657.14000000","4a. close (EUR)":"45958.93147200","4b. close (USD)":"50047.84000000","5. volume":"55361.51257300","6. market cap (USD)":"55361.51257300"},"2021-04-23":{"1a. open (EUR)":"47467.79938500","1b. open (USD)":"51690.95000000","2a. high (EUR)":"47872.67785500","2b. high (USD)":"52131.85000000","3a. low (EUR)":"43619.25000000","3b. low (USD)":"47500.00000000","4a. close (EUR)":"46948.21606200","4b. close (USD)":"51125.14000000","5. volume":"132230.78071900","6. market cap (USD)":"132230.78071900"},"2021-04-22":{"1a. open (EUR)":"49393.17144600","1b. open (USD)":"53787.62000000","2a. high (EUR)":"50985.37508400","2b. high (USD)":"55521.48000000","3a. low (EUR)":"46374.15000000","3b. low (USD)":"50500.00000000","4a. close (EUR)":"47467.80856800","4b. close (USD)":"51690.96000000","5. volume":"104656.63133700","6. market cap (USD)":"104656.63133700"},"2021-04-21":{"1a. open (EUR)":"51815.07750000","1b. open (USD)":"56425.00000000","2a. high (EUR)":"52120.78875300","2b. high (USD)":"56757.91000000","3a. low (EUR)":"49162.12716600","3b. low (USD)":"53536.02000000","4a. close (EUR)":"49393.18062900","4b. close (USD)":"53787.63000000","5. volume":"66984.75690900","6. market cap (USD)":"66984.75690900"},"2021-04-20":{"1a. open (EUR)":"51087.91246200","1b. open (USD)":"55633.14000000","2a. high (EUR)":"52413.11119200","2b. high (USD)":"57076.24000000","3a. low (EUR)":"48972.90226800","3b. low (USD)":"53329.96000000","4a. close (EUR)":"51815.07750000","4b. close (USD)":"56425.00000000","5. volume":"72744.48215100","6. market cap (USD)":"72744.48215100"},"2021-04-19":{"1a. open (EUR)":"51562.55418300","1b. open (USD)":"56150.01000000","2a. high (EUR)":"52826.86962300","2b. high (USD)":"57526.81000000","3a. low (EUR)":"49791.67691400","3b. low (USD)":"54221.58000000","4a. close (EUR)":"51087.91246200","4b. close (USD)":"55633.14000000","5. volume":"78229.04226700","6. market cap (USD)":"78229.04226700"},"2021-04-18":{"1a. open (EUR)":"55104.12506100","1b. open (USD)":"60006.67000000","2a. high (EUR)":"55556.23170000","2b. high (USD)":"60499.00000000","3a. low (EUR)":"46770.21279000","3b. low (USD)":"50931.30000000","4a. close (EUR)":"51562.55418300","4b. close (USD)":"56150.01000000","5. volume":"124882.13182400","6. market cap (USD)":"124882.13182400"},"2021-04-17":{"1a. open (EUR)":"56323.75602300","1b. open (USD)":"61334.81000000","2a. high (EUR)":"57399.30571500","2b. high (USD)":"62506.05000000","3a. low (EUR)":"54713.14965300","3b. low (USD)":"59580.91000000","4a. close (EUR)":"55104.11587800","4b. close (USD)":"60006.66000000","5. volume":"58912.25612800","6. market cap (USD)":"58912.25612800"},"2021-04-16":{"1a. open (EUR)":"57998.67094200","1b. open (USD)":"63158.74000000","2a. high (EUR)":"58330.97616300","2b. high (USD)":"63520.61000000","3a. low (EUR)":"55098.00000000","3b. low (USD)":"60000.00000000","4a. close (EUR)":"56323.74684000","4b. close (USD)":"61334.80000000","5. volume":"91764.13988400","6. market cap (USD)":"91764.13988400"},"2021-04-15":{"1a. open (EUR)":"57815.73639900","1b. open (USD)":"62959.53000000","2a. high (EUR)":"58587.54000000","2b. high (USD)":"63800.00000000","3a. low (EUR)":"56952.96600000","3b. low (USD)":"62020.00000000","4a. close (EUR)":"57999.80963400","4b. close (USD)":"63159.98000000","5. volume":"51649.70034000","6. market cap (USD)":"51649.70034000"},"2021-04-14":{"1a. open (EUR)":"58380.93168300","1b. open (USD)":"63575.01000000","2a. high (EUR)":"59555.42820000","2b. high (USD)":"64854.00000000","3a. low (EUR)":"56292.70830000","3b. low (USD)":"61301.00000000","4a. close (EUR)":"57815.73639900","4b. close (USD)":"62959.53000000","5. volume":"82616.34399300","6. market cap (USD)":"82616.34399300"},"2021-04-13":{"1a. open (EUR)":"54969.44718300","1b. open (USD)":"59860.01000000","2a. high (EUR)":"58567.12619100","2b. high (USD)":"63777.77000000","3a. low (EUR)":"54919.06924500","3b. low (USD)":"59805.15000000","4a. close (EUR)":"58380.92250000","4b. close (USD)":"63575.00000000","5. volume":"82848.68874600","6. market cap (USD)":"82848.68874600"},"2021-04-12":{"1a. open (EUR)":"55096.89804000","1b. open (USD)":"59998.80000000","2a. high (EUR)":"56291.79000000","2b. high (USD)":"61300.00000000","3a. low (EUR)":"54501.64679700","3b. low (USD)":"59350.59000000","4a. close (EUR)":"54969.43800000","4b. close (USD)":"59860.00000000","5. volume":"56375.03711700","6. market cap (USD)":"56375.03711700"},"2021-04-11":{"1a. open (EUR)":"54885.99207900","1b. open (USD)":"59769.13000000","2a. high (EUR)":"55739.89170000","2b. high (USD)":"60699.00000000","3a. low (EUR)":"54393.22311600","3b. low (USD)":"59232.52000000","4a. close (EUR)":"55100.23146900","4b. close (USD)":"60002.43000000","5. volume":"41156.71539100","6. market cap (USD)":"41156.71539100"},"2021-04-10":{"1a. open (EUR)":"53392.30366500","1b. open (USD)":"58142.55000000","2a. high (EUR)":"56475.45000000","2b. high (USD)":"61500.00000000","3a. low (EUR)":"53169.57918300","3b. low (USD)":"57900.01000000","4a. close (EUR)":"54885.99207900","4b. close (USD)":"59769.13000000","5. volume":"69906.42411700","6. market cap (USD)":"69906.42411700"},"2021-04-09":{"1a. open (EUR)":"53332.58661600","1b. open (USD)":"58077.52000000","2a. high (EUR)":"54083.18667000","2b. high (USD)":"58894.90000000","3a. low (EUR)":"52943.66820000","3b. low (USD)":"57654.00000000","4a. close (EUR)":"53392.29448200","4b. close (USD)":"58142.54000000","5. volume":"40831.88491100","6. market cap (USD)":"40831.88491100"},"2021-04-08":{"1a. open (EUR)":"51382.04395200","1b. open (USD)":"55953.44000000","2a. high (EUR)":"53402.18457300","2b. high (USD)":"58153.31000000","3a. low (EUR)":"51149.31000000","3b. low (USD)":"55700.00000000","4a. close (EUR)":"53332.58661600","4b. close (USD)":"58077.52000000","5. volume":"44283.14701900","6. market cap (USD)":"44283.14701900"},"2021-04-07":{"1a. open (EUR)":"53252.24454900","1b. open (USD)":"57990.03000000","2a. high (EUR)":"53862.88650000","2b. high (USD)":"58655.00000000","3a. low (EUR)":"50940.85590000","3b. low (USD)":"55473.00000000","4a. close (EUR)":"51382.05313500","4b. close (USD)":"55953.45000000","5. volume":"71228.40565900","6. market cap (USD)":"71228.40565900"},"2021-04-06":{"1a. open (EUR)":"54299.06981700","1b. open (USD)":"59129.99000000","2a. high (EUR)":"54634.47889200","2b. high (USD)":"59495.24000000","3a. low (EUR)":"52722.37626600","3b. low (USD)":"57413.02000000","4a. close (EUR)":"53253.27304500","4b. close (USD)":"57991.15000000","5. volume":"54201.00072700","6. market cap (USD)":"54201.00072700"},"2021-04-05":{"1a. open (EUR)":"53446.90578300","1b. open (USD)":"58202.01000000","2a. high (EUR)":"54429.47760000","2b. high (USD)":"59272.00000000","3a. low (EUR)":"52139.02619100","3b. low (USD)":"56777.77000000","4a. close (EUR)":"54299.06981700","4b. close (USD)":"59129.99000000","5. volume":"54258.01579000","6. market cap (USD)":"54258.01579000"},"2021-04-04":{"1a. open (EUR)":"52390.80568500","1b. open (USD)":"57051.95000000","2a. high (EUR)":"53713.98415500","2b. high (USD)":"58492.85000000","3a. low (EUR)":"51781.10040000","3b. low (USD)":"56388.00000000","4a. close (EUR)":"53446.90578300","4b. close (USD)":"58202.01000000","5. volume":"41314.08197300","6. market cap (USD)":"41314.08197300"},"2021-04-03":{"1a. open (EUR)":"54133.79418300","1b. open (USD)":"58950.01000000","2a. high (EUR)":"54906.73647600","2b. high (USD)":"59791.72000000","3a. low (EUR)":"52232.90400000","3b. low (USD)":"56880.00000000","4a. close (EUR)":"52390.79650200","4b. close (USD)":"57051.94000000","5. volume":"47409.85211300","6. market cap (USD)":"47409.85211300"},"2021-04-02":{"1a. open (EUR)":"53922.98923500","1b. open (USD)":"58720.45000000","2a. high (EUR)":"55281.66000000","2b. high (USD)":"60200.00000000","3a. low (EUR)":"53654.95583100","3b. low (USD)":"58428.57000000","4a. close (EUR)":"54133.79418300","4b. close (USD)":"58950.01000000","5. volume":"47382.41878100","6. market cap (USD)":"47382.41878100"},"2021-04-01":{"1a. open (EUR)":"53940.44611800","1b. open (USD)":"58739.46000000","2a. high (EUR)":"54629.66700000","2b. high (USD)":"59490.00000000","3a. low (EUR)":"53202.12373500","3b. low (USD)":"57935.45000000","4a. close (EUR)":"53922.98005200","4b. close (USD)":"58720.44000000","5. volume":"47415.61722000","6. market cap (USD)":"47415.61722000"},"2021-03-31":{"1a. open (EUR)":"53946.97523100","1b. open (USD)":"58746.57000000","2a. high (EUR)":"54914.34000000","2b. high (USD)":"59800.00000000","3a. low (EUR)":"52130.97270000","3b. low (USD)":"56769.00000000","4a. close (EUR)":"53941.44706500","4b. close (USD)":"58740.55000000","5. volume":"60975.54266600","6. market cap (USD)":"60975.54266600"},"2021-03-30":{"1a. open (EUR)":"52926.64291800","1b. open (USD)":"57635.46000000","2a. high (EUR)":"54517.63440000","2b. high (USD)":"59368.00000000","3a. low (EUR)":"52408.62070500","3b. low (USD)":"57071.35000000","4a. close (EUR)":"53946.97523100","4b. close (USD)":"58746.57000000","5. volume":"55122.44312200","6. market cap (USD)":"55122.44312200"},"2021-03-29":{"1a. open (EUR)":"51220.61599500","1b. open (USD)":"55777.65000000","2a. high (EUR)":"53634.06450600","2b. high (USD)":"58405.82000000","3a. low (EUR)":"50322.84918300","3b. low (USD)":"54800.01000000","4a. close (EUR)":"52926.65210100","4b. close (USD)":"57635.47000000","5. volume":"67857.93739800","6. market cap (USD)":"67857.93739800"},"2021-03-28":{"1a. open (EUR)":"51256.87966200","1b. open (USD)":"55817.14000000","2a. high (EUR)":"51938.81842500","2b. high (USD)":"56559.75000000","3a. low (EUR)":"50223.51667200","3b. low (USD)":"54691.84000000","4a. close (EUR)":"51220.59762900","4b. close (USD)":"55777.63000000","5. volume":"39050.38751100","6. market cap (USD)":"39050.38751100"},"2021-03-27":{"1a. open (EUR)":"50529.99929700","1b. open (USD)":"55025.59000000","2a. high (EUR)":"52067.94058800","2b. high (USD)":"56700.36000000","3a. low (EUR)":"49542.28500000","3b. low (USD)":"53950.00000000","4a. close (EUR)":"51256.87966200","4b. close (USD)":"55817.14000000","5. volume":"50105.47505500","6. market cap (USD)":"50105.47505500"},"2021-03-26":{"1a. open (EUR)":"47103.07817400","1b. open (USD)":"51293.78000000","2a. high (EUR)":"50573.95831800","2b. high (USD)":"55073.46000000","3a. low (EUR)":"47030.36718000","3b. low (USD)":"51214.60000000","4a. close (EUR)":"50529.99929700","4b. close (USD)":"55025.59000000","5. volume":"63813.77469200","6. market cap (USD)":"63813.77469200"},"2021-03-25":{"1a. open (EUR)":"48030.45097800","1b. open (USD)":"52303.66000000","2a. high (EUR)":"48933.45210000","2b. high (USD)":"53287.00000000","3a. low (EUR)":"46307.62834800","3b. low (USD)":"50427.56000000","4a. close (EUR)":"47103.07817400","4b. close (USD)":"51293.78000000","5. volume":"87400.53453800","6. market cap (USD)":"87400.53453800"},"2021-03-24":{"1a. open (EUR)":"49902.99324000","1b. open (USD)":"54342.80000000","2a. high (EUR)":"52526.76000000","2b. high (USD)":"57200.00000000","3a. low (EUR)":"47476.11000000","3b. low (USD)":"51700.00000000","4a. close (EUR)":"48030.44179500","4b. close (USD)":"52303.65000000","5. volume":"83537.46502100","6. market cap (USD)":"83537.46502100"},"2021-03-23":{"1a. open (EUR)":"49664.64847500","1b. open (USD)":"54083.25000000","2a. high (EUR)":"51269.51547000","2b. high (USD)":"55830.90000000","3a. low (EUR)":"48669.90000000","3b. low (USD)":"53000.00000000","4a. close (EUR)":"49901.23928700","4b. close (USD)":"54340.89000000","5. volume":"59789.36542700","6. market cap (USD)":"59789.36542700"},"2021-03-22":{"1a. open (EUR)":"52665.93754800","1b. open (USD)":"57351.56000000","2a. high (EUR)":"53656.93935900","2b. high (USD)":"58430.73000000","3a. low (EUR)":"49266.79500000","3b. low (USD)":"53650.00000000","4a. close (EUR)":"49664.64847500","4b. close (USD)":"54083.25000000","5. volume":"62581.62616900","6. market cap (USD)":"62581.62616900"},"2021-03-21":{"1a. open (EUR)":"53353.24836600","1b. open (USD)":"58100.02000000","2a. high (EUR)":"53802.37053000","2b. high (USD)":"58589.10000000","3a. low (EUR)":"50919.83601300","3b. low (USD)":"55450.11000000","4a. close (EUR)":"52665.93754800","4b. close (USD)":"57351.56000000","5. volume":"48564.47027400","6. market cap (USD)":"48564.47027400"},"2021-03-20":{"1a. open (EUR)":"53288.95818300","1b. open (USD)":"58030.01000000","2a. high (EUR)":"54987.80400000","2b. high (USD)":"59880.00000000","3a. low (EUR)":"53096.26211100","3b. low (USD)":"57820.17000000","4a. close (EUR)":"53355.32372400","4b. close (USD)":"58102.28000000","5. volume":"44476.94177600","6. market cap (USD)":"44476.94177600"},"2021-03-19":{"1a. open (EUR)":"52931.73030000","1b. open (USD)":"57641.00000000","2a. high (EUR)":"54609.46440000","2b. high (USD)":"59468.00000000","3a. low (EUR)":"51673.42054200","3b. low (USD)":"56270.74000000","4a. close (EUR)":"53288.95818300","4b. close (USD)":"58030.01000000","5. volume":"52392.65296100","6. market cap (USD)":"52392.65296100"},"2021-03-18":{"1a. open (EUR)":"54099.78035100","1b. open (USD)":"58912.97000000","2a. high (EUR)":"55217.35145100","2b. high (USD)":"60129.97000000","3a. low (EUR)":"52364.22090000","3b. low (USD)":"57023.00000000","4a. close (EUR)":"52938.30532800","4b. close (USD)":"57648.16000000","5. volume":"66580.40667500","6. market cap (USD)":"66580.40667500"},"2021-03-17":{"1a. open (EUR)":"52251.94954200","1b. open (USD)":"56900.74000000","2a. high (EUR)":"54156.49455900","2b. high (USD)":"58974.73000000","3a. low (EUR)":"49701.78452700","3b. low (USD)":"54123.69000000","4a. close (EUR)":"54099.78035100","4b. close (USD)":"58912.97000000","5. volume":"70421.62084100","6. market cap (USD)":"70421.62084100"},"2021-03-16":{"1a. open (EUR)":"51062.25516000","1b. open (USD)":"55605.20000000","2a. high (EUR)":"52286.43170700","2b. high (USD)":"56938.29000000","3a. low (EUR)":"48919.07152200","3b. low (USD)":"53271.34000000","4a. close (EUR)":"52251.95872500","4b. close (USD)":"56900.75000000","5. volume":"77986.69435500","6. market cap (USD)":"77986.69435500"},"2021-03-15":{"1a. open (EUR)":"54157.73426400","1b. open (USD)":"58976.08000000","2a. high (EUR)":"55679.67876900","2b. high (USD)":"60633.43000000","3a. low (EUR)":"50139.18000000","3b. low (USD)":"54600.00000000","4a. close (EUR)":"51062.25516000","4b. close (USD)":"55605.20000000","5. volume":"102771.42729800","6. market cap (USD)":"102771.42729800"},"2021-03-14":{"1a. open (EUR)":"56189.28935400","1b. open (USD)":"61188.38000000","2a. high (EUR)":"56681.87465700","2b. high (USD)":"61724.79000000","3a. low (EUR)":"54149.19407400","3b. low (USD)":"58966.78000000","4a. close (EUR)":"54150.59907300","4b. close (USD)":"58968.31000000","5. volume":"52601.05275000","6. market cap (USD)":"52601.05275000"},"2021-03-13":{"1a. open (EUR)":"52546.70547600","1b. open (USD)":"57221.72000000","2a. high (EUR)":"56791.34520000","2b. high (USD)":"61844.00000000","3a. low (EUR)":"51496.63860900","3b. low (USD)":"56078.23000000","4a. close (EUR)":"56189.29853700","4b. close (USD)":"61188.39000000","5. volume":"83245.09134600","6. market cap (USD)":"83245.09134600"},"2021-03-12":{"1a. open (EUR)":"53053.08364500","1b. open (USD)":"57773.15000000","2a. high (EUR)":"53336.25063300","2b. high (USD)":"58081.51000000","3a. low (EUR)":"50472.37597200","3b. low (USD)":"54962.84000000","4a. close (EUR)":"52546.70547600","4b. close (USD)":"57221.72000000","5. volume":"73405.40604700","6. market cap (USD)":"73405.40604700"},"2021-03-11":{"1a. open (EUR)":"51288.51509700","1b. open (USD)":"55851.59000000","2a. high (EUR)":"53399.14500000","2b. high (USD)":"58150.00000000","3a. low (EUR)":"49838.73060600","3b. low (USD)":"54272.82000000","4a. close (EUR)":"53053.09282800","4b. close (USD)":"57773.16000000","5. volume":"81914.81285900","6. market cap (USD)":"81914.81285900"},"2021-03-10":{"1a. open (EUR)":"50391.40946100","1b. open (USD)":"54874.67000000","2a. high (EUR)":"52699.11572700","2b. high (USD)":"57387.69000000","3a. low (EUR)":"48674.49150000","3b. low (USD)":"53005.00000000","4a. close (EUR)":"51288.51509700","4b. close (USD)":"55851.59000000","5. volume":"84749.23894300","6. market cap (USD)":"84749.23894300"},"2021-03-09":{"1a. open (EUR)":"48096.12779400","1b. open (USD)":"52375.18000000","2a. high (EUR)":"50410.07850000","2b. high (USD)":"54895.00000000","3a. low (EUR)":"47558.21520300","3b. low (USD)":"51789.41000000","4a. close (EUR)":"50400.43635000","4b. close (USD)":"54884.50000000","5. volume":"71656.73707600","6. market cap (USD)":"71656.73707600"},"2021-03-08":{"1a. open (EUR)":"46795.75071300","1b. open (USD)":"50959.11000000","2a. high (EUR)":"48121.47287400","2b. high (USD)":"52402.78000000","3a. low (EUR)":"45248.92946100","3b. low (USD)":"49274.67000000","4a. close (EUR)":"48096.11861100","4b. close (USD)":"52375.17000000","5. volume":"66987.35966400","6. market cap (USD)":"66987.35966400"},"2021-03-07":{"1a. open (EUR)":"44888.52426000","1b. open (USD)":"48882.20000000","2a. high (EUR)":"47246.56254900","2b. high (USD)":"51450.03000000","3a. low (EUR)":"44888.52426000","3b. low (USD)":"48882.20000000","4a. close (EUR)":"46807.35802500","4b. close (USD)":"50971.75000000","5. volume":"55235.02803200","6. market cap (USD)":"55235.02803200"},"2021-03-06":{"1a. open (EUR)":"44764.19562300","1b. open (USD)":"48746.81000000","2a. high (EUR)":"45180.36000000","2b. high (USD)":"49200.00000000","3a. low (EUR)":"43224.38100000","3b. low (USD)":"47070.00000000","4a. close (EUR)":"44888.52426000","4b. close (USD)":"48882.20000000","5. volume":"44399.23424200","6. market cap (USD)":"44399.23424200"},"2021-03-05":{"1a. open (EUR)":"44421.92684700","1b. open (USD)":"48374.09000000","2a. high (EUR)":"45408.95241900","2b. high (USD)":"49448.93000000","3a. low (EUR)":"42517.29000000","3b. low (USD)":"46300.00000000","4a. close (EUR)":"44768.69529300","4b. close (USD)":"48751.71000000","5. volume":"78192.49637200","6. market cap (USD)":"78192.49637200"},"2021-03-04":{"1a. open (EUR)":"46235.82647100","1b. open (USD)":"50349.37000000","2a. high (EUR)":"47543.95400400","2b. high (USD)":"51773.88000000","3a. low (EUR)":"43619.25000000","3b. low (USD)":"47500.00000000","4a. close (EUR)":"44421.92684700","4b. close (USD)":"48374.09000000","5. volume":"82649.71682900","6. market cap (USD)":"82649.71682900"},"2021-03-03":{"1a. open (EUR)":"44479.33896300","1b. open (USD)":"48436.61000000","2a. high (EUR)":"48339.31200000","2b. high (USD)":"52640.00000000","3a. low (EUR)":"44170.88199300","3b. low (USD)":"48100.71000000","4a. close (EUR)":"46235.82647100","4b. close (USD)":"50349.37000000","5. volume":"81035.91370500","6. market cap (USD)":"81035.91370500"},"2021-03-02":{"1a. open (EUR)":"45543.78640800","1b. open (USD)":"49595.76000000","2a. high (EUR)":"46098.66000000","2b. high (USD)":"50200.00000000","3a. low (EUR)":"43203.81108000","3b. low (USD)":"47047.60000000","4a. close (EUR)":"44483.04889500","4b. close (USD)":"48440.65000000","5. volume":"64221.06214000","6. market cap (USD)":"64221.06214000"},"2021-03-01":{"1a. open (EUR)":"41446.65321300","1b. open (USD)":"45134.11000000","2a. high (EUR)":"45722.15700000","2b. high (USD)":"49790.00000000","3a. low (EUR)":"41278.07169900","3b. low (USD)":"44950.53000000","4a. close (EUR)":"45535.76964900","4b. close (USD)":"49587.03000000","5. volume":"85086.11164800","6. market cap (USD)":"85086.11164800"},"2021-02-28":{"1a. open (EUR)":"42337.00016100","1b. open (USD)":"46103.67000000","2a. high (EUR)":"42828.09781800","2b. high (USD)":"46638.46000000","3a. low (EUR)":"39486.90000000","3b. low (USD)":"43000.00000000","4a. close (EUR)":"41448.07657800","4b. close (USD)":"45135.66000000","5. volume":"83055.36904200","6. market cap (USD)":"83055.36904200"},"2021-02-27":{"1a. open (EUR)":"42496.05890400","1b. open (USD)":"46276.88000000","2a. high (EUR)":"44440.21020000","2b. high (USD)":"48394.00000000","3a. low (EUR)":"41323.50000000","3b. low (USD)":"45000.00000000","4a. close (EUR)":"42339.53466900","4b. close (USD)":"46106.43000000","5. volume":"66060.83429200","6. market cap (USD)":"66060.83429200"},"2021-02-26":{"1a. open (EUR)":"43227.80625900","1b. open (USD)":"47073.73000000","2a. high (EUR)":"44467.86021300","2b. high (USD)":"48424.11000000","3a. low (EUR)":"40503.25607400","3b. low (USD)":"44106.78000000","4a. close (EUR)":"42496.04972100","4b. close (USD)":"46276.87000000","5. volume":"109423.20066300","6. market cap (USD)":"109423.20066300"},"2021-02-25":{"1a. open (EUR)":"45617.66364300","1b. open (USD)":"49676.21000000","2a. high (EUR)":"47789.92065900","2b. high (USD)":"52041.73000000","3a. low (EUR)":"42861.04642200","3b. low (USD)":"46674.34000000","4a. close (EUR)":"43227.80625900","4b. close (USD)":"47073.73000000","5. volume":"83310.67312100","6. market cap (USD)":"83310.67312100"},"2021-02-24":{"1a. open (EUR)":"44896.60530000","1b. open (USD)":"48891.00000000","2a. high (EUR)":"47177.65331700","2b. high (USD)":"51374.99000000","3a. low (EUR)":"43149.71402700","3b. low (USD)":"46988.69000000","4a. close (EUR)":"45617.65446000","4b. close (USD)":"49676.20000000","5. volume":"91881.20925200","6. market cap (USD)":"91881.20925200"},"2021-02-23":{"1a. open (EUR)":"49668.70736100","1b. open (USD)":"54087.67000000","2a. high (EUR)":"49756.79069700","2b. high (USD)":"54183.59000000","3a. low (EUR)":"41224.83784800","3b. low (USD)":"44892.56000000","4a. close (EUR)":"44896.60530000","4b. close (USD)":"48891.00000000","5. volume":"169375.02505100","6. market cap (USD)":"169375.02505100"},"2021-02-22":{"1a. open (EUR)":"52721.76100500","1b. open (USD)":"57412.35000000","2a. high (EUR)":"52810.02800100","2b. high (USD)":"57508.47000000","3a. low (EUR)":"43731.28260000","3b. low (USD)":"47622.00000000","4a. close (EUR)":"49668.70736100","4b. close (USD)":"54087.67000000","5. volume":"134019.43494400","6. market cap (USD)":"134019.43494400"},"2021-02-21":{"1a. open (EUR)":"51278.96477700","1b. open (USD)":"55841.19000000","2a. high (EUR)":"53585.37624000","2b. high (USD)":"58352.80000000","3a. low (EUR)":"50945.07089700","3b. low (USD)":"55477.59000000","4a. close (EUR)":"52718.28983100","4b. close (USD)":"57408.57000000","5. volume":"58166.70851100","6. market cap (USD)":"58166.70851100"},"2021-02-20":{"1a. open (EUR)":"51338.47980000","1b. open (USD)":"55906.00000000","2a. high (EUR)":"52986.33241800","2b. high (USD)":"57700.46000000","3a. low (EUR)":"49463.24691900","3b. low (USD)":"53863.93000000","4a. close (EUR)":"51278.96477700","4b. close (USD)":"55841.19000000","5. volume":"80948.20531400","6. market cap (USD)":"80948.20531400"},"2021-02-19":{"1a. open (EUR)":"47340.76176300","1b. open (USD)":"51552.61000000","2a. high (EUR)":"51762.73440000","2b. high (USD)":"56368.00000000","3a. low (EUR)":"46567.17666000","3b. low (USD)":"50710.20000000","4a. close (EUR)":"51338.47980000","4b. close (USD)":"55906.00000000","5. volume":"79659.77802000","6. market cap (USD)":"79659.77802000"},"2021-02-18":{"1a. open (EUR)":"47859.65636100","1b. open (USD)":"52117.67000000","2a. high (EUR)":"48238.29900000","2b. high (USD)":"52530.00000000","3a. low (EUR)":"46743.21477000","3b. low (USD)":"50901.90000000","4a. close (EUR)":"47340.75258000","4b. close (USD)":"51552.60000000","5. volume":"60758.04695400","6. market cap (USD)":"60758.04695400"},"2021-02-17":{"1a. open (EUR)":"45119.24713500","1b. open (USD)":"49133.45000000","2a. high (EUR)":"48319.78894200","2b. high (USD)":"52618.74000000","3a. low (EUR)":"44948.03010000","3b. low (USD)":"48947.00000000","4a. close (EUR)":"47861.52969300","4b. close (USD)":"52119.71000000","5. volume":"85743.63781800","6. market cap (USD)":"85743.63781800"},"2021-02-16":{"1a. open (EUR)":"43996.76313000","1b. open (USD)":"47911.10000000","2a. high (EUR)":"46547.87399400","2b. high (USD)":"50689.18000000","3a. low (EUR)":"43163.42424600","3b. low (USD)":"47003.62000000","4a. close (EUR)":"45119.24713500","4b. close (USD)":"49133.45000000","5. volume":"88813.26629800","6. market cap (USD)":"88813.26629800"},"2021-02-15":{"1a. open (EUR)":"44611.44560100","1b. open (USD)":"48580.47000000","2a. high (EUR)":"45006.72783600","2b. high (USD)":"49010.92000000","3a. low (EUR)":"41847.65645700","3b. low (USD)":"45570.79000000","4a. close (EUR)":"43996.76313000","4b. close (USD)":"47911.10000000","5. volume":"79398.15678400","6. market cap (USD)":"79398.15678400"},"2021-02-14":{"1a. open (EUR)":"43304.07107400","1b. open (USD)":"47156.78000000","2a. high (EUR)":"45646.33296900","2b. high (USD)":"49707.43000000","3a. low (EUR)":"43173.11231100","3b. low (USD)":"47014.17000000","4a. close (EUR)":"44608.98455700","4b. close (USD)":"48577.79000000","5. volume":"73735.47553300","6. market cap (USD)":"73735.47553300"},"2021-02-13":{"1a. open (EUR)":"43433.89114500","1b. open (USD)":"47298.15000000","2a. high (EUR)":"44216.14500000","2b. high (USD)":"48150.00000000","3a. low (EUR)":"42427.78329900","3b. low (USD)":"46202.53000000","4a. close (EUR)":"43301.23352700","4b. close (USD)":"47153.69000000","5. volume":"63768.09739900","6. market cap (USD)":"63768.09739900"},"2021-02-12":{"1a. open (EUR)":"44049.62047800","1b. open (USD)":"47968.66000000","2a. high (EUR)":"44983.66014000","2b. high (USD)":"48985.80000000","3a. low (EUR)":"42356.58750000","3b. low (USD)":"46125.00000000","4a. close (EUR)":"43424.20308000","4b. close (USD)":"47287.60000000","5. volume":"85870.03569700","6. market cap (USD)":"85870.03569700"},"2021-02-11":{"1a. open (EUR)":"41146.80071400","1b. open (USD)":"44807.58000000","2a. high (EUR)":"44701.83387000","2b. high (USD)":"48678.90000000","3a. low (EUR)":"40399.70856600","3b. low (USD)":"43994.02000000","4a. close (EUR)":"44050.40103300","4b. close (USD)":"47969.51000000","5. volume":"89561.08145400","6. market cap (USD)":"89561.08145400"},"2021-02-10":{"1a. open (EUR)":"42627.87168600","1b. open (USD)":"46420.42000000","2a. high (EUR)":"43444.77300000","2b. high (USD)":"47310.00000000","3a. low (EUR)":"40154.50410000","3b. low (USD)":"43727.00000000","4a. close (EUR)":"41146.80071400","4b. close (USD)":"44807.58000000","5. volume":"97154.18220000","6. market cap (USD)":"97154.18220000"},"2021-02-09":{"1a. open (EUR)":"42586.03393800","1b. open (USD)":"46374.86000000","2a. high (EUR)":"44208.97307700","2b. high (USD)":"48142.19000000","3a. low (EUR)":"41287.76894700","3b. low (USD)":"44961.09000000","4a. close (EUR)":"42627.87168600","4b. close (USD)":"46420.42000000","5. volume":"115499.86171200","6. market cap (USD)":"115499.86171200"},"2021-02-08":{"1a. open (EUR)":"35626.08212700","1b. open (USD)":"38795.69000000","2a. high (EUR)":"42971.34343500","2b. high (USD)":"46794.45000000","3a. low (EUR)":"34885.19768700","3b. low (USD)":"37988.89000000","4a. close (EUR)":"42586.04312100","4b. close (USD)":"46374.87000000","5. volume":"138597.53691400","6. market cap (USD)":"138597.53691400"},"2021-02-07":{"1a. open (EUR)":"35979.92148300","1b. open (USD)":"39181.01000000","2a. high (EUR)":"36456.51000000","2b. high (USD)":"39700.00000000","3a. low (EUR)":"34299.42330000","3b. low (USD)":"37351.00000000","4a. close (EUR)":"35626.08212700","4b. close (USD)":"38795.69000000","5. volume":"84363.67976300","6. market cap (USD)":"84363.67976300"},"2021-02-06":{"1a. open (EUR)":"35161.08255600","1b. open (USD)":"38289.32000000","2a. high (EUR)":"37609.44483300","2b. high (USD)":"40955.51000000","3a. low (EUR)":"35093.69770200","3b. low (USD)":"38215.94000000","4a. close (EUR)":"35985.36700200","4b. close (USD)":"39186.94000000","5. volume":"98757.31118300","6. market cap (USD)":"98757.31118300"},"2021-02-05":{"1a. open (EUR)":"33918.92569500","1b. open (USD)":"36936.65000000","2a. high (EUR)":"35180.18319600","2b. high (USD)":"38310.12000000","3a. low (EUR)":"33582.23100000","3b. low (USD)":"36570.00000000","4a. close (EUR)":"35161.92739200","4b. close (USD)":"38290.24000000","5. volume":"66681.33427500","6. market cap (USD)":"66681.33427500"},"2021-02-04":{"1a. open (EUR)":"34546.68475800","1b. open (USD)":"37620.26000000","2a. high (EUR)":"35545.80434100","2b. high (USD)":"38708.27000000","3a. low (EUR)":"33207.51868500","3b. low (USD)":"36161.95000000","4a. close (EUR)":"33918.93487800","4b. close (USD)":"36936.66000000","5. volume":"92080.73589800","6. market cap (USD)":"92080.73589800"},"2021-02-03":{"1a. open (EUR)":"32574.58959300","1b. open (USD)":"35472.71000000","2a. high (EUR)":"34585.59312900","2b. high (USD)":"37662.63000000","3a. low (EUR)":"32473.27355400","3b. low (USD)":"35362.38000000","4a. close (EUR)":"34545.40832100","4b. close (USD)":"37618.87000000","5. volume":"80784.33366300","6. market cap (USD)":"80784.33366300"},"2021-02-02":{"1a. open (EUR)":"30778.74374700","1b. open (USD)":"33517.09000000","2a. high (EUR)":"33044.41023900","2b. high (USD)":"35984.33000000","3a. low (EUR)":"30687.74940000","3b. low (USD)":"33418.00000000","4a. close (EUR)":"32568.64819200","4b. close (USD)":"35466.24000000","5. volume":"78056.65988000","6. market cap (USD)":"78056.65988000"},"2021-02-01":{"1a. open (EUR)":"30389.27435100","1b. open (USD)":"33092.97000000","2a. high (EUR)":"31880.86904100","2b. high (USD)":"34717.27000000","3a. low (EUR)":"29657.56372800","3b. low (USD)":"32296.16000000","4a. close (EUR)":"30787.26557100","4b. close (USD)":"33526.37000000","5. volume":"82718.27688200","6. market cap (USD)":"82718.27688200"},"2021-01-31":{"1a. open (EUR)":"31463.61188700","1b. open (USD)":"34262.89000000","2a. high (EUR)":"31536.89222700","2b. high (USD)":"34342.69000000","3a. low (EUR)":"29543.24456100","3b. low (USD)":"32171.67000000","4a. close (EUR)":"30389.28353400","4b. close (USD)":"33092.98000000","5. volume":"68742.28038400","6. market cap (USD)":"68742.28038400"},"2021-01-30":{"1a. open (EUR)":"31448.35892400","1b. open (USD)":"34246.28000000","2a. high (EUR)":"32078.97390000","2b. high (USD)":"34933.00000000","3a. low (EUR)":"30143.19750000","3b. low (USD)":"32825.00000000","4a. close (EUR)":"31463.60270400","4b. close (USD)":"34262.88000000","5. volume":"84889.68134000","6. market cap (USD)":"84889.68134000"},"2021-01-29":{"1a. open (EUR)":"30641.99969400","1b. open (USD)":"33368.18000000","2a. high (EUR)":"35383.84377000","2b. high (USD)":"38531.90000000","3a. low (EUR)":"29307.91182000","3b. low (USD)":"31915.40000000","4a. close (EUR)":"31453.79526000","4b. close (USD)":"34252.20000000","5. volume":"231827.00562600","6. market cap (USD)":"231827.00562600"},"2021-01-28":{"1a. open (EUR)":"27881.59907700","1b. open (USD)":"30362.19000000","2a. high (EUR)":"31023.82883400","2b. high (USD)":"33783.98000000","3a. low (EUR)":"27404.00043000","3b. low (USD)":"29842.10000000","4a. close (EUR)":"30638.95093800","4b. close (USD)":"33364.86000000","5. volume":"92621.14561700","6. market cap (USD)":"92621.14561700"},"2021-01-27":{"1a. open (EUR)":"29811.70038300","1b. open (USD)":"32464.01000000","2a. high (EUR)":"29897.35940700","2b. high (USD)":"32557.29000000","3a. low (EUR)":"26852.67147600","3b. low (USD)":"29241.72000000","4a. close (EUR)":"27885.23554500","4b. close (USD)":"30366.15000000","5. volume":"95911.96171100","6. market cap (USD)":"95911.96171100"},"2021-01-26":{"1a. open (EUR)":"29619.02267700","1b. open (USD)":"32254.19000000","2a. high (EUR)":"30232.16240400","2b. high (USD)":"32921.88000000","3a. low (EUR)":"28317.95687100","3b. low (USD)":"30837.37000000","4a. close (EUR)":"29815.15319100","4b. close (USD)":"32467.77000000","5. volume":"84972.20691000","6. market cap (USD)":"84972.20691000"},"2021-01-25":{"1a. open (EUR)":"29623.85293500","1b. open (USD)":"32259.45000000","2a. high (EUR)":"32025.71250000","2b. high (USD)":"34875.00000000","3a. low (EUR)":"29302.95300000","3b. low (USD)":"31910.00000000","4a. close (EUR)":"29619.03186000","4b. close (USD)":"32254.20000000","5. volume":"88499.22692100","6. market cap (USD)":"88499.22692100"},"2021-01-24":{"1a. open (EUR)":"29457.22740000","1b. open (USD)":"32078.00000000","2a. high (EUR)":"30369.09930000","2b. high (USD)":"33071.00000000","3a. low (EUR)":"28375.47000000","3b. low (USD)":"30900.00000000","4a. close (EUR)":"29624.26617000","4b. close (USD)":"32259.90000000","5. volume":"57978.03796600","6. market cap (USD)":"57978.03796600"},"2021-01-23":{"1a. open (EUR)":"30257.98500000","1b. open (USD)":"32950.00000000","2a. high (EUR)":"30722.64480000","2b. high (USD)":"33456.00000000","3a. low (EUR)":"28825.58392800","3b. low (USD)":"31390.16000000","4a. close (EUR)":"29457.22740000","4b. close (USD)":"32078.00000000","5. volume":"64595.28767500","6. market cap (USD)":"64595.28767500"},"2021-01-22":{"1a. open (EUR)":"28331.38241700","1b. open (USD)":"30851.99000000","2a. high (EUR)":"31062.90249900","2b. high (USD)":"33826.53000000","3a. low (EUR)":"26492.95500000","3b. low (USD)":"28850.00000000","4a. close (EUR)":"30253.54961100","4b. close (USD)":"32945.17000000","5. volume":"142971.68404900","6. market cap (USD)":"142971.68404900"},"2021-01-21":{"1a. open (EUR)":"32570.47560900","1b. open (USD)":"35468.23000000","2a. high (EUR)":"32691.48000000","2b. high (USD)":"35600.00000000","3a. low (EUR)":"27614.19930000","3b. low (USD)":"30071.00000000","4a. close (EUR)":"28329.67437900","4b. close (USD)":"30850.13000000","5. volume":"131803.18292600","6. market cap (USD)":"131803.18292600"},"2021-01-20":{"1a. open (EUR)":"32968.75150200","1b. open (USD)":"35901.94000000","2a. high (EUR)":"33440.17917300","2b. high (USD)":"36415.31000000","3a. low (EUR)":"30671.22000000","3b. low (USD)":"33400.00000000","4a. close (EUR)":"32570.47560900","4b. close (USD)":"35468.23000000","5. volume":"89368.42291800","6. market cap (USD)":"89368.42291800"},"2021-01-19":{"1a. open (EUR)":"33630.40501800","1b. open (USD)":"36622.46000000","2a. high (EUR)":"34757.65500000","2b. high (USD)":"37850.00000000","3a. low (EUR)":"32915.60029800","3b. low (USD)":"35844.06000000","4a. close (EUR)":"32959.15526700","4b. close (USD)":"35891.49000000","5. volume":"79611.30776900","6. market cap (USD)":"79611.30776900"},"2021-01-18":{"1a. open (EUR)":"32898.08831700","1b. open (USD)":"35824.99000000","2a. high (EUR)":"34408.54488900","2b. high (USD)":"37469.83000000","3a. low (EUR)":"31956.84000000","3b. low (USD)":"34800.00000000","4a. close (EUR)":"33638.49524100","4b. close (USD)":"36631.27000000","5. volume":"70698.11875000","6. market cap (USD)":"70698.11875000"},"2021-01-17":{"1a. open (EUR)":"33054.19013400","1b. open (USD)":"35994.98000000","2a. high (EUR)":"33841.65075000","2b. high (USD)":"36852.50000000","3a. low (EUR)":"31084.45500000","3b. low (USD)":"33850.00000000","4a. close (EUR)":"32901.41256300","4b. close (USD)":"35828.61000000","5. volume":"80157.72738400","6. market cap (USD)":"80157.72738400"},"2021-01-16":{"1a. open (EUR)":"33735.98196900","1b. open (USD)":"36737.43000000","2a. high (EUR)":"34849.48500000","2b. high (USD)":"37950.00000000","3a. low (EUR)":"32469.06774000","3b. low (USD)":"35357.80000000","4a. close (EUR)":"33054.19013400","4b. close (USD)":"35994.98000000","5. volume":"86348.43150800","6. market cap (USD)":"86348.43150800"},"2021-01-15":{"1a. open (EUR)":"35947.04634300","1b. open (USD)":"39145.21000000","2a. high (EUR)":"36500.36800800","2b. high (USD)":"39747.76000000","3a. low (EUR)":"31596.86640000","3b. low (USD)":"34408.00000000","4a. close (EUR)":"33740.38062600","4b. close (USD)":"36742.22000000","5. volume":"118300.92091600","6. market cap (USD)":"118300.92091600"},"2021-01-14":{"1a. open (EUR)":"34318.13825400","1b. open (USD)":"37371.38000000","2a. high (EUR)":"36823.83000000","2b. high (USD)":"40100.00000000","3a. low (EUR)":"33702.73950900","3b. low (USD)":"36701.23000000","4a. close (EUR)":"35946.39435000","4b. close (USD)":"39144.50000000","5. volume":"102950.38942100","6. market cap (USD)":"102950.38942100"},"2021-01-13":{"1a. open (EUR)":"31267.33444500","1b. open (USD)":"34049.15000000","2a. high (EUR)":"34757.65500000","2b. high (USD)":"37850.00000000","3a. low (EUR)":"29734.55400000","3b. low (USD)":"32380.00000000","4a. close (EUR)":"34318.13825400","4b. close (USD)":"37371.38000000","5. volume":"124477.91493800","6. market cap (USD)":"124477.91493800"},"2021-01-12":{"1a. open (EUR)":"32517.34277100","1b. open (USD)":"35410.37000000","2a. high (EUR)":"33635.49240000","2b. high (USD)":"36628.00000000","3a. low (EUR)":"29873.21730000","3b. low (USD)":"32531.00000000","4a. close (EUR)":"31269.25369200","4b. close (USD)":"34051.24000000","5. volume":"133948.15199600","6. market cap (USD)":"133948.15199600"},"2021-01-11":{"1a. open (EUR)":"35033.16336600","1b. open (USD)":"38150.02000000","2a. high (EUR)":"35138.51074200","2b. high (USD)":"38264.74000000","3a. low (EUR)":"27934.68600000","3b. low (USD)":"30420.00000000","4a. close (EUR)":"32511.92480100","4b. close (USD)":"35404.47000000","5. volume":"249131.53994300","6. market cap (USD)":"249131.53994300"},"2021-01-10":{"1a. open (EUR)":"36813.01242600","1b. open (USD)":"40088.22000000","2a. high (EUR)":"37971.70500000","2b. high (USD)":"41350.00000000","3a. low (EUR)":"32242.53231300","3b. low (USD)":"35111.11000000","4a. close (EUR)":"35033.16336600","4b. close (USD)":"38150.02000000","5. volume":"118209.54450300","6. market cap (USD)":"118209.54450300"},"2021-01-09":{"1a. open (EUR)":"37271.00536800","1b. open (USD)":"40586.96000000","2a. high (EUR)":"37999.25400000","2b. high (USD)":"41380.00000000","3a. low (EUR)":"35556.57600000","3b. low (USD)":"38720.00000000","4a. close (EUR)":"36813.01242600","4b. close (USD)":"40088.22000000","5. volume":"75785.97967500","6. market cap (USD)":"75785.97967500"},"2021-01-08":{"1a. open (EUR)":"36210.84638400","1b. open (USD)":"39432.48000000","2a. high (EUR)":"38522.68500000","2b. high (USD)":"41950.00000000","3a. low (EUR)":"33517.95000000","3b. low (USD)":"36500.00000000","4a. close (EUR)":"37267.19442300","4b. close (USD)":"40582.81000000","5. volume":"139789.95749900","6. market cap (USD)":"139789.95749900"},"2021-01-07":{"1a. open (EUR)":"33765.30328800","1b. open (USD)":"36769.36000000","2a. high (EUR)":"37067.17950000","2b. high (USD)":"40365.00000000","3a. low (EUR)":"33334.29000000","3b. low (USD)":"36300.00000000","4a. close (EUR)":"36210.66272400","4b. close (USD)":"39432.28000000","5. volume":"132825.70043700","6. market cap (USD)":"132825.70043700"},"2021-01-06":{"1a. open (EUR)":"31175.85339900","1b. open (USD)":"33949.53000000","2a. high (EUR)":"33921.27654300","2b. high (USD)":"36939.21000000","3a. low (EUR)":"30568.37040000","3b. low (USD)":"33288.00000000","4a. close (EUR)":"33765.30328800","4b. close (USD)":"36769.36000000","5. volume":"127139.20131000","6. market cap (USD)":"127139.20131000"},"2021-01-05":{"1a. open (EUR)":"29376.18742500","1b. open (USD)":"31989.75000000","2a. high (EUR)":"31552.78800000","2b. high (USD)":"34360.00000000","3a. low (EUR)":"27457.17000000","3b. low (USD)":"29900.00000000","4a. close (EUR)":"31175.85339900","4b. close (USD)":"33949.53000000","5. volume":"116049.99703800","6. market cap (USD)":"116049.99703800"},"2021-01-04":{"1a. open (EUR)":"30303.94591500","1b. open (USD)":"33000.05000000","2a. high (EUR)":"30854.88000000","2b. high (USD)":"33600.00000000","3a. low (EUR)":"25831.77900000","3b. low (USD)":"28130.00000000","4a. close (EUR)":"29375.23239300","4b. close (USD)":"31988.71000000","5. volume":"140899.88569000","6. market cap (USD)":"140899.88569000"},"2021-01-03":{"1a. open (EUR)":"29547.63403500","1b. open (USD)":"32176.45000000","2a. high (EUR)":"31936.73841300","2b. high (USD)":"34778.11000000","3a. low (EUR)":"29351.61371700","3b. low (USD)":"31962.99000000","4a. close (EUR)":"30303.94591500","4b. close (USD)":"33000.05000000","5. volume":"120957.56675000","6. market cap (USD)":"120957.56675000"},"2021-01-02":{"1a. open (EUR)":"26935.30011000","1b. open (USD)":"29331.70000000","2a. high (EUR)":"30579.39000000","2b. high (USD)":"33300.00000000","3a. low (EUR)":"26581.59849900","3b. low (USD)":"28946.53000000","4a. close (EUR)":"29549.36043900","4b. close (USD)":"32178.33000000","5. volume":"129993.87336200","6. market cap (USD)":"129993.87336200"},"2021-01-01":{"1a. open (EUR)":"26560.56942900","1b. open (USD)":"28923.63000000","2a. high (EUR)":"27181.68000000","2b. high (USD)":"29600.00000000","3a. low (EUR)":"26285.94263100","3b. low (USD)":"28624.57000000","4a. close (EUR)":"26935.29092700","4b. close (USD)":"29331.69000000","5. volume":"54182.92501100","6. market cap (USD)":"54182.92501100"},"2020-12-31":{"1a. open (EUR)":"26516.41756500","1b. open (USD)":"28875.55000000","2a. high (EUR)":"26906.19000000","2b. high (USD)":"29300.00000000","3a. low (EUR)":"25574.65500000","3b. low (USD)":"27850.00000000","4a. close (EUR)":"26560.56942900","4b. close (USD)":"28923.63000000","5. volume":"75508.50515200","6. market cap (USD)":"75508.50515200"},"2020-12-30":{"1a. open (EUR)":"25147.64550000","1b. open (USD)":"27385.00000000","2a. high (EUR)":"26627.02680000","2b. high (USD)":"28996.00000000","3a. low (EUR)":"25087.95600000","3b. low (USD)":"27320.00000000","4a. close (EUR)":"26516.40838200","4b. close (USD)":"28875.54000000","5. volume":"95356.05782600","6. market cap (USD)":"95356.05782600"},"2020-12-29":{"1a. open (EUR)":"24867.03138600","1b. open (USD)":"27079.42000000","2a. high (EUR)":"25170.60300000","2b. high (USD)":"27410.00000000","3a. low (EUR)":"23765.60400000","3b. low (USD)":"25880.00000000","4a. close (EUR)":"25147.64550000","4b. close (USD)":"27385.00000000","5. volume":"69411.59260600","6. market cap (USD)":"69411.59260600"},"2020-12-28":{"1a. open (EUR)":"24134.33818200","1b. open (USD)":"26281.54000000","2a. high (EUR)":"25253.25000000","2b. high (USD)":"27500.00000000","3a. low (EUR)":"23968.54830000","3b. low (USD)":"26101.00000000","4a. close (EUR)":"24867.02220300","4b. close (USD)":"27079.41000000","5. volume":"79721.74249600","6. market cap (USD)":"79721.74249600"},"2020-12-27":{"1a. open (EUR)":"24328.88922000","1b. open (USD)":"26493.40000000","2a. high (EUR)":"26099.92260000","2b. high (USD)":"28422.00000000","3a. low (EUR)":"23600.31000000","3b. low (USD)":"25700.00000000","4a. close (EUR)":"24134.44837800","4b. close (USD)":"26281.66000000","5. volume":"148455.58621400","6. market cap (USD)":"148455.58621400"},"2020-12-26":{"1a. open (EUR)":"22693.46120100","1b. open (USD)":"24712.47000000","2a. high (EUR)":"24671.99364900","2b. high (USD)":"26867.03000000","3a. low (EUR)":"22498.35000000","3b. low (USD)":"24500.00000000","4a. close (EUR)":"24328.88003700","4b. close (USD)":"26493.39000000","5. volume":"97806.51338600","6. market cap (USD)":"97806.51338600"},"2020-12-25":{"1a. open (EUR)":"21790.33151700","1b. open (USD)":"23728.99000000","2a. high (EUR)":"22764.52843800","2b. high (USD)":"24789.86000000","3a. low (EUR)":"21519.07488000","3b. low (USD)":"23433.60000000","4a. close (EUR)":"22693.46120100","4b. close (USD)":"24712.47000000","5. volume":"79519.94356900","6. market cap (USD)":"79519.94356900"},"2020-12-24":{"1a. open (EUR)":"21334.30373700","1b. open (USD)":"23232.39000000","2a. high (EUR)":"21850.42506900","2b. high (USD)":"23794.43000000","3a. low (EUR)":"20848.55058600","3b. low (USD)":"22703.42000000","4a. close (EUR)":"21790.52436000","4b. close (USD)":"23729.20000000","5. volume":"69013.83425200","6. market cap (USD)":"69013.83425200"},"2020-12-23":{"1a. open (EUR)":"21865.44845700","1b. open (USD)":"23810.79000000","2a. high (EUR)":"22131.03000000","2b. high (USD)":"24100.00000000","3a. low (EUR)":"20753.58000000","3b. low (USD)":"22600.00000000","4a. close (EUR)":"21334.64350800","4b. close (USD)":"23232.76000000","5. volume":"119047.25973300","6. market cap (USD)":"119047.25973300"},"2020-12-22":{"1a. open (EUR)":"20863.66580400","1b. open (USD)":"22719.88000000","2a. high (EUR)":"21889.60893000","2b. high (USD)":"23837.10000000","3a. low (EUR)":"20527.12722000","3b. low (USD)":"22353.40000000","4a. close (EUR)":"21865.44845700","4b. close (USD)":"23810.79000000","5. volume":"87033.12616000","6. market cap (USD)":"87033.12616000"},"2020-12-21":{"1a. open (EUR)":"21539.22238200","1b. open (USD)":"23455.54000000","2a. high (EUR)":"22133.57369100","2b. high (USD)":"24102.77000000","3a. low (EUR)":"20032.71450000","3b. low (USD)":"21815.00000000","4a. close (EUR)":"20863.50969300","4b. close (USD)":"22719.71000000","5. volume":"88030.29724300","6. market cap (USD)":"88030.29724300"},"2020-12-20":{"1a. open (EUR)":"21875.37528000","1b. open (USD)":"23821.60000000","2a. high (EUR)":"22310.09850000","2b. high (USD)":"24295.00000000","3a. low (EUR)":"21175.99800000","3b. low (USD)":"23060.00000000","4a. close (EUR)":"21539.20401600","4b. close (USD)":"23455.52000000","5. volume":"76690.14568500","6. market cap (USD)":"76690.14568500"},"2020-12-19":{"1a. open (EUR)":"21219.51623700","1b. open (USD)":"23107.39000000","2a. high (EUR)":"22196.66090100","2b. high (USD)":"24171.47000000","3a. low (EUR)":"20891.32500000","3b. low (USD)":"22750.00000000","4a. close (EUR)":"21875.38446300","4b. close (USD)":"23821.61000000","5. volume":"86045.06467700","6. market cap (USD)":"86045.06467700"},"2020-12-18":{"1a. open (EUR)":"20934.62284500","1b. open (USD)":"22797.15000000","2a. high (EUR)":"21382.78079400","2b. high (USD)":"23285.18000000","3a. low (EUR)":"20524.00500000","3b. low (USD)":"22350.00000000","4a. close (EUR)":"21219.51623700","4b. close (USD)":"23107.39000000","5. volume":"79646.13431500","6. market cap (USD)":"79646.13431500"},"2020-12-17":{"1a. open (EUR)":"19592.40801600","1b. open (USD)":"21335.52000000","2a. high (EUR)":"21855.54000000","2b. high (USD)":"23800.00000000","3a. low (EUR)":"19495.50900000","3b. low (USD)":"21230.00000000","4a. close (EUR)":"20934.63202800","4b. close (USD)":"22797.16000000","5. volume":"184882.47674800","6. market cap (USD)":"184882.47674800"},"2020-12-16":{"1a. open (EUR)":"17839.29066900","1b. open (USD)":"19426.43000000","2a. high (EUR)":"19798.54800000","2b. high (USD)":"21560.00000000","3a. low (EUR)":"17703.53838000","3b. low (USD)":"19278.60000000","4a. close (EUR)":"19592.40801600","4b. close (USD)":"21335.52000000","5. volume":"114306.33557000","6. market cap (USD)":"114306.33557000"},"2020-12-15":{"1a. open (EUR)":"17699.02952700","1b. open (USD)":"19273.69000000","2a. high (EUR)":"17971.13100000","2b. high (USD)":"19570.00000000","3a. low (EUR)":"17493.61500000","3b. low (USD)":"19050.00000000","4a. close (EUR)":"17839.29066900","4b. close (USD)":"19426.43000000","5. volume":"61834.36601100","6. market cap (USD)":"61834.36601100"},"2020-12-14":{"1a. open (EUR)":"17608.39331700","1b. open (USD)":"19174.99000000","2a. high (EUR)":"17768.18670000","2b. high (USD)":"19349.00000000","3a. low (EUR)":"17447.70000000","3b. low (USD)":"19000.00000000","4a. close (EUR)":"17698.52446200","4b. close (USD)":"19273.14000000","5. volume":"47257.20129400","6. market cap (USD)":"47257.20129400"},"2020-12-13":{"1a. open (EUR)":"17272.02002700","1b. open (USD)":"18808.69000000","2a. high (EUR)":"17825.12130000","2b. high (USD)":"19411.00000000","3a. low (EUR)":"17182.42149600","3b. low (USD)":"18711.12000000","4a. close (EUR)":"17608.39331700","4b. close (USD)":"19174.99000000","5. volume":"56560.82174400","6. market cap (USD)":"56560.82174400"},"2020-12-12":{"1a. open (EUR)":"16562.94549900","1b. open (USD)":"18036.53000000","2a. high (EUR)":"17400.55447800","2b. high (USD)":"18948.66000000","3a. low (EUR)":"16548.40881000","3b. low (USD)":"18020.70000000","4a. close (EUR)":"17272.02002700","4b. close (USD)":"18808.69000000","5. volume":"49519.97843200","6. market cap (USD)":"49519.97843200"},"2020-12-11":{"1a. open (EUR)":"16763.39202300","1b. open (USD)":"18254.81000000","2a. high (EUR)":"16798.21395900","2b. high (USD)":"18292.73000000","3a. low (EUR)":"16136.67063900","3b. low (USD)":"17572.33000000","4a. close (EUR)":"16562.94549900","4b. close (USD)":"18036.53000000","5. volume":"72610.72425900","6. market cap (USD)":"72610.72425900"},"2020-12-10":{"1a. open (EUR)":"17026.46660700","1b. open (USD)":"18541.29000000","2a. high (EUR)":"17041.18695600","2b. high (USD)":"18557.32000000","3a. low (EUR)":"16447.78149600","3b. low (USD)":"17911.12000000","4a. close (EUR)":"16763.22672900","4b. close (USD)":"18254.63000000","5. volume":"52890.67509400","6. market cap (USD)":"52890.67509400"},"2020-12-09":{"1a. open (EUR)":"16827.03021300","1b. open (USD)":"18324.11000000","2a. high (EUR)":"17116.71713100","2b. high (USD)":"18639.57000000","3a. low (EUR)":"16207.99500000","3b. low (USD)":"17650.00000000","4a. close (EUR)":"17026.45742400","4b. close (USD)":"18541.28000000","5. volume":"79585.55380100","6. market cap (USD)":"79585.55380100"},"2020-12-08":{"1a. open (EUR)":"17600.96427000","1b. open (USD)":"19166.90000000","2a. high (EUR)":"17718.45157200","2b. high (USD)":"19294.84000000","3a. low (EUR)":"16713.06000000","3b. low (USD)":"18200.00000000","4a. close (EUR)":"16827.03021300","4b. close (USD)":"18324.11000000","5. volume":"61626.94761400","6. market cap (USD)":"61626.94761400"},"2020-12-07":{"1a. open (EUR)":"17777.06666100","1b. open (USD)":"19358.67000000","2a. high (EUR)":"17834.22165300","2b. high (USD)":"19420.91000000","3a. low (EUR)":"17358.51470400","3b. low (USD)":"18902.88000000","4a. close (EUR)":"17600.96427000","4b. close (USD)":"19166.90000000","5. volume":"41372.29629300","6. market cap (USD)":"41372.29629300"},"2020-12-06":{"1a. open (EUR)":"17583.29617800","1b. open (USD)":"19147.66000000","2a. high (EUR)":"17833.38600000","2b. high (USD)":"19420.00000000","3a. low (EUR)":"17316.38310000","3b. low (USD)":"18857.00000000","4a. close (EUR)":"17777.73702000","4b. close (USD)":"19359.40000000","5. volume":"37043.09186100","6. market cap (USD)":"37043.09186100"},"2020-12-05":{"1a. open (EUR)":"17126.76333300","1b. open (USD)":"18650.51000000","2a. high (EUR)":"17610.23910000","2b. high (USD)":"19177.00000000","3a. low (EUR)":"16988.55000000","3b. low (USD)":"18500.00000000","4a. close (EUR)":"17583.29617800","4b. close (USD)":"19147.66000000","5. volume":"42922.74857300","6. market cap (USD)":"42922.74857300"},"2020-12-04":{"1a. open (EUR)":"17835.53482200","1b. open (USD)":"19422.34000000","2a. high (EUR)":"17931.64410000","2b. high (USD)":"19527.00000000","3a. low (EUR)":"17048.52417300","3b. low (USD)":"18565.31000000","4a. close (EUR)":"17126.77251600","4b. close (USD)":"18650.52000000","5. volume":"71283.66820000","6. market cap (USD)":"71283.66820000"},"2020-12-03":{"1a. open (EUR)":"17635.10666400","1b. open (USD)":"19204.08000000","2a. high (EUR)":"17996.84340000","2b. high (USD)":"19598.00000000","3a. low (EUR)":"17325.74976000","3b. low (USD)":"18867.20000000","4a. close (EUR)":"17835.13077000","4b. close (USD)":"19421.90000000","5. volume":"66689.39127900","6. market cap (USD)":"66689.39127900"},"2020-12-02":{"1a. open (EUR)":"17231.86276800","1b. open (USD)":"18764.96000000","2a. high (EUR)":"17761.75860000","2b. high (USD)":"19342.00000000","3a. low (EUR)":"16832.43900000","3b. low (USD)":"18330.00000000","4a. close (EUR)":"17635.11584700","4b. close (USD)":"19204.09000000","5. volume":"75911.01347800","6. market cap (USD)":"75911.01347800"},"2020-12-01":{"1a. open (EUR)":"18086.71742100","1b. open (USD)":"19695.87000000","2a. high (EUR)":"18263.15040000","2b. high (USD)":"19888.00000000","3a. low (EUR)":"16530.42849600","3b. low (USD)":"18001.12000000","4a. close (EUR)":"17231.86276800","4b. close (USD)":"18764.96000000","5. volume":"127698.76265200","6. market cap (USD)":"127698.76265200"},"2020-11-30":{"1a. open (EUR)":"16699.28550000","1b. open (USD)":"18185.00000000","2a. high (EUR)":"18240.33982800","2b. high (USD)":"19863.16000000","3a. low (EUR)":"16699.27631700","3b. low (USD)":"18184.99000000","4a. close (EUR)":"18086.71742100","4b. close (USD)":"19695.87000000","5. volume":"115463.46688800","6. market cap (USD)":"115463.46688800"},"2020-11-29":{"1a. open (EUR)":"16272.12907200","1b. open (USD)":"17719.84000000","2a. high (EUR)":"16860.03391500","2b. high (USD)":"18360.05000000","3a. low (EUR)":"16085.86110000","3b. low (USD)":"17517.00000000","4a. close (EUR)":"16699.27631700","4b. close (USD)":"18184.99000000","5. volume":"55329.01630300","6. market cap (USD)":"55329.01630300"},"2020-11-28":{"1a. open (EUR)":"15739.23039900","1b. open (USD)":"17139.53000000","2a. high (EUR)":"16419.65396700","2b. high (USD)":"17880.49000000","3a. low (EUR)":"15487.64374800","3b. low (USD)":"16865.56000000","4a. close (EUR)":"16272.13825500","4b. close (USD)":"17719.85000000","5. volume":"64910.69997000","6. market cap (USD)":"64910.69997000"},"2020-11-27":{"1a. open (EUR)":"15748.35830100","1b. open (USD)":"17149.47000000","2a. high (EUR)":"16031.33244600","2b. high (USD)":"17457.62000000","3a. low (EUR)":"15095.08886400","3b. low (USD)":"16438.08000000","4a. close (EUR)":"15739.22121600","4b. close (USD)":"17139.52000000","5. volume":"85297.02478700","6. market cap (USD)":"85297.02478700"},"2020-11-26":{"1a. open (EUR)":"17189.50158900","1b. open (USD)":"18718.83000000","2a. high (EUR)":"17369.67204900","2b. high (USD)":"18915.03000000","3a. low (EUR)":"14865.44040000","3b. low (USD)":"16188.00000000","4a. close (EUR)":"15748.35830100","4b. close (USD)":"17149.47000000","5. volume":"181005.24669300","6. market cap (USD)":"181005.24669300"},"2020-11-25":{"1a. open (EUR)":"17594.62800000","1b. open (USD)":"19160.00000000","2a. high (EUR)":"17892.35004300","2b. high (USD)":"19484.21000000","3a. low (EUR)":"16988.79794100","3b. low (USD)":"18500.27000000","4a. close (EUR)":"17189.75871300","4b. close (USD)":"18719.11000000","5. volume":"93266.57688700","6. market cap (USD)":"93266.57688700"},"2020-11-24":{"1a. open (EUR)":"16867.34358300","1b. open (USD)":"18368.01000000","2a. high (EUR)":"17832.44015100","2b. high (USD)":"19418.97000000","3a. low (EUR)":"16545.92940000","3b. low (USD)":"18018.00000000","4a. close (EUR)":"17594.63718300","4b. close (USD)":"19160.01000000","5. volume":"113581.50924100","6. market cap (USD)":"113581.50924100"},"2020-11-23":{"1a. open (EUR)":"16909.46600400","1b. open (USD)":"18413.88000000","2a. high (EUR)":"17232.81780000","2b. high (USD)":"18766.00000000","3a. low (EUR)":"16529.40000000","3b. low (USD)":"18000.00000000","4a. close (EUR)":"16867.33440000","4b. close (USD)":"18368.00000000","5. volume":"82961.50609300","6. market cap (USD)":"82961.50609300"},"2020-11-22":{"1a. open (EUR)":"17175.69954000","1b. open (USD)":"18703.80000000","2a. high (EUR)":"17218.12500000","2b. high (USD)":"18750.00000000","3a. low (EUR)":"16172.05273800","3b. low (USD)":"17610.86000000","4a. close (EUR)":"16909.97106900","4b. close (USD)":"18414.43000000","5. volume":"81645.73777800","6. market cap (USD)":"81645.73777800"},"2020-11-21":{"1a. open (EUR)":"17131.49257800","1b. open (USD)":"18655.66000000","2a. high (EUR)":"17416.38597000","2b. high (USD)":"18965.90000000","3a. low (EUR)":"16812.76901400","3b. low (USD)":"18308.58000000","4a. close (EUR)":"17175.69954000","4b. close (USD)":"18703.80000000","5. volume":"75577.45839400","6. market cap (USD)":"75577.45839400"},"2020-11-20":{"1a. open (EUR)":"16348.32042300","1b. open (USD)":"17802.81000000","2a. high (EUR)":"17278.01652600","2b. high (USD)":"18815.22000000","3a. low (EUR)":"16290.67873200","3b. low (USD)":"17740.04000000","4a. close (EUR)":"17131.50176100","4b. close (USD)":"18655.67000000","5. volume":"88423.01848900","6. market cap (USD)":"88423.01848900"},"2020-11-19":{"1a. open (EUR)":"16325.30782500","1b. open (USD)":"17777.75000000","2a. high (EUR)":"16694.51034000","2b. high (USD)":"18179.80000000","3a. low (EUR)":"15919.32739500","3b. low (USD)":"17335.65000000","4a. close (EUR)":"16348.32960600","4b. close (USD)":"17802.82000000","5. volume":"93009.56100800","6. market cap (USD)":"93009.56100800"},"2020-11-18":{"1a. open (EUR)":"16216.60865400","1b. open (USD)":"17659.38000000","2a. high (EUR)":"16967.36481900","2b. high (USD)":"18476.93000000","3a. low (EUR)":"15808.02943500","3b. low (USD)":"17214.45000000","4a. close (EUR)":"16323.81099600","4b. close (USD)":"17776.12000000","5. volume":"149019.78813400","6. market cap (USD)":"149019.78813400"},"2020-11-17":{"1a. open (EUR)":"15347.62136400","1b. open (USD)":"16713.08000000","2a. high (EUR)":"16399.75440600","2b. high (USD)":"17858.82000000","3a. low (EUR)":"15186.84540000","3b. low (USD)":"16538.00000000","4a. close (EUR)":"16216.60865400","4b. close (USD)":"17659.38000000","5. volume":"115221.40310200","6. market cap (USD)":"115221.40310200"},"2020-11-16":{"1a. open (EUR)":"14653.31310000","1b. open (USD)":"15957.00000000","2a. high (EUR)":"15500.90400000","2b. high (USD)":"16880.00000000","3a. low (EUR)":"14567.91120000","3b. low (USD)":"15864.00000000","4a. close (EUR)":"15348.07133100","4b. close (USD)":"16713.57000000","5. volume":"81300.67592400","6. market cap (USD)":"81300.67592400"},"2020-11-15":{"1a. open (EUR)":"14756.67694800","1b. open (USD)":"16069.56000000","2a. high (EUR)":"14858.09400000","2b. high (USD)":"16180.00000000","3a. low (EUR)":"14485.92537600","3b. low (USD)":"15774.72000000","4a. close (EUR)":"14653.31310000","4b. close (USD)":"15957.00000000","5. volume":"43596.84151300","6. market cap (USD)":"43596.84151300"},"2020-11-14":{"1a. open (EUR)":"14986.69273200","1b. open (USD)":"16320.04000000","2a. high (EUR)":"14993.07491700","2b. high (USD)":"16326.99000000","3a. low (EUR)":"14389.76100000","3b. low (USD)":"15670.00000000","4a. close (EUR)":"14757.49423500","4b. close (USD)":"16070.45000000","5. volume":"59116.34717900","6. market cap (USD)":"59116.34717900"},"2020-11-13":{"1a. open (EUR)":"14960.80585500","1b. open (USD)":"16291.85000000","2a. high (EUR)":"15133.58400000","2b. high (USD)":"16480.00000000","3a. low (EUR)":"14649.04300500","3b. low (USD)":"15952.35000000","4a. close (EUR)":"14987.29881000","4b. close (USD)":"16320.70000000","5. volume":"75691.88101400","6. market cap (USD)":"75691.88101400"},"2020-11-12":{"1a. open (EUR)":"14402.84677500","1b. open (USD)":"15684.25000000","2a. high (EUR)":"15005.66481000","2b. high (USD)":"16340.70000000","3a. low (EUR)":"14179.13971200","3b. low (USD)":"15440.64000000","4a. close (EUR)":"14960.81503800","4b. close (USD)":"16291.86000000","5. volume":"102196.35659200","6. market cap (USD)":"102196.35659200"},"2020-11-11":{"1a. open (EUR)":"14047.42794300","1b. open (USD)":"15297.21000000","2a. high (EUR)":"14660.65950000","2b. high (USD)":"15965.00000000","3a. low (EUR)":"14024.90204400","3b. low (USD)":"15272.68000000","4a. close (EUR)":"14402.83759200","4b. close (USD)":"15684.24000000","5. volume":"78469.74645800","6. market cap (USD)":"78469.74645800"},"2020-11-10":{"1a. open (EUR)":"14076.07890300","1b. open (USD)":"15328.41000000","2a. high (EUR)":"14196.91800000","2b. high (USD)":"15460.00000000","3a. low (EUR)":"13841.04001800","3b. low (USD)":"15072.46000000","4a. close (EUR)":"14047.42794300","4b. close (USD)":"15297.21000000","5. volume":"61681.91960600","6. market cap (USD)":"61681.91960600"},"2020-11-09":{"1a. open (EUR)":"14210.78433000","1b. open (USD)":"15475.10000000","2a. high (EUR)":"14545.87200000","2b. high (USD)":"15840.00000000","3a. low (EUR)":"13595.92738200","3b. low (USD)":"14805.54000000","4a. close (EUR)":"14076.07890300","4b. close (USD)":"15328.41000000","5. volume":"108976.33413400","6. market cap (USD)":"108976.33413400"},"2020-11-08":{"1a. open (EUR)":"13607.64489000","1b. open (USD)":"14818.30000000","2a. high (EUR)":"14371.39500000","2b. high (USD)":"15650.00000000","3a. low (EUR)":"13502.57300400","3b. low (USD)":"14703.88000000","4a. close (EUR)":"14210.78433000","4b. close (USD)":"15475.10000000","5. volume":"65547.17857400","6. market cap (USD)":"65547.17857400"},"2020-11-07":{"1a. open (EUR)":"14307.04971900","1b. open (USD)":"15579.93000000","2a. high (EUR)":"14466.45741600","2b. high (USD)":"15753.52000000","3a. low (EUR)":"13172.29722600","3b. low (USD)":"14344.22000000","4a. close (EUR)":"13607.64489000","4b. close (USD)":"14818.30000000","5. volume":"101431.20655300","6. market cap (USD)":"101431.20655300"},"2020-11-06":{"1a. open (EUR)":"14316.31536600","1b. open (USD)":"15590.02000000","2a. high (EUR)":"14656.06800000","2b. high (USD)":"15960.00000000","3a. low (EUR)":"13926.93780000","3b. low (USD)":"15166.00000000","4a. close (EUR)":"14307.04053600","4b. close (USD)":"15579.92000000","5. volume":"122618.19769500","6. market cap (USD)":"122618.19769500"},"2020-11-05":{"1a. open (EUR)":"12988.44438300","1b. open (USD)":"14144.01000000","2a. high (EUR)":"14463.22500000","2b. high (USD)":"15750.00000000","3a. low (EUR)":"12942.11614800","3b. low (USD)":"14093.56000000","4a. close (EUR)":"14316.31536600","4b. close (USD)":"15590.02000000","5. volume":"143741.52267300","6. market cap (USD)":"143741.52267300"},"2020-11-04":{"1a. open (EUR)":"12877.80759900","1b. open (USD)":"14023.53000000","2a. high (EUR)":"13094.03970000","2b. high (USD)":"14259.00000000","3a. low (EUR)":"12420.00750000","3b. low (USD)":"13525.00000000","4a. close (EUR)":"12988.44438300","4b. close (USD)":"14144.01000000","5. volume":"93016.98826200","6. market cap (USD)":"93016.98826200"},"2020-11-03":{"1a. open (EUR)":"12442.62522900","1b. open (USD)":"13549.63000000","2a. high (EUR)":"12916.90881300","2b. high (USD)":"14066.11000000","3a. low (EUR)":"12199.60631700","3b. low (USD)":"13284.99000000","4a. close (EUR)":"12877.80759900","4b. close (USD)":"14023.53000000","5. volume":"74115.63078700","6. market cap (USD)":"74115.63078700"},"2020-11-02":{"1a. open (EUR)":"12637.17626700","1b. open (USD)":"13761.49000000","2a. high (EUR)":"12700.08900000","2b. high (USD)":"13830.00000000","3a. low (EUR)":"12117.01441500","3b. low (USD)":"13195.05000000","4a. close (EUR)":"12442.38647100","4b. close (USD)":"13549.37000000","5. volume":"64566.42190800","6. market cap (USD)":"64566.42190800"},"2020-11-01":{"1a. open (EUR)":"12664.27530000","1b. open (USD)":"13791.00000000","2a. high (EUR)":"12759.77850000","2b. high (USD)":"13895.00000000","3a. low (EUR)":"12491.63490000","3b. low (USD)":"13603.00000000","4a. close (EUR)":"12637.18545000","4b. close (USD)":"13761.50000000","5. volume":"36285.64852600","6. market cap (USD)":"36285.64852600"},"2020-10-31":{"1a. open (EUR)":"12452.23983000","1b. open (USD)":"13560.10000000","2a. high (EUR)":"12948.03000000","2b. high (USD)":"14100.00000000","3a. low (EUR)":"12315.78045000","3b. low (USD)":"13411.50000000","4a. close (EUR)":"12664.27530000","4b. close (USD)":"13791.00000000","5. volume":"67339.23851500","6. market cap (USD)":"67339.23851500"},"2020-10-30":{"1a. open (EUR)":"12356.36012700","1b. open (USD)":"13455.69000000","2a. high (EUR)":"12553.14263400","2b. high (USD)":"13669.98000000","3a. low (EUR)":"12043.50450000","3b. low (USD)":"13115.00000000","4a. close (EUR)":"12452.23983000","4b. close (USD)":"13560.10000000","5. volume":"70657.77888100","6. market cap (USD)":"70657.77888100"},"2020-10-29":{"1a. open (EUR)":"12182.53512000","1b. open (USD)":"13266.40000000","2a. high (EUR)":"12528.28425300","2b. high (USD)":"13642.91000000","3a. low (EUR)":"11865.14309100","3b. low (USD)":"12920.77000000","4a. close (EUR)":"12356.36931000","4b. close (USD)":"13455.70000000","5. volume":"74872.60213200","6. market cap (USD)":"74872.60213200"},"2020-10-28":{"1a. open (EUR)":"12522.08572800","1b. open (USD)":"13636.16000000","2a. high (EUR)":"12727.16048400","2b. high (USD)":"13859.48000000","3a. low (EUR)":"11835.05040000","3b. low (USD)":"12888.00000000","4a. close (EUR)":"12182.53512000","4b. close (USD)":"13266.40000000","5. volume":"94440.56122600","6. market cap (USD)":"94440.56122600"},"2020-10-27":{"1a. open (EUR)":"11985.78934500","1b. open (USD)":"13052.15000000","2a. high (EUR)":"12662.70500700","2b. high (USD)":"13789.29000000","3a. low (EUR)":"11956.14662100","3b. low (USD)":"13019.87000000","4a. close (EUR)":"12522.09491100","4b. close (USD)":"13636.17000000","5. volume":"80796.55399600","6. market cap (USD)":"80796.55399600"},"2020-10-26":{"1a. open (EUR)":"11965.11841200","1b. open (USD)":"13029.64000000","2a. high (EUR)":"12157.19922300","2b. high (USD)":"13238.81000000","3a. low (EUR)":"11722.09950000","3b. low (USD)":"12765.00000000","4a. close (EUR)":"11985.82607700","4b. close (USD)":"13052.19000000","5. volume":"60951.67298600","6. market cap (USD)":"60951.67298600"},"2020-10-25":{"1a. open (EUR)":"12040.50165900","1b. open (USD)":"13111.73000000","2a. high (EUR)":"12259.30500000","2b. high (USD)":"13350.00000000","3a. low (EUR)":"11835.05040000","3b. low (USD)":"12888.00000000","4a. close (EUR)":"11964.37458900","4b. close (USD)":"13028.83000000","5. volume":"38481.57950400","6. market cap (USD)":"38481.57950400"},"2020-10-24":{"1a. open (EUR)":"11867.24599800","1b. open (USD)":"12923.06000000","2a. high (EUR)":"12091.00815900","2b. high (USD)":"13166.73000000","3a. low (EUR)":"11818.52100000","3b. low (USD)":"12870.00000000","4a. close (EUR)":"12040.50165900","4b. close (USD)":"13111.73000000","5. volume":"35952.20907000","6. market cap (USD)":"35952.20907000"},"2020-10-23":{"1a. open (EUR)":"11909.28577200","1b. open (USD)":"12968.84000000","2a. high (EUR)":"11963.32772700","2b. high (USD)":"13027.69000000","3a. low (EUR)":"11680.84946400","3b. low (USD)":"12720.08000000","4a. close (EUR)":"11867.25518100","4b. close (USD)":"12923.07000000","5. volume":"50386.99984100","6. market cap (USD)":"50386.99984100"},"2020-10-22":{"1a. open (EUR)":"11736.56272500","1b. open (USD)":"12780.75000000","2a. high (EUR)":"12107.78550000","2b. high (USD)":"13185.00000000","3a. low (EUR)":"11642.28086400","3b. low (USD)":"12678.08000000","4a. close (EUR)":"11908.99191600","4b. close (USD)":"12968.52000000","5. volume":"70038.82414400","6. market cap (USD)":"70038.82414400"},"2020-10-21":{"1a. open (EUR)":"10936.95300000","1b. open (USD)":"11910.00000000","2a. high (EUR)":"12137.79554400","2b. high (USD)":"13217.68000000","3a. low (EUR)":"10915.78618500","3b. low (USD)":"11886.95000000","4a. close (EUR)":"11736.75556800","4b. close (USD)":"12780.96000000","5. volume":"114584.45676700","6. market cap (USD)":"114584.45676700"},"2020-10-20":{"1a. open (EUR)":"10791.36571800","1b. open (USD)":"11751.46000000","2a. high (EUR)":"11054.84435400","2b. high (USD)":"12038.38000000","3a. low (EUR)":"10723.53089700","3b. low (USD)":"11677.59000000","4a. close (EUR)":"10936.94381700","4b. close (USD)":"11909.99000000","5. volume":"62134.75066300","6. market cap (USD)":"62134.75066300"},"2020-10-19":{"1a. open (EUR)":"10563.33346200","1b. open (USD)":"11503.14000000","2a. high (EUR)":"10857.97001700","2b. high (USD)":"11823.99000000","3a. low (EUR)":"10475.92966800","3b. low (USD)":"11407.96000000","4a. close (EUR)":"10791.37490100","4b. close (USD)":"11751.47000000","5. volume":"47414.53469200","6. market cap (USD)":"47414.53469200"},"2020-10-18":{"1a. open (EUR)":"10432.17267300","1b. open (USD)":"11360.31000000","2a. high (EUR)":"10565.04150000","2b. high (USD)":"11505.00000000","3a. low (EUR)":"10419.23382600","3b. low (USD)":"11346.22000000","4a. close (EUR)":"10563.33346200","4b. close (USD)":"11503.14000000","5. volume":"23284.04119100","6. market cap (USD)":"23284.04119100"},"2020-10-17":{"1a. open (EUR)":"10394.45809200","1b. open (USD)":"11319.24000000","2a. high (EUR)":"10470.84228600","2b. high (USD)":"11402.42000000","3a. low (EUR)":"10335.46650000","3b. low (USD)":"11255.00000000","4a. close (EUR)":"10432.07166000","4b. close (USD)":"11360.20000000","5. volume":"22368.91524100","6. market cap (USD)":"22368.91524100"},"2020-10-16":{"1a. open (EUR)":"10565.16087900","1b. open (USD)":"11505.13000000","2a. high (EUR)":"10598.23804500","2b. high (USD)":"11541.15000000","3a. low (EUR)":"10284.96000000","3b. low (USD)":"11200.00000000","4a. close (EUR)":"10394.53155600","4b. close (USD)":"11319.32000000","5. volume":"48797.74950200","6. market cap (USD)":"48797.74950200"},"2020-10-15":{"1a. open (EUR)":"10485.04838700","1b. open (USD)":"11417.89000000","2a. high (EUR)":"10668.20332200","2b. high (USD)":"11617.34000000","3a. low (EUR)":"10331.63718900","3b. low (USD)":"11250.83000000","4a. close (EUR)":"10565.15169600","4b. close (USD)":"11505.12000000","5. volume":"48760.71767900","6. market cap (USD)":"48760.71767900"},"2020-10-14":{"1a. open (EUR)":"10487.50943100","1b. open (USD)":"11420.57000000","2a. high (EUR)":"10604.51003400","2b. high (USD)":"11547.98000000","3a. low (EUR)":"10358.42400000","3b. low (USD)":"11280.00000000","4a. close (EUR)":"10485.04838700","4b. close (USD)":"11417.89000000","5. volume":"41415.10601500","6. market cap (USD)":"41415.10601500"},"2020-10-13":{"1a. open (EUR)":"10586.38279200","1b. open (USD)":"11528.24000000","2a. high (EUR)":"10612.79310000","2b. high (USD)":"11557.00000000","3a. low (EUR)":"10376.79000000","3b. low (USD)":"11300.00000000","4a. close (EUR)":"10487.50024800","4b. close (USD)":"11420.56000000","5. volume":"42205.28370900","6. market cap (USD)":"42205.28370900"},"2020-10-12":{"1a. open (EUR)":"10440.17106600","1b. open (USD)":"11369.02000000","2a. high (EUR)":"10762.48518300","2b. high (USD)":"11720.01000000","3a. low (EUR)":"10259.24760000","3b. low (USD)":"11172.00000000","4a. close (EUR)":"10586.39197500","4b. close (USD)":"11528.25000000","5. volume":"52825.28371000","6. market cap (USD)":"52825.28371000"},"2020-10-11":{"1a. open (EUR)":"10370.56392600","1b. open (USD)":"11293.22000000","2a. high (EUR)":"10509.94350000","2b. high (USD)":"11445.00000000","3a. low (EUR)":"10304.24430000","3b. low (USD)":"11221.00000000","4a. close (EUR)":"10440.17106600","4b. close (USD)":"11369.02000000","5. volume":"29043.85133900","6. market cap (USD)":"29043.85133900"},"2020-10-10":{"1a. open (EUR)":"10147.80271200","1b. open (USD)":"11050.64000000","2a. high (EUR)":"10552.18530000","2b. high (USD)":"11491.00000000","3a. low (EUR)":"10147.68333300","3b. low (USD)":"11050.51000000","4a. close (EUR)":"10370.56392600","4b. close (USD)":"11293.22000000","5. volume":"43648.03694300","6. market cap (USD)":"43648.03694300"},"2020-10-09":{"1a. open (EUR)":"10032.83155200","1b. open (USD)":"10925.44000000","2a. high (EUR)":"10197.39091200","2b. high (USD)":"11104.64000000","3a. low (EUR)":"9944.27070000","3b. low (USD)":"10829.00000000","4a. close (EUR)":"10147.80271200","4b. close (USD)":"11050.64000000","5. volume":"48240.07323700","6. market cap (USD)":"48240.07323700"},"2020-10-08":{"1a. open (EUR)":"9794.95512000","1b. open (USD)":"10666.40000000","2a. high (EUR)":"10055.38500000","2b. high (USD)":"10950.00000000","3a. low (EUR)":"9670.07550300","3b. low (USD)":"10530.41000000","4a. close (EUR)":"10032.95093100","4b. close (USD)":"10925.57000000","5. volume":"51959.69157200","6. market cap (USD)":"51959.69157200"},"2020-10-07":{"1a. open (EUR)":"9733.65859500","1b. open (USD)":"10599.65000000","2a. high (EUR)":"9809.16122100","2b. high (USD)":"10681.87000000","3a. low (EUR)":"9684.54791100","3b. low (USD)":"10546.17000000","4a. close (EUR)":"9794.94593700","4b. close (USD)":"10666.39000000","5. volume":"32811.99027900","6. market cap (USD)":"32811.99027900"},"2020-10-06":{"1a. open (EUR)":"9910.47726000","1b. open (USD)":"10792.20000000","2a. high (EUR)":"9917.64000000","2b. high (USD)":"10800.00000000","3a. low (EUR)":"9665.10750000","3b. low (USD)":"10525.00000000","4a. close (EUR)":"9733.66777800","4b. close (USD)":"10599.66000000","5. volume":"48674.74047100","6. market cap (USD)":"48674.74047100"},"2020-10-05":{"1a. open (EUR)":"9795.15714600","1b. open (USD)":"10666.62000000","2a. high (EUR)":"9915.80340000","2b. high (USD)":"10798.00000000","3a. low (EUR)":"9748.34221200","3b. low (USD)":"10615.64000000","4a. close (EUR)":"9910.48644300","4b. close (USD)":"10792.21000000","5. volume":"34025.76165300","6. market cap (USD)":"34025.76165300"},"2020-10-04":{"1a. open (EUR)":"9680.78288100","1b. open (USD)":"10542.07000000","2a. high (EUR)":"9822.93572100","2b. high (USD)":"10696.87000000","3a. low (EUR)":"9658.56002100","3b. low (USD)":"10517.87000000","4a. close (EUR)":"9795.16632900","4b. close (USD)":"10666.63000000","5. volume":"23212.00159500","6. market cap (USD)":"23212.00159500"},"2020-10-03":{"1a. open (EUR)":"9706.79832000","1b. open (USD)":"10570.40000000","2a. high (EUR)":"9737.24914800","2b. high (USD)":"10603.56000000","3a. low (EUR)":"9638.89921800","3b. low (USD)":"10496.46000000","4a. close (EUR)":"9680.77369800","4b. close (USD)":"10542.06000000","5. volume":"22298.22134100","6. market cap (USD)":"22298.22134100"},"2020-10-02":{"1a. open (EUR)":"9751.54707900","1b. open (USD)":"10619.13000000","2a. high (EUR)":"9793.33891200","2b. high (USD)":"10664.64000000","3a. low (EUR)":"9526.44420000","3b. low (USD)":"10374.00000000","4a. close (EUR)":"9706.79832000","4b. close (USD)":"10570.40000000","5. volume":"50130.39370500","6. market cap (USD)":"50130.39370500"},"2020-10-01":{"1a. open (EUR)":"9896.14259700","1b. open (USD)":"10776.59000000","2a. high (EUR)":"10027.83600000","2b. high (USD)":"10920.00000000","3a. low (EUR)":"9584.29710000","3b. low (USD)":"10437.00000000","4a. close (EUR)":"9751.54707900","4b. close (USD)":"10619.13000000","5. volume":"60866.33289300","6. market cap (USD)":"60866.33289300"},"2020-09-30":{"1a. open (EUR)":"9954.90461400","1b. open (USD)":"10840.58000000","2a. high (EUR)":"9962.94892200","2b. high (USD)":"10849.34000000","3a. low (EUR)":"9793.78887900","3b. low (USD)":"10665.13000000","4a. close (EUR)":"9896.14259700","4b. close (USD)":"10776.59000000","5. volume":"39596.02732200","6. market cap (USD)":"39596.02732200"},"2020-09-29":{"1a. open (EUR)":"9822.23781300","1b. open (USD)":"10696.11000000","2a. high (EUR)":"9979.66198200","2b. high (USD)":"10867.54000000","3a. low (EUR)":"9766.91942100","3b. low (USD)":"10635.87000000","4a. close (EUR)":"9954.81278400","4b. close (USD)":"10840.48000000","5. volume":"41874.89839900","6. market cap (USD)":"41874.89839900"},"2020-09-28":{"1a. open (EUR)":"9894.00295800","1b. open (USD)":"10774.26000000","2a. high (EUR)":"10055.38500000","2b. high (USD)":"10950.00000000","3a. low (EUR)":"9757.85580000","3b. low (USD)":"10626.00000000","4a. close (EUR)":"9822.24699600","4b. close (USD)":"10696.12000000","5. volume":"50095.25173400","6. market cap (USD)":"50095.25173400"},"2020-09-27":{"1a. open (EUR)":"9852.06419700","1b. open (USD)":"10728.59000000","2a. high (EUR)":"9916.72170000","2b. high (USD)":"10799.00000000","3a. low (EUR)":"9729.22320600","3b. low (USD)":"10594.82000000","4a. close (EUR)":"9893.99377500","4b. close (USD)":"10774.25000000","5. volume":"30549.48325300","6. market cap (USD)":"30549.48325300"},"2020-09-26":{"1a. open (EUR)":"9813.47723100","1b. open (USD)":"10686.57000000","2a. high (EUR)":"9936.86920200","2b. high (USD)":"10820.94000000","3a. low (EUR)":"9775.00964400","3b. low (USD)":"10644.68000000","4a. close (EUR)":"9852.07338000","4b. close (USD)":"10728.60000000","5. volume":"28420.83665900","6. market cap (USD)":"28420.83665900"},"2020-09-25":{"1a. open (EUR)":"9859.17183900","1b. open (USD)":"10736.33000000","2a. high (EUR)":"9881.39469900","2b. high (USD)":"10760.53000000","3a. low (EUR)":"9693.79519200","3b. low (USD)":"10556.24000000","4a. close (EUR)":"9813.56906100","4b. close (USD)":"10686.67000000","5. volume":"48101.11700800","6. market cap (USD)":"48101.11700800"},"2020-09-24":{"1a. open (EUR)":"9404.73271800","1b. open (USD)":"10241.46000000","2a. high (EUR)":"9913.26889200","2b. high (USD)":"10795.24000000","3a. low (EUR)":"9358.33101900","3b. low (USD)":"10190.93000000","4a. close (EUR)":"9859.16265600","4b. close (USD)":"10736.32000000","5. volume":"57676.61942700","6. market cap (USD)":"57676.61942700"},"2020-09-23":{"1a. open (EUR)":"9669.34086300","1b. open (USD)":"10529.61000000","2a. high (EUR)":"9676.26484500","2b. high (USD)":"10537.15000000","3a. low (EUR)":"9308.64180600","3b. low (USD)":"10136.82000000","4a. close (EUR)":"9404.73271800","4b. close (USD)":"10241.46000000","5. volume":"51876.56807900","6. market cap (USD)":"51876.56807900"},"2020-09-22":{"1a. open (EUR)":"9566.13312600","1b. open (USD)":"10417.22000000","2a. high (EUR)":"9708.91959300","2b. high (USD)":"10572.71000000","3a. low (EUR)":"9507.15990000","3b. low (USD)":"10353.00000000","4a. close (EUR)":"9669.34086300","4b. close (USD)":"10529.61000000","5. volume":"43991.23547600","6. market cap (USD)":"43991.23547600"},"2020-09-21":{"1a. open (EUR)":"10028.09312400","1b. open (USD)":"10920.28000000","2a. high (EUR)":"10091.07013800","2b. high (USD)":"10988.86000000","3a. low (EUR)":"9455.13820500","3b. low (USD)":"10296.35000000","4a. close (EUR)":"9566.13312600","4b. close (USD)":"10417.22000000","5. volume":"70683.43117900","6. market cap (USD)":"70683.43117900"},"2020-09-20":{"1a. open (EUR)":"10175.35171200","1b. open (USD)":"11080.64000000","2a. high (EUR)":"10175.35171200","2b. high (USD)":"11080.64000000","3a. low (EUR)":"9846.93090000","3b. low (USD)":"10723.00000000","4a. close (EUR)":"10028.09312400","4b. close (USD)":"10920.28000000","5. volume":"39157.92256500","6. market cap (USD)":"39157.92256500"},"2020-09-19":{"1a. open (EUR)":"10040.14122000","1b. open (USD)":"10933.40000000","2a. high (EUR)":"10266.40115700","2b. high (USD)":"11179.79000000","3a. low (EUR)":"9997.87187100","3b. low (USD)":"10887.37000000","4a. close (EUR)":"10175.36089500","4b. close (USD)":"11080.65000000","5. volume":"38440.03685800","6. market cap (USD)":"38440.03685800"},"2020-09-18":{"1a. open (EUR)":"10046.20200000","1b. open (USD)":"10940.00000000","2a. high (EUR)":"10136.22294900","2b. high (USD)":"11038.03000000","3a. low (EUR)":"9929.43097200","3b. low (USD)":"10812.84000000","4a. close (EUR)":"10040.13203700","4b. close (USD)":"10933.39000000","5. volume":"47266.72827500","6. market cap (USD)":"47266.72827500"},"2020-09-17":{"1a. open (EUR)":"10059.06738300","1b. open (USD)":"10954.01000000","2a. high (EUR)":"10143.04591800","2b. high (USD)":"11045.46000000","3a. low (EUR)":"9867.89568900","3b. low (USD)":"10745.83000000","4a. close (EUR)":"10046.19281700","4b. close (USD)":"10939.99000000","5. volume":"55601.61452900","6. market cap (USD)":"55601.61452900"},"2020-09-16":{"1a. open (EUR)":"9904.07670900","1b. open (USD)":"10785.23000000","2a. high (EUR)":"10186.70190000","2b. high (USD)":"11093.00000000","3a. low (EUR)":"9790.19832600","3b. low (USD)":"10661.22000000","4a. close (EUR)":"10059.06738300","4b. close (USD)":"10954.01000000","5. volume":"64991.51244000","6. market cap (USD)":"64991.51244000"},"2020-09-15":{"1a. open (EUR)":"9799.88639100","1b. open (USD)":"10671.77000000","2a. high (EUR)":"10037.05573200","2b. high (USD)":"10930.04000000","3a. low (EUR)":"9739.93058400","3b. low (USD)":"10606.48000000","4a. close (EUR)":"9904.15017300","4b. close (USD)":"10785.31000000","5. volume":"61822.45278600","6. market cap (USD)":"61822.45278600"},"2020-09-14":{"1a. open (EUR)":"9488.64697200","1b. open (USD)":"10332.84000000","2a. high (EUR)":"9871.72500000","2b. high (USD)":"10750.00000000","3a. low (EUR)":"9377.99182200","3b. low (USD)":"10212.34000000","4a. close (EUR)":"9799.88639100","4b. close (USD)":"10671.77000000","5. volume":"67059.29136100","6. market cap (USD)":"67059.29136100"},"2020-09-13":{"1a. open (EUR)":"9587.66726100","1b. open (USD)":"10440.67000000","2a. high (EUR)":"9715.71501300","2b. high (USD)":"10580.11000000","3a. low (EUR)":"9366.66000000","3b. low (USD)":"10200.00000000","4a. close (EUR)":"9488.63778900","4b. close (USD)":"10332.83000000","5. volume":"43837.60986500","6. market cap (USD)":"43837.60986500"},"2020-09-12":{"1a. open (EUR)":"9539.19938700","1b. open (USD)":"10387.89000000","2a. high (EUR)":"9621.91985100","2b. high (USD)":"10477.97000000","3a. low (EUR)":"9430.25227500","3b. low (USD)":"10269.25000000","4a. close (EUR)":"9587.89683600","4b. close (USD)":"10440.92000000","5. volume":"35379.15309600","6. market cap (USD)":"35379.15309600"},"2020-09-11":{"1a. open (EUR)":"9492.33853800","1b. open (USD)":"10336.86000000","2a. high (EUR)":"9548.11608000","2b. high (USD)":"10397.60000000","3a. low (EUR)":"9366.66000000","3b. low (USD)":"10200.00000000","4a. close (EUR)":"9539.19938700","4b. close (USD)":"10387.89000000","5. volume":"43830.25446700","6. market cap (USD)":"43830.25446700"},"2020-09-10":{"1a. open (EUR)":"9384.37400700","1b. open (USD)":"10219.29000000","2a. high (EUR)":"9626.86030500","2b. high (USD)":"10483.35000000","3a. low (EUR)":"9248.04318900","3b. low (USD)":"10070.83000000","4a. close (EUR)":"9492.34772100","4b. close (USD)":"10336.87000000","5. volume":"58253.75375000","6. market cap (USD)":"58253.75375000"},"2020-09-09":{"1a. open (EUR)":"9299.31187800","1b. open (USD)":"10126.66000000","2a. high (EUR)":"9497.97690000","2b. high (USD)":"10343.00000000","3a. low (EUR)":"9165.56148300","3b. low (USD)":"9981.01000000","4a. close (EUR)":"9384.29136000","4b. close (USD)":"10219.20000000","5. volume":"49347.11377600","6. market cap (USD)":"49347.11377600"},"2020-09-08":{"1a. open (EUR)":"9525.93913500","1b. open (USD)":"10373.45000000","2a. high (EUR)":"9585.21540000","2b. high (USD)":"10438.00000000","3a. low (EUR)":"9045.25500000","3b. low (USD)":"9850.00000000","4a. close (EUR)":"9299.30269500","4b. close (USD)":"10126.65000000","5. volume":"73491.87841800","6. market cap (USD)":"73491.87841800"},"2020-09-07":{"1a. open (EUR)":"9417.98378700","1b. open (USD)":"10255.89000000","2a. high (EUR)":"9560.19172500","2b. high (USD)":"10410.75000000","3a. low (EUR)":"9068.21250000","3b. low (USD)":"9875.00000000","4a. close (EUR)":"9525.92995200","4b. close (USD)":"10373.44000000","5. volume":"62620.23067600","6. market cap (USD)":"62620.23067600"},"2020-09-06":{"1a. open (EUR)":"9336.07142700","1b. open (USD)":"10166.69000000","2a. high (EUR)":"9501.77866200","2b. high (USD)":"10347.14000000","3a. low (EUR)":"9178.27993800","3b. low (USD)":"9994.86000000","4a. close (EUR)":"9418.26846000","4b. close (USD)":"10256.20000000","5. volume":"56368.78881500","6. market cap (USD)":"56368.78881500"},"2020-09-05":{"1a. open (EUR)":"9592.79137500","1b. open (USD)":"10446.25000000","2a. high (EUR)":"9702.46394400","2b. high (USD)":"10565.68000000","3a. low (EUR)":"9022.29750000","3b. low (USD)":"9825.00000000","4a. close (EUR)":"9336.07142700","4b. close (USD)":"10166.69000000","5. volume":"90001.60556800","6. market cap (USD)":"90001.60556800"},"2020-09-04":{"1a. open (EUR)":"9309.99170700","1b. open (USD)":"10138.29000000","2a. high (EUR)":"9758.82001500","2b. high (USD)":"10627.05000000","3a. low (EUR)":"9068.67165000","3b. low (USD)":"9875.50000000","4a. close (EUR)":"9592.79137500","4b. close (USD)":"10446.25000000","5. volume":"92733.59911300","6. market cap (USD)":"92733.59911300"},"2020-09-03":{"1a. open (EUR)":"10458.09628200","1b. open (USD)":"11388.54000000","2a. high (EUR)":"10526.10558000","2b. high (USD)":"11462.60000000","3a. low (EUR)":"9147.00264000","3b. low (USD)":"9960.80000000","4a. close (EUR)":"9312.34255500","4b. close (USD)":"10140.85000000","5. volume":"121950.10601500","6. market cap (USD)":"121950.10601500"},"2020-09-02":{"1a. open (EUR)":"10947.94505100","1b. open (USD)":"11921.97000000","2a. high (EUR)":"10977.88163100","2b. high (USD)":"11954.57000000","3a. low (EUR)":"10248.31983000","3b. low (USD)":"11160.10000000","4a. close (EUR)":"10458.09628200","4b. close (USD)":"11388.54000000","5. volume":"87221.84560200","6. market cap (USD)":"87221.84560200"},"2020-09-01":{"1a. open (EUR)":"10697.74503300","1b. open (USD)":"11649.51000000","2a. high (EUR)":"11066.29555500","2b. high (USD)":"12050.85000000","3a. low (EUR)":"10574.22450000","3b. low (USD)":"11515.00000000","4a. close (EUR)":"10947.94505100","4b. close (USD)":"11921.97000000","5. volume":"78148.19366800","6. market cap (USD)":"78148.19366800"},"2020-08-31":{"1a. open (EUR)":"10754.36741100","1b. open (USD)":"11711.17000000","2a. high (EUR)":"10836.64709100","2b. high (USD)":"11800.77000000","3a. low (EUR)":"10624.73100000","3b. low (USD)":"11570.00000000","4a. close (EUR)":"10697.74503300","4b. close (USD)":"11649.51000000","5. volume":"55353.61774400","6. market cap (USD)":"55353.61774400"},"2020-08-30":{"1a. open (EUR)":"10529.08087200","1b. open (USD)":"11465.84000000","2a. high (EUR)":"10761.55770000","2b. high (USD)":"11719.00000000","3a. low (EUR)":"10521.88140000","3b. low (USD)":"11458.00000000","4a. close (EUR)":"10754.35822800","4b. close (USD)":"11711.16000000","5. volume":"43177.87905400","6. market cap (USD)":"43177.87905400"},"2020-08-29":{"1a. open (EUR)":"10585.15227000","1b. open (USD)":"11526.90000000","2a. high (EUR)":"10633.93236600","2b. high (USD)":"11580.02000000","3a. low (EUR)":"10484.26783200","3b. low (USD)":"11417.04000000","4a. close (EUR)":"10529.08087200","4b. close (USD)":"11465.84000000","5. volume":"32973.79920000","6. market cap (USD)":"32973.79920000"},"2020-08-28":{"1a. open (EUR)":"10404.68795400","1b. open (USD)":"11330.38000000","2a. high (EUR)":"10599.61549500","2b. high (USD)":"11542.65000000","3a. low (EUR)":"10355.56808700","3b. low (USD)":"11276.89000000","4a. close (EUR)":"10585.16145300","4b. close (USD)":"11526.91000000","5. volume":"45953.90836500","6. market cap (USD)":"45953.90836500"},"2020-08-27":{"1a. open (EUR)":"10525.02198600","1b. open (USD)":"11461.42000000","2a. high (EUR)":"10645.11726000","2b. high (USD)":"11592.20000000","3a. low (EUR)":"10216.08750000","3b. low (USD)":"11125.00000000","4a. close (EUR)":"10404.68795400","4b. close (USD)":"11330.38000000","5. volume":"63246.03638300","6. market cap (USD)":"63246.03638300"},"2020-08-26":{"1a. open (EUR)":"10393.70508600","1b. open (USD)":"11318.42000000","2a. high (EUR)":"10596.55755600","2b. high (USD)":"11539.32000000","3a. low (EUR)":"10325.36520000","3b. low (USD)":"11244.00000000","4a. close (EUR)":"10525.03116900","4b. close (USD)":"11461.43000000","5. volume":"53998.23123100","6. market cap (USD)":"53998.23123100"},"2020-08-25":{"1a. open (EUR)":"10788.36287700","1b. open (USD)":"11748.19000000","2a. high (EUR)":"10806.41665500","2b. high (USD)":"11767.85000000","3a. low (EUR)":"10209.32881200","3b. low (USD)":"11117.64000000","4a. close (EUR)":"10393.70508600","4b. close (USD)":"11318.42000000","5. volume":"69590.92327200","6. market cap (USD)":"69590.92327200"},"2020-08-24":{"1a. open (EUR)":"10696.46859600","1b. open (USD)":"11648.12000000","2a. high (EUR)":"10858.80567000","2b. high (USD)":"11824.90000000","3a. low (EUR)":"10638.58814700","3b. low (USD)":"11585.09000000","4a. close (EUR)":"10788.37206000","4b. close (USD)":"11748.20000000","5. volume":"46212.39186700","6. market cap (USD)":"46212.39186700"},"2020-08-23":{"1a. open (EUR)":"10710.60123300","1b. open (USD)":"11663.51000000","2a. high (EUR)":"10760.70368100","2b. high (USD)":"11718.07000000","3a. low (EUR)":"10573.42557900","3b. low (USD)":"11514.13000000","4a. close (EUR)":"10696.47777900","4b. close (USD)":"11648.13000000","5. volume":"37900.00469000","6. market cap (USD)":"37900.00469000"},"2020-08-22":{"1a. open (EUR)":"10589.12850900","1b. open (USD)":"11531.23000000","2a. high (EUR)":"10731.25380000","2b. high (USD)":"11686.00000000","3a. low (EUR)":"10447.32462300","3b. low (USD)":"11376.81000000","4a. close (EUR)":"10710.09616800","4b. close (USD)":"11662.96000000","5. volume":"43678.70164600","6. market cap (USD)":"43678.70164600"},"2020-08-21":{"1a. open (EUR)":"10885.10578200","1b. open (USD)":"11853.54000000","2a. high (EUR)":"10907.56740000","2b. high (USD)":"11878.00000000","3a. low (EUR)":"10547.41932300","3b. low (USD)":"11485.81000000","4a. close (EUR)":"10589.22952200","4b. close (USD)":"11531.34000000","5. volume":"64448.30614200","6. market cap (USD)":"64448.30614200"},"2020-08-20":{"1a. open (EUR)":"10794.04715400","1b. open (USD)":"11754.38000000","2a. high (EUR)":"10916.75040000","2b. high (USD)":"11888.00000000","3a. low (EUR)":"10714.72440000","3b. low (USD)":"11668.00000000","4a. close (EUR)":"10885.11496500","4b. close (USD)":"11853.55000000","5. volume":"46085.25435100","6. market cap (USD)":"46085.25435100"},"2020-08-19":{"1a. open (EUR)":"10969.18533000","1b. open (USD)":"11945.10000000","2a. high (EUR)":"11038.03946400","2b. high (USD)":"12020.08000000","3a. low (EUR)":"10616.46630000","3b. low (USD)":"11561.00000000","4a. close (EUR)":"10794.23999700","4b. close (USD)":"11754.59000000","5. volume":"73940.16960600","6. market cap (USD)":"73940.16960600"},"2020-08-18":{"1a. open (EUR)":"11277.78004500","1b. open (USD)":"12281.15000000","2a. high (EUR)":"11375.68919100","2b. high (USD)":"12387.77000000","3a. low (EUR)":"10852.40511900","3b. low (USD)":"11817.93000000","4a. close (EUR)":"10969.10268300","4b. close (USD)":"11945.01000000","5. volume":"75923.83552700","6. market cap (USD)":"75923.83552700"},"2020-08-17":{"1a. open (EUR)":"10937.86211700","1b. open (USD)":"11910.99000000","2a. high (EUR)":"11449.36440000","2b. high (USD)":"12468.00000000","3a. low (EUR)":"10808.18897400","3b. low (USD)":"11769.78000000","4a. close (EUR)":"11277.76167900","4b. close (USD)":"12281.13000000","5. volume":"84734.21154000","6. market cap (USD)":"84734.21154000"},"2020-08-16":{"1a. open (EUR)":"10884.05892000","1b. open (USD)":"11852.40000000","2a. high (EUR)":"10956.89847600","2b. high (USD)":"11931.72000000","3a. low (EUR)":"10731.25380000","3b. low (USD)":"11686.00000000","4a. close (EUR)":"10937.87130000","4b. close (USD)":"11911.00000000","5. volume":"41368.23690600","6. market cap (USD)":"41368.23690600"},"2020-08-15":{"1a. open (EUR)":"10799.71306500","1b. open (USD)":"11760.55000000","2a. high (EUR)":"11001.23400000","2b. high (USD)":"11980.00000000","3a. low (EUR)":"10725.74400000","3b. low (USD)":"11680.00000000","4a. close (EUR)":"10884.05892000","4b. close (USD)":"11852.40000000","5. volume":"56237.90505000","6. market cap (USD)":"56237.90505000"},"2020-08-14":{"1a. open (EUR)":"10817.36279100","1b. open (USD)":"11779.77000000","2a. high (EUR)":"10881.85500000","2b. high (USD)":"11850.00000000","3a. low (EUR)":"10683.52974900","3b. low (USD)":"11634.03000000","4a. close (EUR)":"10799.70388200","4b. close (USD)":"11760.54000000","5. volume":"59818.85269700","6. market cap (USD)":"59818.85269700"},"2020-08-13":{"1a. open (EUR)":"10619.53342200","1b. open (USD)":"11564.34000000","2a. high (EUR)":"10829.47516800","2b. high (USD)":"11792.96000000","3a. low (EUR)":"10349.57158800","3b. low (USD)":"11270.36000000","4a. close (EUR)":"10817.57400000","4b. close (USD)":"11780.00000000","5. volume":"70132.49150200","6. market cap (USD)":"70132.49150200"},"2020-08-12":{"1a. open (EUR)":"10461.35624700","1b. open (USD)":"11392.09000000","2a. high (EUR)":"10668.36861600","2b. high (USD)":"11617.52000000","3a. low (EUR)":"10239.04500000","3b. low (USD)":"11150.00000000","4a. close (EUR)":"10619.52423900","4b. close (USD)":"11564.33000000","5. volume":"64909.61364400","6. market cap (USD)":"64909.61364400"},"2020-08-11":{"1a. open (EUR)":"10921.25007000","1b. open (USD)":"11892.90000000","2a. high (EUR)":"10959.91050000","2b. high (USD)":"11935.00000000","3a. low (EUR)":"10216.08750000","3b. low (USD)":"11125.00000000","4a. close (EUR)":"10461.34706400","4b. close (USD)":"11392.08000000","5. volume":"90748.28463400","6. market cap (USD)":"90748.28463400"},"2020-08-10":{"1a. open (EUR)":"10727.29592700","1b. open (USD)":"11681.69000000","2a. high (EUR)":"11081.44750500","2b. high (USD)":"12067.35000000","3a. low (EUR)":"10514.53500000","3b. low (USD)":"11450.00000000","4a. close (EUR)":"10921.26843600","4b. close (USD)":"11892.92000000","5. volume":"84952.33788700","6. market cap (USD)":"84952.33788700"},"2020-08-09":{"1a. open (EUR)":"10800.14466600","1b. open (USD)":"11761.02000000","2a. high (EUR)":"10833.28611300","2b. high (USD)":"11797.11000000","3a. low (EUR)":"10580.62505100","3b. low (USD)":"11521.97000000","4a. close (EUR)":"10727.28674400","4b. close (USD)":"11681.68000000","5. volume":"41493.06734200","6. market cap (USD)":"41493.06734200"},"2020-08-08":{"1a. open (EUR)":"10647.10078800","1b. open (USD)":"11594.36000000","2a. high (EUR)":"10843.53434100","2b. high (USD)":"11808.27000000","3a. low (EUR)":"10571.46960000","3b. low (USD)":"11512.00000000","4a. close (EUR)":"10800.50280300","4b. close (USD)":"11761.41000000","5. volume":"41858.16104000","6. market cap (USD)":"41858.16104000"},"2020-08-07":{"1a. open (EUR)":"10801.47620100","1b. open (USD)":"11762.47000000","2a. high (EUR)":"10936.89790200","2b. high (USD)":"11909.94000000","3a. low (EUR)":"10396.99260000","3b. low (USD)":"11322.00000000","4a. close (EUR)":"10646.98140900","4b. close (USD)":"11594.23000000","5. volume":"65755.92602200","6. market cap (USD)":"65755.92602200"},"2020-08-06":{"1a. open (EUR)":"10785.35085300","1b. open (USD)":"11744.91000000","2a. high (EUR)":"10927.77000000","2b. high (USD)":"11900.00000000","3a. low (EUR)":"10617.84375000","3b. low (USD)":"11562.50000000","4a. close (EUR)":"10801.46701800","4b. close (USD)":"11762.46000000","5. volume":"63529.08502000","6. market cap (USD)":"63529.08502000"},"2020-08-05":{"1a. open (EUR)":"10277.60441700","1b. open (USD)":"11191.99000000","2a. high (EUR)":"10818.42801900","2b. high (USD)":"11780.93000000","3a. low (EUR)":"10186.70190000","3b. low (USD)":"11093.00000000","4a. close (EUR)":"10785.35085300","4b. close (USD)":"11744.91000000","5. volume":"74970.25685200","6. market cap (USD)":"74970.25685200"},"2020-08-04":{"1a. open (EUR)":"10303.03214400","1b. open (USD)":"11219.68000000","2a. high (EUR)":"10482.37613400","2b. high (USD)":"11414.98000000","3a. low (EUR)":"10101.30000000","3b. low (USD)":"11000.00000000","4a. close (EUR)":"10277.58605100","4b. close (USD)":"11191.97000000","5. volume":"58629.11370900","6. market cap (USD)":"58629.11370900"},"2020-08-03":{"1a. open (EUR)":"10166.82988800","1b. open (USD)":"11071.36000000","2a. high (EUR)":"10535.65590000","2b. high (USD)":"11473.00000000","3a. low (EUR)":"10042.52880000","3b. low (USD)":"10936.00000000","4a. close (EUR)":"10303.15152300","4b. close (USD)":"11219.81000000","5. volume":"56931.84147500","6. market cap (USD)":"56931.84147500"},"2020-08-02":{"1a. open (EUR)":"10837.01441100","1b. open (USD)":"11801.17000000","2a. high (EUR)":"11132.97331800","2b. high (USD)":"12123.46000000","3a. low (EUR)":"9659.13855000","3b. low (USD)":"10518.50000000","4a. close (EUR)":"10166.82070500","4b. close (USD)":"11071.35000000","5. volume":"97553.07760400","6. market cap (USD)":"97553.07760400"},"2020-08-01":{"1a. open (EUR)":"10409.35291800","1b. open (USD)":"11335.46000000","2a. high (EUR)":"10891.95630000","2b. high (USD)":"11861.00000000","3a. low (EUR)":"10303.32600000","3b. low (USD)":"11220.00000000","4a. close (EUR)":"10837.01441100","4b. close (USD)":"11801.17000000","5. volume":"85087.48512600","6. market cap (USD)":"85087.48512600"},"2020-07-31":{"1a. open (EUR)":"10192.93715700","1b. open (USD)":"11099.79000000","2a. high (EUR)":"10509.02520000","2b. high (USD)":"11444.00000000","3a. low (EUR)":"10064.56800000","3b. low (USD)":"10960.00000000","4a. close (EUR)":"10409.35291800","4b. close (USD)":"11335.46000000","5. volume":"70063.66097400","6. market cap (USD)":"70063.66097400"},"2020-07-30":{"1a. open (EUR)":"10193.60751600","1b. open (USD)":"11100.52000000","2a. high (EUR)":"10257.41100000","2b. high (USD)":"11170.00000000","3a. low (EUR)":"9946.10730000","3b. low (USD)":"10831.00000000","4a. close (EUR)":"10192.77186300","4b. close (USD)":"11099.61000000","5. volume":"60794.82645600","6. market cap (USD)":"60794.82645600"},"2020-07-29":{"1a. open (EUR)":"10015.22774100","1b. open (USD)":"10906.27000000","2a. high (EUR)":"10416.11160600","2b. high (USD)":"11342.82000000","3a. low (EUR)":"9928.65960000","3b. low (USD)":"10812.00000000","4a. close (EUR)":"10193.61669900","4b. close (USD)":"11100.53000000","5. volume":"76838.09423300","6. market cap (USD)":"76838.09423300"},"2020-07-28":{"1a. open (EUR)":"10128.81226800","1b. open (USD)":"11029.96000000","2a. high (EUR)":"10323.73980900","2b. high (USD)":"11242.23000000","3a. low (EUR)":"9701.83950000","3b. low (USD)":"10565.00000000","4a. close (EUR)":"10015.22774100","4b. close (USD)":"10906.27000000","5. volume":"97267.73418700","6. market cap (USD)":"97267.73418700"},"2020-07-27":{"1a. open (EUR)":"9120.13318200","1b. open (USD)":"9931.54000000","2a. high (EUR)":"10463.89993800","2b. high (USD)":"11394.86000000","3a. low (EUR)":"9106.97394300","3b. low (USD)":"9917.21000000","4a. close (EUR)":"10128.81226800","4b. close (USD)":"11029.96000000","5. volume":"150188.93314400","6. market cap (USD)":"150188.93314400"},"2020-07-26":{"1a. open (EUR)":"8907.89568600","1b. open (USD)":"9700.42000000","2a. high (EUR)":"9284.93130000","2b. high (USD)":"10111.00000000","3a. low (EUR)":"8861.59500000","3b. low (USD)":"9650.00000000","4a. close (EUR)":"9120.13318200","4b. close (USD)":"9931.54000000","5. volume":"65279.26931900","6. market cap (USD)":"65279.26931900"},"2020-07-25":{"1a. open (EUR)":"8758.83723000","1b. open (USD)":"9538.10000000","2a. high (EUR)":"8937.72207000","2b. high (USD)":"9732.90000000","3a. low (EUR)":"8735.78790000","3b. low (USD)":"9513.00000000","4a. close (EUR)":"8907.89568600","4b. close (USD)":"9700.42000000","5. volume":"40679.54541600","6. market cap (USD)":"40679.54541600"},"2020-07-24":{"1a. open (EUR)":"8818.68284100","1b. open (USD)":"9603.27000000","2a. high (EUR)":"8849.65710000","2b. high (USD)":"9637.00000000","3a. low (EUR)":"8690.27695200","3b. low (USD)":"9463.44000000","4a. close (EUR)":"8758.56174000","4b. close (USD)":"9537.80000000","5. volume":"43931.13620500","6. market cap (USD)":"43931.13620500"},"2020-07-23":{"1a. open (EUR)":"8740.52632800","1b. open (USD)":"9518.16000000","2a. high (EUR)":"8874.45120000","2b. high (USD)":"9664.00000000","3a. low (EUR)":"8669.05503900","3b. low (USD)":"9440.33000000","4a. close (EUR)":"8818.68284100","4b. close (USD)":"9603.27000000","5. volume":"51856.23350000","6. market cap (USD)":"51856.23350000"},"2020-07-22":{"1a. open (EUR)":"8622.83700000","1b. open (USD)":"9390.00000000","2a. high (EUR)":"8764.25520000","2b. high (USD)":"9544.00000000","3a. low (EUR)":"8504.37630000","3b. low (USD)":"9261.00000000","4a. close (EUR)":"8740.52632800","4b. close (USD)":"9518.16000000","5. volume":"48815.00410700","6. market cap (USD)":"48815.00410700"},"2020-07-21":{"1a. open (EUR)":"8412.34427400","1b. open (USD)":"9160.78000000","2a. high (EUR)":"8666.66745900","2b. high (USD)":"9437.73000000","3a. low (EUR)":"8405.01624000","3b. low (USD)":"9152.80000000","4a. close (EUR)":"8622.83700000","4b. close (USD)":"9390.00000000","5. volume":"60413.58248600","6. market cap (USD)":"60413.58248600"},"2020-07-20":{"1a. open (EUR)":"8456.61551700","1b. open (USD)":"9208.99000000","2a. high (EUR)":"8468.12181600","2b. high (USD)":"9221.52000000","3a. low (EUR)":"8384.99730000","3b. low (USD)":"9131.00000000","4a. close (EUR)":"8412.34427400","4b. close (USD)":"9160.78000000","5. volume":"35458.76408200","6. market cap (USD)":"35458.76408200"},"2020-07-19":{"1a. open (EUR)":"8421.08649000","1b. open (USD)":"9170.30000000","2a. high (EUR)":"8477.99354100","2b. high (USD)":"9232.27000000","3a. low (EUR)":"8357.76970500","3b. low (USD)":"9101.35000000","4a. close (EUR)":"8456.61551700","4b. close (USD)":"9208.99000000","5. volume":"26052.01941700","6. market cap (USD)":"26052.01941700"},"2020-07-18":{"1a. open (EUR)":"8406.40287300","1b. open (USD)":"9154.31000000","2a. high (EUR)":"8466.08319000","2b. high (USD)":"9219.30000000","3a. low (EUR)":"8375.90613000","3b. low (USD)":"9121.10000000","4a. close (EUR)":"8421.06812400","4b. close (USD)":"9170.28000000","5. volume":"22554.54145700","6. market cap (USD)":"22554.54145700"},"2020-07-17":{"1a. open (EUR)":"8387.49507600","1b. open (USD)":"9133.72000000","2a. high (EUR)":"8436.26598900","2b. high (USD)":"9186.83000000","3a. low (EUR)":"8347.17252300","3b. low (USD)":"9089.81000000","4a. close (EUR)":"8406.41205600","4b. close (USD)":"9154.32000000","5. volume":"28054.35874100","6. market cap (USD)":"28054.35874100"},"2020-07-16":{"1a. open (EUR)":"8446.15608000","1b. open (USD)":"9197.60000000","2a. high (EUR)":"8472.37354500","2b. high (USD)":"9226.15000000","3a. low (EUR)":"8308.08967500","3b. low (USD)":"9047.25000000","4a. close (EUR)":"8387.49507600","4b. close (USD)":"9133.72000000","5. volume":"43375.57119100","6. market cap (USD)":"43375.57119100"},"2020-07-15":{"1a. open (EUR)":"8499.64705500","1b. open (USD)":"9255.85000000","2a. high (EUR)":"8518.60076700","2b. high (USD)":"9276.49000000","3a. low (EUR)":"8412.15143100","3b. low (USD)":"9160.57000000","4a. close (EUR)":"8446.15608000","4b. close (USD)":"9197.60000000","5. volume":"39053.57966500","6. market cap (USD)":"39053.57966500"},"2020-07-14":{"1a. open (EUR)":"8487.48876300","1b. open (USD)":"9242.61000000","2a. high (EUR)":"8521.40158200","2b. high (USD)":"9279.54000000","3a. low (EUR)":"8368.46790000","3b. low (USD)":"9113.00000000","4a. close (EUR)":"8499.64705500","4b. close (USD)":"9255.85000000","5. volume":"45772.55250900","6. market cap (USD)":"45772.55250900"},"2020-07-13":{"1a. open (EUR)":"8543.22957300","1b. open (USD)":"9303.31000000","2a. high (EUR)":"8580.42990600","2b. high (USD)":"9343.82000000","3a. low (EUR)":"8449.17728700","3b. low (USD)":"9200.89000000","4a. close (EUR)":"8487.49794600","4b. close (USD)":"9242.62000000","5. volume":"42740.06911500","6. market cap (USD)":"42740.06911500"},"2020-07-12":{"1a. open (EUR)":"8479.60056600","1b. open (USD)":"9234.02000000","2a. high (EUR)":"8581.51350000","2b. high (USD)":"9345.00000000","3a. low (EUR)":"8409.33225000","3b. low (USD)":"9157.50000000","4a. close (EUR)":"8542.71532500","4b. close (USD)":"9302.75000000","5. volume":"30872.70228600","6. market cap (USD)":"30872.70228600"},"2020-07-11":{"1a. open (EUR)":"8529.48262200","1b. open (USD)":"9288.34000000","2a. high (EUR)":"8539.52882400","2b. high (USD)":"9299.28000000","3a. low (EUR)":"8428.38697500","3b. low (USD)":"9178.25000000","4a. close (EUR)":"8479.60974900","4b. close (USD)":"9234.03000000","5. volume":"22561.36600000","6. market cap (USD)":"22561.36600000"},"2020-07-10":{"1a. open (EUR)":"8478.13128600","1b. open (USD)":"9232.42000000","2a. high (EUR)":"8556.24188400","2b. high (USD)":"9317.48000000","3a. low (EUR)":"8379.48750000","3b. low (USD)":"9125.00000000","4a. close (EUR)":"8529.48262200","4b. close (USD)":"9288.34000000","5. volume":"38295.49400600","6. market cap (USD)":"38295.49400600"},"2020-07-09":{"1a. open (EUR)":"8665.13389800","1b. open (USD)":"9436.06000000","2a. high (EUR)":"8669.47745700","2b. high (USD)":"9440.79000000","3a. low (EUR)":"8411.62800000","3b. low (USD)":"9160.00000000","4a. close (EUR)":"8478.14046900","4b. close (USD)":"9232.43000000","5. volume":"48044.45064500","6. market cap (USD)":"48044.45064500"},"2020-07-08":{"1a. open (EUR)":"8501.07042000","1b. open (USD)":"9257.40000000","2a. high (EUR)":"8696.30100000","2b. high (USD)":"9470.00000000","3a. low (EUR)":"8476.82730000","3b. low (USD)":"9231.00000000","4a. close (EUR)":"8665.13389800","4b. close (USD)":"9436.06000000","5. volume":"56140.51778100","6. market cap (USD)":"56140.51778100"},"2020-07-07":{"1a. open (EUR)":"8579.19020100","1b. open (USD)":"9342.47000000","2a. high (EUR)":"8613.12138600","2b. high (USD)":"9379.42000000","3a. low (EUR)":"8451.11490000","3b. low (USD)":"9203.00000000","4a. close (EUR)":"8501.06123700","4b. close (USD)":"9257.39000000","5. volume":"34587.33667800","6. market cap (USD)":"34587.33667800"},"2020-07-06":{"1a. open (EUR)":"8328.43920300","1b. open (USD)":"9069.41000000","2a. high (EUR)":"8609.06250000","2b. high (USD)":"9375.00000000","3a. low (EUR)":"8316.05133600","3b. low (USD)":"9055.92000000","4a. close (EUR)":"8580.77886000","4b. close (USD)":"9344.20000000","5. volume":"54463.13227700","6. market cap (USD)":"54463.13227700"},"2020-07-05":{"1a. open (EUR)":"8388.67050000","1b. open (USD)":"9135.00000000","2a. high (EUR)":"8398.07389200","2b. high (USD)":"9145.24000000","3a. low (EUR)":"8166.46944900","3b. low (USD)":"8893.03000000","4a. close (EUR)":"8328.43920300","4b. close (USD)":"9069.41000000","5. volume":"34073.65362700","6. market cap (USD)":"34073.65362700"},"2020-07-04":{"1a. open (EUR)":"8317.76855700","1b. open (USD)":"9057.79000000","2a. high (EUR)":"8439.17700000","2b. high (USD)":"9190.00000000","3a. low (EUR)":"8301.46873200","3b. low (USD)":"9040.04000000","4a. close (EUR)":"8389.09291800","4b. close (USD)":"9135.46000000","5. volume":"26441.96848400","6. market cap (USD)":"26441.96848400"},"2020-07-03":{"1a. open (EUR)":"8344.16968200","1b. open (USD)":"9086.54000000","2a. high (EUR)":"8379.48750000","2b. high (USD)":"9125.00000000","3a. low (EUR)":"8299.10870100","3b. low (USD)":"9037.47000000","4a. close (EUR)":"8318.20015800","4b. close (USD)":"9058.26000000","5. volume":"28943.42017700","6. market cap (USD)":"28943.42017700"},"2020-07-02":{"1a. open (EUR)":"8477.73641700","1b. open (USD)":"9231.99000000","2a. high (EUR)":"8505.25786800","2b. high (USD)":"9261.96000000","3a. low (EUR)":"8209.60200000","3b. low (USD)":"8940.00000000","4a. close (EUR)":"8344.16968200","4b. close (USD)":"9086.54000000","5. volume":"45725.16807600","6. market cap (USD)":"45725.16807600"},"2020-07-01":{"1a. open (EUR)":"8391.49886400","1b. open (USD)":"9138.08000000","2a. high (EUR)":"8532.84360000","2b. high (USD)":"9292.00000000","3a. low (EUR)":"8338.25583000","3b. low (USD)":"9080.10000000","4a. close (EUR)":"8477.74560000","4b. close (USD)":"9232.00000000","5. volume":"38488.52869900","6. market cap (USD)":"38488.52869900"},"2020-06-30":{"1a. open (EUR)":"8441.86761900","1b. open (USD)":"9192.93000000","2a. high (EUR)":"8452.95150000","2b. high (USD)":"9205.00000000","3a. low (EUR)":"8324.28848700","3b. low (USD)":"9064.89000000","4a. close (EUR)":"8391.93046500","4b. close (USD)":"9138.55000000","5. volume":"31463.16280100","6. market cap (USD)":"31463.16280100"},"2020-06-29":{"1a. open (EUR)":"8371.36972800","1b. open (USD)":"9116.16000000","2a. high (EUR)":"8483.25540000","2b. high (USD)":"9238.00000000","3a. low (EUR)":"8287.35446100","3b. low (USD)":"9024.67000000","4a. close (EUR)":"8441.52784800","4b. close (USD)":"9192.56000000","5. volume":"42120.29326100","6. market cap (USD)":"42120.29326100"},"2020-06-28":{"1a. open (EUR)":"8275.71960000","1b. open (USD)":"9012.00000000","2a. high (EUR)":"8440.09530000","2b. high (USD)":"9191.00000000","3a. low (EUR)":"8217.00349800","3b. low (USD)":"8948.06000000","4a. close (EUR)":"8371.54420500","4b. close (USD)":"9116.35000000","5. volume":"30688.17642100","6. market cap (USD)":"30688.17642100"},"2020-06-27":{"1a. open (EUR)":"8413.65744300","1b. open (USD)":"9162.21000000","2a. high (EUR)":"8444.90719200","2b. high (USD)":"9196.24000000","3a. low (EUR)":"8111.34390000","3b. low (USD)":"8833.00000000","4a. close (EUR)":"8275.71960000","4b. close (USD)":"9012.00000000","5. volume":"46290.93011300","6. market cap (USD)":"46290.93011300"},"2020-06-26":{"1a. open (EUR)":"8493.80666700","1b. open (USD)":"9249.49000000","2a. high (EUR)":"8538.35340000","2b. high (USD)":"9298.00000000","3a. low (EUR)":"8306.43673500","3b. low (USD)":"9045.45000000","4a. close (EUR)":"8413.65744300","4b. close (USD)":"9162.21000000","5. volume":"50292.29827700","6. market cap (USD)":"50292.29827700"},"2020-06-25":{"1a. open (EUR)":"8538.65643900","1b. open (USD)":"9298.33000000","2a. high (EUR)":"8576.92200000","2b. high (USD)":"9340.00000000","3a. low (EUR)":"8273.59832700","3b. low (USD)":"9009.69000000","4a. close (EUR)":"8493.80666700","4b. close (USD)":"9249.49000000","5. volume":"55831.61915600","6. market cap (USD)":"55831.61915600"},"2020-06-24":{"1a. open (EUR)":"8838.02223900","1b. open (USD)":"9624.33000000","2a. high (EUR)":"8879.96100000","2b. high (USD)":"9670.00000000","3a. low (EUR)":"8455.70640000","3b. low (USD)":"9208.00000000","4a. close (EUR)":"8536.96676700","4b. close (USD)":"9296.49000000","5. volume":"61571.56146400","6. market cap (USD)":"61571.56146400"},"2020-06-23":{"1a. open (EUR)":"8894.36912700","1b. open (USD)":"9685.69000000","2a. high (EUR)":"8925.87600000","2b. high (USD)":"9720.00000000","3a. low (EUR)":"8794.58664900","3b. low (USD)":"9577.03000000","4a. close (EUR)":"8838.53648700","4b. close (USD)":"9624.89000000","5. volume":"41031.02938000","6. market cap (USD)":"41031.02938000"},"2020-06-22":{"1a. open (EUR)":"8535.31382700","1b. open (USD)":"9294.69000000","2a. high (EUR)":"8980.97400000","2b. high (USD)":"9780.00000000","3a. low (EUR)":"8519.15174700","3b. low (USD)":"9277.09000000","4a. close (EUR)":"8894.36912700","4b. close (USD)":"9685.69000000","5. volume":"57895.46834300","6. market cap (USD)":"57895.46834300"},"2020-06-21":{"1a. open (EUR)":"8594.32378500","1b. open (USD)":"9358.95000000","2a. high (EUR)":"8652.22260000","2b. high (USD)":"9422.00000000","3a. low (EUR)":"8523.23818200","3b. low (USD)":"9281.54000000","4a. close (EUR)":"8535.31382700","4b. close (USD)":"9294.69000000","5. volume":"24316.92623400","6. market cap (USD)":"24316.92623400"},"2020-06-20":{"1a. open (EUR)":"8549.58420900","1b. open (USD)":"9310.23000000","2a. high (EUR)":"8627.42850000","2b. high (USD)":"9395.00000000","3a. low (EUR)":"8421.68338500","3b. low (USD)":"9170.95000000","4a. close (EUR)":"8594.32378500","4b. close (USD)":"9358.95000000","5. volume":"30329.06538400","6. market cap (USD)":"30329.06538400"},"2020-06-19":{"1a. open (EUR)":"8619.45765600","1b. open (USD)":"9386.32000000","2a. high (EUR)":"8667.19089000","2b. high (USD)":"9438.30000000","3a. low (EUR)":"8462.85995700","3b. low (USD)":"9215.79000000","4a. close (EUR)":"8549.58420900","4b. close (USD)":"9310.23000000","5. volume":"45330.98367300","6. market cap (USD)":"45330.98367300"},"2020-06-18":{"1a. open (EUR)":"8691.82887900","1b. open (USD)":"9465.13000000","2a. high (EUR)":"8713.74870000","2b. high (USD)":"9489.00000000","3a. low (EUR)":"8521.82400000","3b. low (USD)":"9280.00000000","4a. close (EUR)":"8619.45765600","4b. close (USD)":"9386.32000000","5. volume":"37381.95376500","6. market cap (USD)":"37381.95376500"},"2020-06-17":{"1a. open (EUR)":"8748.61655100","1b. open (USD)":"9526.97000000","2a. high (EUR)":"8783.53950000","2b. high (USD)":"9565.00000000","3a. low (EUR)":"8481.97896300","3b. low (USD)":"9236.61000000","4a. close (EUR)":"8691.83806200","4b. close (USD)":"9465.14000000","5. volume":"48046.41115200","6. market cap (USD)":"48046.41115200"},"2020-06-16":{"1a. open (EUR)":"8655.94171500","1b. open (USD)":"9426.05000000","2a. high (EUR)":"8805.57870000","2b. high (USD)":"9589.00000000","3a. low (EUR)":"8607.30854700","3b. low (USD)":"9373.09000000","4a. close (EUR)":"8747.34929700","4b. close (USD)":"9525.59000000","5. volume":"52052.44692700","6. market cap (USD)":"52052.44692700"},"2020-06-15":{"1a. open (EUR)":"8578.85043000","1b. open (USD)":"9342.10000000","2a. high (EUR)":"8719.25850000","2b. high (USD)":"9495.00000000","3a. low (EUR)":"8182.46623500","3b. low (USD)":"8910.45000000","4a. close (EUR)":"8655.91416600","4b. close (USD)":"9426.02000000","5. volume":"86107.92470700","6. market cap (USD)":"86107.92470700"},"2020-06-14":{"1a. open (EUR)":"8699.36812200","1b. open (USD)":"9473.34000000","2a. high (EUR)":"8706.39311700","2b. high (USD)":"9480.99000000","3a. low (EUR)":"8489.68350000","3b. low (USD)":"9245.00000000","4a. close (EUR)":"8578.85043000","4b. close (USD)":"9342.10000000","5. volume":"30055.50660800","6. market cap (USD)":"30055.50660800"},"2020-06-13":{"1a. open (EUR)":"8691.67276800","1b. open (USD)":"9464.96000000","2a. high (EUR)":"8719.01055900","2b. high (USD)":"9494.73000000","3a. low (EUR)":"8587.02330000","3b. low (USD)":"9351.00000000","4a. close (EUR)":"8699.36812200","4b. close (USD)":"9473.34000000","5. volume":"27759.78485100","6. market cap (USD)":"27759.78485100"},"2020-06-12":{"1a. open (EUR)":"8520.79550400","1b. open (USD)":"9278.88000000","2a. high (EUR)":"8776.30329600","2b. high (USD)":"9557.12000000","3a. low (EUR)":"8478.21393300","3b. low (USD)":"9232.51000000","4a. close (EUR)":"8691.82887900","4b. close (USD)":"9465.13000000","5. volume":"50119.06693200","6. market cap (USD)":"50119.06693200"},"2020-06-11":{"1a. open (EUR)":"9077.59752600","1b. open (USD)":"9885.22000000","2a. high (EUR)":"9149.94120000","2b. high (USD)":"9964.00000000","3a. low (EUR)":"8368.46790000","3b. low (USD)":"9113.00000000","4a. close (EUR)":"8522.19132000","4b. close (USD)":"9280.40000000","5. volume":"94418.98473000","6. market cap (USD)":"94418.98473000"},"2020-06-10":{"1a. open (EUR)":"8974.03165200","1b. open (USD)":"9772.44000000","2a. high (EUR)":"9176.31477600","2b. high (USD)":"9992.72000000","3a. low (EUR)":"8911.34849400","3b. low (USD)":"9704.18000000","4a. close (EUR)":"9077.39550000","4b. close (USD)":"9885.00000000","5. volume":"47130.76298200","6. market cap (USD)":"47130.76298200"},"2020-06-09":{"1a. open (EUR)":"8982.81060000","1b. open (USD)":"9782.00000000","2a. high (EUR)":"9070.04910000","2b. high (USD)":"9877.00000000","3a. low (EUR)":"8788.13100000","3b. low (USD)":"9570.00000000","4a. close (EUR)":"8974.02246900","4b. close (USD)":"9772.43000000","5. volume":"46024.00128900","6. market cap (USD)":"46024.00128900"},"2020-06-08":{"1a. open (EUR)":"8950.66091700","1b. open (USD)":"9746.99000000","2a. high (EUR)":"8999.34000000","2b. high (USD)":"9800.00000000","3a. low (EUR)":"8845.98390000","3b. low (USD)":"9633.00000000","4a. close (EUR)":"8982.81978300","4b. close (USD)":"9782.01000000","5. volume":"40664.66412500","6. market cap (USD)":"40664.66412500"},"2020-06-07":{"1a. open (EUR)":"8877.06835500","1b. open (USD)":"9666.85000000","2a. high (EUR)":"9001.17660000","2b. high (USD)":"9802.00000000","3a. low (EUR)":"8606.73001800","3b. low (USD)":"9372.46000000","4a. close (EUR)":"8950.66091700","4b. close (USD)":"9746.99000000","5. volume":"57952.84838500","6. market cap (USD)":"57952.84838500"},"2020-06-06":{"1a. open (EUR)":"8835.12041100","1b. open (USD)":"9621.17000000","2a. high (EUR)":"8939.65050000","2b. high (USD)":"9735.00000000","3a. low (EUR)":"8752.36321500","3b. low (USD)":"9531.05000000","4a. close (EUR)":"8876.56329000","4b. close (USD)":"9666.30000000","5. volume":"32752.95089300","6. market cap (USD)":"32752.95089300"},"2020-06-05":{"1a. open (EUR)":"8988.44896200","1b. open (USD)":"9788.14000000","2a. high (EUR)":"9049.61692500","2b. high (USD)":"9854.75000000","3a. low (EUR)":"8798.23230000","3b. low (USD)":"9581.00000000","4a. close (EUR)":"8835.11122800","4b. close (USD)":"9621.16000000","5. volume":"47788.05005000","6. market cap (USD)":"47788.05005000"},"2020-06-04":{"1a. open (EUR)":"8876.58165600","1b. open (USD)":"9666.32000000","2a. high (EUR)":"9074.30082900","2b. high (USD)":"9881.63000000","3a. low (EUR)":"8677.93500000","3b. low (USD)":"9450.00000000","4a. close (EUR)":"8989.29379800","4b. close (USD)":"9789.06000000","5. volume":"57456.10096900","6. market cap (USD)":"57456.10096900"},"2020-06-03":{"1a. open (EUR)":"8740.39776600","1b. open (USD)":"9518.02000000","2a. high (EUR)":"8898.32700000","2b. high (USD)":"9690.00000000","3a. low (EUR)":"8600.07234300","3b. low (USD)":"9365.21000000","4a. close (EUR)":"8876.50819200","4b. close (USD)":"9666.24000000","5. volume":"46252.64493900","6. market cap (USD)":"46252.64493900"},"2020-06-02":{"1a. open (EUR)":"9369.14859300","1b. open (USD)":"10202.71000000","2a. high (EUR)":"9393.28151700","2b. high (USD)":"10228.99000000","3a. low (EUR)":"8508.96780000","3b. low (USD)":"9266.00000000","4a. close (EUR)":"8740.41613200","4b. close (USD)":"9518.04000000","5. volume":"108970.77315100","6. market cap (USD)":"108970.77315100"},"2020-06-01":{"1a. open (EUR)":"8676.34634100","1b. open (USD)":"9448.27000000","2a. high (EUR)":"9531.95400000","2b. high (USD)":"10380.00000000","3a. low (EUR)":"8651.91956100","3b. low (USD)":"9421.67000000","4a. close (EUR)":"9367.36709100","4b. close (USD)":"10200.77000000","5. volume":"76649.12696000","6. market cap (USD)":"76649.12696000"},"2020-05-31":{"1a. open (EUR)":"8905.41627600","1b. open (USD)":"9697.72000000","2a. high (EUR)":"8907.51000000","2b. high (USD)":"9700.00000000","3a. low (EUR)":"8614.94880300","3b. low (USD)":"9381.41000000","4a. close (EUR)":"8676.34634100","4b. close (USD)":"9448.27000000","5. volume":"48333.78640300","6. market cap (USD)":"48333.78640300"},"2020-05-30":{"1a. open (EUR)":"8656.44678000","1b. open (USD)":"9426.60000000","2a. high (EUR)":"8944.24200000","2b. high (USD)":"9740.00000000","3a. low (EUR)":"8568.86850900","3b. low (USD)":"9331.23000000","4a. close (EUR)":"8905.41627600","4b. close (USD)":"9697.72000000","5. volume":"55665.27254000","6. market cap (USD)":"55665.27254000"},"2020-05-29":{"1a. open (EUR)":"8793.52142100","1b. open (USD)":"9575.87000000","2a. high (EUR)":"8820.51025800","2b. high (USD)":"9605.26000000","3a. low (EUR)":"8567.73900000","3b. low (USD)":"9330.00000000","4a. close (EUR)":"8656.87838100","4b. close (USD)":"9427.07000000","5. volume":"57374.36296100","6. market cap (USD)":"57374.36296100"},"2020-05-28":{"1a. open (EUR)":"8452.09748100","1b. open (USD)":"9204.07000000","2a. high (EUR)":"8839.06910100","2b. high (USD)":"9625.47000000","3a. low (EUR)":"8365.71300000","3b. low (USD)":"9110.00000000","4a. close (EUR)":"8793.53978700","4b. close (USD)":"9575.89000000","5. volume":"74110.78766200","6. market cap (USD)":"74110.78766200"},"2020-05-27":{"1a. open (EUR)":"8118.69030000","1b. open (USD)":"8841.00000000","2a. high (EUR)":"8471.31750000","2b. high (USD)":"9225.00000000","3a. low (EUR)":"8091.81165900","3b. low (USD)":"8811.73000000","4a. close (EUR)":"8452.09748100","4b. close (USD)":"9204.07000000","5. volume":"68910.35551400","6. market cap (USD)":"68910.35551400"},"2020-05-26":{"1a. open (EUR)":"8173.19140500","1b. open (USD)":"8900.35000000","2a. high (EUR)":"8280.92636100","2b. high (USD)":"9017.67000000","3a. low (EUR)":"7989.21000000","3b. low (USD)":"8700.00000000","4a. close (EUR)":"8118.85559400","4b. close (USD)":"8841.18000000","5. volume":"58299.77013800","6. market cap (USD)":"58299.77013800"},"2020-05-25":{"1a. open (EUR)":"8005.86796200","1b. open (USD)":"8718.14000000","2a. high (EUR)":"8246.02177800","2b. high (USD)":"8979.66000000","3a. low (EUR)":"7936.60977600","3b. low (USD)":"8642.72000000","4a. close (EUR)":"8173.19140500","4b. close (USD)":"8900.35000000","5. volume":"62833.91094900","6. market cap (USD)":"62833.91094900"},"2020-05-24":{"1a. open (EUR)":"8429.08488300","1b. open (USD)":"9179.01000000","2a. high (EUR)":"8538.35340000","2b. high (USD)":"9298.00000000","3a. low (EUR)":"7989.21000000","3b. low (USD)":"8700.00000000","4a. close (EUR)":"8007.88822200","4b. close (USD)":"8720.34000000","5. volume":"70379.86645000","6. market cap (USD)":"70379.86645000"},"2020-05-23":{"1a. open (EUR)":"8420.81100000","1b. open (USD)":"9170.00000000","2a. high (EUR)":"8547.39865500","2b. high (USD)":"9307.85000000","3a. low (EUR)":"8328.98100000","3b. low (USD)":"9070.00000000","4a. close (EUR)":"8429.21344500","4b. close (USD)":"9179.15000000","5. volume":"43526.29696600","6. market cap (USD)":"43526.29696600"},"2020-05-22":{"1a. open (EUR)":"8326.69443300","1b. open (USD)":"9067.51000000","2a. high (EUR)":"8513.55930000","2b. high (USD)":"9271.00000000","3a. low (EUR)":"8203.65141600","3b. low (USD)":"8933.52000000","4a. close (EUR)":"8420.81100000","4b. close (USD)":"9170.00000000","5. volume":"58943.13102400","6. market cap (USD)":"58943.13102400"},"2020-05-21":{"1a. open (EUR)":"8734.34616900","1b. open (USD)":"9511.43000000","2a. high (EUR)":"8795.90900100","2b. high (USD)":"9578.47000000","3a. low (EUR)":"8094.81450000","3b. low (USD)":"8815.00000000","4a. close (EUR)":"8327.74129500","4b. close (USD)":"9068.65000000","5. volume":"108928.78096900","6. market cap (USD)":"108928.78096900"},"2020-05-20":{"1a. open (EUR)":"8976.50187900","1b. open (USD)":"9775.13000000","2a. high (EUR)":"9037.90860000","2b. high (USD)":"9842.00000000","3a. low (EUR)":"8564.06580000","3b. low (USD)":"9326.00000000","4a. close (EUR)":"8734.34616900","4b. close (USD)":"9511.43000000","5. volume":"74923.73809000","6. market cap (USD)":"74923.73809000"},"2020-05-19":{"1a. open (EUR)":"8938.66791900","1b. open (USD)":"9733.93000000","2a. high (EUR)":"9088.60794300","2b. high (USD)":"9897.21000000","3a. low (EUR)":"8699.97420000","3b. low (USD)":"9474.00000000","4a. close (EUR)":"8976.86919900","4b. close (USD)":"9775.53000000","5. volume":"78539.76045400","6. market cap (USD)":"78539.76045400"},"2020-05-18":{"1a. open (EUR)":"8890.16331300","1b. open (USD)":"9681.11000000","2a. high (EUR)":"9137.08500000","2b. high (USD)":"9950.00000000","3a. low (EUR)":"8691.00240900","3b. low (USD)":"9464.23000000","4a. close (EUR)":"8938.66791900","4b. close (USD)":"9733.93000000","5. volume":"82006.60358300","6. market cap (USD)":"82006.60358300"},"2020-05-17":{"1a. open (EUR)":"8614.39782300","1b. open (USD)":"9380.81000000","2a. high (EUR)":"9080.15040000","2b. high (USD)":"9888.00000000","3a. low (EUR)":"8560.48443000","3b. low (USD)":"9322.10000000","4a. close (EUR)":"8889.18073200","4b. close (USD)":"9680.04000000","5. volume":"68647.76432300","6. market cap (USD)":"68647.76432300"},"2020-05-16":{"1a. open (EUR)":"8554.84606800","1b. open (USD)":"9315.96000000","2a. high (EUR)":"8804.66040000","2b. high (USD)":"9588.00000000","3a. low (EUR)":"8466.72600000","3b. low (USD)":"9220.00000000","4a. close (EUR)":"8614.82024100","4b. close (USD)":"9381.27000000","5. volume":"59587.62786200","6. market cap (USD)":"59587.62786200"},"2020-05-15":{"1a. open (EUR)":"8991.96605100","1b. open (USD)":"9791.97000000","2a. high (EUR)":"9041.23284600","2b. high (USD)":"9845.62000000","3a. low (EUR)":"8402.44500000","3b. low (USD)":"9150.00000000","4a. close (EUR)":"8555.26848600","4b. close (USD)":"9316.42000000","5. volume":"115890.76151600","6. market cap (USD)":"115890.76151600"},"2020-05-14":{"1a. open (EUR)":"8548.77610500","1b. open (USD)":"9309.35000000","2a. high (EUR)":"9126.98370000","2b. high (USD)":"9939.00000000","3a. low (EUR)":"8500.48270800","3b. low (USD)":"9256.76000000","4a. close (EUR)":"8991.97523400","4b. close (USD)":"9791.98000000","5. volume":"129565.37747000","6. market cap (USD)":"129565.37747000"},"2020-05-13":{"1a. open (EUR)":"8091.13211700","1b. open (USD)":"8810.99000000","2a. high (EUR)":"8630.18340000","2b. high (USD)":"9398.00000000","3a. low (EUR)":"8074.60271700","3b. low (USD)":"8792.99000000","4a. close (EUR)":"8548.79447100","4b. close (USD)":"9309.37000000","5. volume":"92466.27401800","6. market cap (USD)":"92466.27401800"},"2020-05-12":{"1a. open (EUR)":"7862.52133200","1b. open (USD)":"8562.04000000","2a. high (EUR)":"8244.73615800","2b. high (USD)":"8978.26000000","3a. low (EUR)":"7831.97867400","3b. low (USD)":"8528.78000000","4a. close (EUR)":"8090.94845700","4b. close (USD)":"8810.79000000","5. volume":"86522.78006600","6. market cap (USD)":"86522.78006600"},"2020-05-11":{"1a. open (EUR)":"8010.11969100","1b. open (USD)":"8722.77000000","2a. high (EUR)":"8418.97440000","2b. high (USD)":"9168.00000000","3a. low (EUR)":"7530.06000000","3b. low (USD)":"8200.00000000","4a. close (EUR)":"7862.04381600","4b. close (USD)":"8561.52000000","5. volume":"168807.25183200","6. market cap (USD)":"168807.25183200"},"2020-05-10":{"1a. open (EUR)":"8759.75553000","1b. open (USD)":"9539.10000000","2a. high (EUR)":"8792.56638900","2b. high (USD)":"9574.83000000","3a. low (EUR)":"7453.84110000","3b. low (USD)":"8117.00000000","4a. close (EUR)":"8010.11969100","4b. close (USD)":"8722.77000000","5. volume":"183865.18202800","6. market cap (USD)":"183865.18202800"},"2020-05-09":{"1a. open (EUR)":"8999.35836600","1b. open (USD)":"9800.02000000","2a. high (EUR)":"9104.25577500","2b. high (USD)":"9914.25000000","3a. low (EUR)":"8742.21600000","3b. low (USD)":"9520.00000000","4a. close (EUR)":"8760.03102000","4b. close (USD)":"9539.40000000","5. volume":"81950.67956700","6. market cap (USD)":"81950.67956700"},"2020-05-08":{"1a. open (EUR)":"9170.41929000","1b. open (USD)":"9986.30000000","2a. high (EUR)":"9216.02206800","2b. high (USD)":"10035.96000000","3a. low (EUR)":"8912.10150000","3b. low (USD)":"9705.00000000","4a. close (EUR)":"8999.34918300","4b. close (USD)":"9800.01000000","5. volume":"100683.79640000","6. market cap (USD)":"100683.79640000"},"2020-05-07":{"1a. open (EUR)":"8396.38422000","1b. open (USD)":"9143.40000000","2a. high (EUR)":"9244.52610000","2b. high (USD)":"10067.00000000","3a. low (EUR)":"8283.98430000","3b. low (USD)":"9021.00000000","4a. close (EUR)":"9170.51112000","4b. close (USD)":"9986.40000000","5. volume":"147154.61137800","6. market cap (USD)":"147154.61137800"},"2020-05-06":{"1a. open (EUR)":"8284.31488800","1b. open (USD)":"9021.36000000","2a. high (EUR)":"8627.42850000","2b. high (USD)":"9395.00000000","3a. low (EUR)":"8178.57264300","3b. low (USD)":"8906.21000000","4a. close (EUR)":"8395.94343600","4b. close (USD)":"9142.92000000","5. volume":"105925.30242000","6. market cap (USD)":"105925.30242000"},"2020-05-05":{"1a. open (EUR)":"8147.08413600","1b. open (USD)":"8871.92000000","2a. high (EUR)":"8373.59201400","2b. high (USD)":"9118.58000000","3a. low (EUR)":"8044.30800000","3b. low (USD)":"8760.00000000","4a. close (EUR)":"8284.74648900","4b. close (USD)":"9021.83000000","5. volume":"76480.76534200","6. market cap (USD)":"76480.76534200"},"2020-05-04":{"1a. open (EUR)":"8167.49794500","1b. open (USD)":"8894.15000000","2a. high (EUR)":"8218.78500000","2b. high (USD)":"8950.00000000","3a. low (EUR)":"7825.75260000","3b. low (USD)":"8522.00000000","4a. close (EUR)":"8147.12086800","4b. close (USD)":"8871.96000000","5. volume":"84418.51233100","6. market cap (USD)":"84418.51233100"},"2020-05-03":{"1a. open (EUR)":"8239.52021400","1b. open (USD)":"8972.58000000","2a. high (EUR)":"8448.36000000","2b. high (USD)":"9200.00000000","3a. low (EUR)":"8000.22960000","3b. low (USD)":"8712.00000000","4a. close (EUR)":"8167.50712800","4b. close (USD)":"8894.16000000","5. volume":"90126.06564300","6. market cap (USD)":"90126.06564300"},"2020-05-02":{"1a. open (EUR)":"8104.61276100","1b. open (USD)":"8825.67000000","2a. high (EUR)":"8273.88300000","2b. high (USD)":"9010.00000000","3a. low (EUR)":"8037.87990000","3b. low (USD)":"8753.00000000","4a. close (EUR)":"8239.03351500","4b. close (USD)":"8972.05000000","5. volume":"59002.08755000","6. market cap (USD)":"59002.08755000"},"2020-05-01":{"1a. open (EUR)":"7915.74600000","1b. open (USD)":"8620.00000000","2a. high (EUR)":"8319.04499400","2b. high (USD)":"9059.18000000","3a. low (EUR)":"7909.83214800","3b. low (USD)":"8613.56000000","4a. close (EUR)":"8105.79736800","4b. close (USD)":"8826.96000000","5. volume":"91468.81505900","6. market cap (USD)":"91468.81505900"},"2020-04-30":{"1a. open (EUR)":"8061.37001400","1b. open (USD)":"8778.58000000","2a. high (EUR)":"8687.11800000","2b. high (USD)":"9460.00000000","3a. low (EUR)":"7714.63830000","3b. low (USD)":"8401.00000000","4a. close (EUR)":"7915.74600000","4b. close (USD)":"8620.00000000","5. volume":"206277.21412400","6. market cap (USD)":"206277.21412400"},"2020-04-29":{"1a. open (EUR)":"7106.33801400","1b. open (USD)":"7738.58000000","2a. high (EUR)":"8221.43888700","2b. high (USD)":"8952.89000000","3a. low (EUR)":"7080.13891500","3b. low (USD)":"7710.05000000","4a. close (EUR)":"8061.36083100","4b. close (USD)":"8778.57000000","5. volume":"183546.88751400","6. market cap (USD)":"183546.88751400"},"2020-04-28":{"1a. open (EUR)":"7138.41423300","1b. open (USD)":"7773.51000000","2a. high (EUR)":"7144.37400000","2b. high (USD)":"7780.00000000","3a. low (EUR)":"7033.36989600","3b. low (USD)":"7659.12000000","4a. close (EUR)":"7106.70533400","4b. close (USD)":"7738.98000000","5. volume":"46302.75263800","6. market cap (USD)":"46302.75263800"},"2020-04-27":{"1a. open (EUR)":"7064.57373000","1b. open (USD)":"7693.10000000","2a. high (EUR)":"7155.41196600","2b. high (USD)":"7792.02000000","3a. low (EUR)":"6984.58980000","3b. low (USD)":"7606.00000000","4a. close (EUR)":"7139.43354600","4b. close (USD)":"7774.62000000","5. volume":"65441.33957600","6. market cap (USD)":"65441.33957600"},"2020-04-26":{"1a. open (EUR)":"6923.09124900","1b. open (USD)":"7539.03000000","2a. high (EUR)":"7070.91000000","2b. high (USD)":"7700.00000000","3a. low (EUR)":"6868.88400000","3b. low (USD)":"7480.00000000","4a. close (EUR)":"7064.57373000","4b. close (USD)":"7693.10000000","5. volume":"50522.61620900","6. market cap (USD)":"50522.61620900"},"2020-04-25":{"1a. open (EUR)":"6891.84150000","1b. open (USD)":"7505.00000000","2a. high (EUR)":"7075.50150000","2b. high (USD)":"7705.00000000","3a. low (EUR)":"6823.95158100","3b. low (USD)":"7431.07000000","4a. close (EUR)":"6922.76066100","4b. close (USD)":"7538.67000000","5. volume":"43874.42772600","6. market cap (USD)":"43874.42772600"},"2020-04-24":{"1a. open (EUR)":"6872.52046800","1b. open (USD)":"7483.96000000","2a. high (EUR)":"6993.73606800","2b. high (USD)":"7615.96000000","3a. low (EUR)":"6784.40040000","3b. low (USD)":"7388.00000000","4a. close (EUR)":"6891.84150000","4b. close (USD)":"7505.00000000","5. volume":"60182.11993900","6. market cap (USD)":"60182.11993900"},"2020-04-23":{"1a. open (EUR)":"6542.99769600","1b. open (USD)":"7125.12000000","2a. high (EUR)":"7105.80540000","2b. high (USD)":"7738.00000000","3a. low (EUR)":"6446.46600000","3b. low (USD)":"7020.00000000","4a. close (EUR)":"6871.07873700","4b. close (USD)":"7482.39000000","5. volume":"102773.56956100","6. market cap (USD)":"102773.56956100"},"2020-04-22":{"1a. open (EUR)":"6282.42088800","1b. open (USD)":"6841.36000000","2a. high (EUR)":"6571.70375400","2b. high (USD)":"7156.38000000","3a. low (EUR)":"6260.96940000","3b. low (USD)":"6818.00000000","4a. close (EUR)":"6543.01606200","4b. close (USD)":"7125.14000000","5. volume":"61486.37733400","6. market cap (USD)":"61486.37733400"},"2020-04-21":{"1a. open (EUR)":"6271.05233400","1b. open (USD)":"6828.98000000","2a. high (EUR)":"6373.00200000","2b. high (USD)":"6940.00000000","3a. low (EUR)":"6209.54460000","3b. low (USD)":"6762.00000000","4a. close (EUR)":"6282.43007100","4b. close (USD)":"6841.37000000","5. volume":"60109.71080800","6. market cap (USD)":"60109.71080800"},"2020-04-20":{"1a. open (EUR)":"6539.58162000","1b. open (USD)":"7121.40000000","2a. high (EUR)":"6630.12600000","2b. high (USD)":"7220.00000000","3a. low (EUR)":"6199.44330000","3b. low (USD)":"6751.00000000","4a. close (EUR)":"6269.07798900","4b. close (USD)":"6826.83000000","5. volume":"90149.49137000","6. market cap (USD)":"90149.49137000"},"2020-04-19":{"1a. open (EUR)":"6656.38938000","1b. open (USD)":"7248.60000000","2a. high (EUR)":"6672.50554500","2b. high (USD)":"7266.15000000","3a. low (EUR)":"6479.15748000","3b. low (USD)":"7055.60000000","4a. close (EUR)":"6538.97554200","4b. close (USD)":"7120.74000000","5. volume":"45664.86393000","6. market cap (USD)":"45664.86393000"},"2020-04-18":{"1a. open (EUR)":"6452.69207400","1b. open (USD)":"7026.78000000","2a. high (EUR)":"6697.23536400","2b. high (USD)":"7293.08000000","3a. low (EUR)":"6441.32352000","3b. low (USD)":"7014.40000000","4a. close (EUR)":"6656.38938000","4b. close (USD)":"7248.60000000","5. volume":"49488.54281900","6. market cap (USD)":"49488.54281900"},"2020-04-17":{"1a. open (EUR)":"6521.75741700","1b. open (USD)":"7101.99000000","2a. high (EUR)":"6564.11859600","2b. high (USD)":"7148.12000000","3a. low (EUR)":"6403.28753400","3b. low (USD)":"6972.98000000","4a. close (EUR)":"6453.39916500","4b. close (USD)":"7027.55000000","5. volume":"54126.50976300","6. market cap (USD)":"54126.50976300"},"2020-04-16":{"1a. open (EUR)":"6080.29387500","1b. open (USD)":"6621.25000000","2a. high (EUR)":"6602.57700000","2b. high (USD)":"7190.00000000","3a. low (EUR)":"5939.81234100","3b. low (USD)":"6468.27000000","4a. close (EUR)":"6521.71150200","4b. close (USD)":"7101.94000000","5. volume":"125009.85753900","6. market cap (USD)":"125009.85753900"},"2020-04-15":{"1a. open (EUR)":"6307.40783100","1b. open (USD)":"6868.57000000","2a. high (EUR)":"6366.57390000","2b. high (USD)":"6933.00000000","3a. low (EUR)":"6065.37150000","3b. low (USD)":"6605.00000000","4a. close (EUR)":"6080.28469200","4b. close (USD)":"6621.24000000","5. volume":"61571.38499400","6. market cap (USD)":"61571.38499400"},"2020-04-14":{"1a. open (EUR)":"6279.37213200","1b. open (USD)":"6838.04000000","2a. high (EUR)":"6407.89740000","2b. high (USD)":"6978.00000000","3a. low (EUR)":"6202.45532400","3b. low (USD)":"6754.28000000","4a. close (EUR)":"6307.52721000","4b. close (USD)":"6868.70000000","5. volume":"69068.62328500","6. market cap (USD)":"69068.62328500"},"2020-04-13":{"1a. open (EUR)":"6339.75035700","1b. open (USD)":"6903.79000000","2a. high (EUR)":"6339.75035700","2b. high (USD)":"6903.79000000","3a. low (EUR)":"6037.82250000","3b. low (USD)":"6575.00000000","4a. close (EUR)":"6279.25275300","4b. close (USD)":"6837.91000000","5. volume":"96415.47657300","6. market cap (USD)":"96415.47657300"},"2020-04-12":{"1a. open (EUR)":"6315.00217200","1b. open (USD)":"6876.84000000","2a. high (EUR)":"6590.63910000","2b. high (USD)":"7177.00000000","3a. low (EUR)":"6226.07400000","3b. low (USD)":"6780.00000000","4a. close (EUR)":"6339.75035700","4b. close (USD)":"6903.79000000","5. volume":"73868.66650100","6. market cap (USD)":"73868.66650100"},"2020-04-11":{"1a. open (EUR)":"6298.54623600","1b. open (USD)":"6858.92000000","2a. high (EUR)":"6376.95069000","2b. high (USD)":"6944.30000000","3a. low (EUR)":"6207.70800000","3b. low (USD)":"6760.00000000","4a. close (EUR)":"6314.99298900","4b. close (USD)":"6876.83000000","5. volume":"45470.29320600","6. market cap (USD)":"45470.29320600"},"2020-04-10":{"1a. open (EUR)":"6688.47478200","1b. open (USD)":"7283.54000000","2a. high (EUR)":"6699.68722500","2b. high (USD)":"7295.75000000","3a. low (EUR)":"6189.32363400","3b. low (USD)":"6739.98000000","4a. close (EUR)":"6298.54623600","4b. close (USD)":"6858.92000000","5. volume":"104674.62337500","6. market cap (USD)":"104674.62337500"},"2020-04-09":{"1a. open (EUR)":"6758.92675800","1b. open (USD)":"7360.26000000","2a. high (EUR)":"6769.63413600","2b. high (USD)":"7371.92000000","3a. low (EUR)":"6527.34986400","3b. low (USD)":"7108.08000000","4a. close (EUR)":"6688.47478200","4b. close (USD)":"7283.54000000","5. volume":"61094.87241700","6. market cap (USD)":"61094.87241700"},"2020-04-08":{"1a. open (EUR)":"6609.29895600","1b. open (USD)":"7197.32000000","2a. high (EUR)":"6813.78600000","2b. high (USD)":"7420.00000000","3a. low (EUR)":"6565.84500000","3b. low (USD)":"7150.00000000","4a. close (EUR)":"6759.86342400","4b. close (USD)":"7361.28000000","5. volume":"76059.14583800","6. market cap (USD)":"76059.14583800"},"2020-04-07":{"1a. open (EUR)":"6731.04717000","1b. open (USD)":"7329.90000000","2a. high (EUR)":"6850.23332700","2b. high (USD)":"7459.69000000","3a. low (EUR)":"6498.80910000","3b. low (USD)":"7077.00000000","4a. close (EUR)":"6609.29895600","4b. close (USD)":"7197.32000000","5. volume":"103585.16891800","6. market cap (USD)":"103585.16891800"},"2020-04-06":{"1a. open (EUR)":"6219.44387400","1b. open (USD)":"6772.78000000","2a. high (EUR)":"6754.22506200","2b. high (USD)":"7355.14000000","3a. low (EUR)":"6212.29950000","3b. low (USD)":"6765.00000000","4a. close (EUR)":"6731.04717000","4b. close (USD)":"7329.90000000","5. volume":"118052.00083200","6. market cap (USD)":"118052.00083200"},"2020-04-05":{"1a. open (EUR)":"6297.15960300","1b. open (USD)":"6857.41000000","2a. high (EUR)":"6332.17438200","2b. high (USD)":"6895.54000000","3a. low (EUR)":"6131.96661600","3b. low (USD)":"6677.52000000","4a. close (EUR)":"6219.44387400","4b. close (USD)":"6772.78000000","5. volume":"49685.35698300","6. market cap (USD)":"49685.35698300"},"2020-04-04":{"1a. open (EUR)":"6182.88635100","1b. open (USD)":"6732.97000000","2a. high (EUR)":"6419.29350300","2b. high (USD)":"6990.41000000","3a. low (EUR)":"6106.70418300","3b. low (USD)":"6650.01000000","4a. close (EUR)":"6296.77391700","4b. close (USD)":"6856.99000000","5. volume":"72990.86113900","6. market cap (USD)":"72990.86113900"},"2020-04-03":{"1a. open (EUR)":"6238.80163800","1b. open (USD)":"6793.86000000","2a. high (EUR)":"6472.17840000","2b. high (USD)":"7048.00000000","3a. low (EUR)":"6062.70843000","3b. low (USD)":"6602.10000000","4a. close (EUR)":"6183.92403000","4b. close (USD)":"6734.10000000","5. volume":"104080.27693900","6. market cap (USD)":"104080.27693900"},"2020-04-02":{"1a. open (EUR)":"6100.59748800","1b. open (USD)":"6643.36000000","2a. high (EUR)":"6609.92340000","2b. high (USD)":"7198.00000000","3a. low (EUR)":"6015.78330000","3b. low (USD)":"6551.00000000","4a. close (EUR)":"6239.01284700","4b. close (USD)":"6794.09000000","5. volume":"149299.90687100","6. market cap (USD)":"149299.90687100"},"2020-04-01":{"1a. open (EUR)":"5888.26816200","1b. open (USD)":"6412.14000000","2a. high (EUR)":"6134.18890200","2b. high (USD)":"6679.94000000","3a. low (EUR)":"5647.64601300","3b. low (USD)":"6150.11000000","4a. close (EUR)":"6100.19343600","4b. close (USD)":"6642.92000000","5. volume":"97500.75240000","6. market cap (USD)":"97500.75240000"},"2020-03-31":{"1a. open (EUR)":"5872.02343500","1b. open (USD)":"6394.45000000","2a. high (EUR)":"5990.28210900","2b. high (USD)":"6523.23000000","3a. low (EUR)":"5804.94162000","3b. low (USD)":"6321.40000000","4a. close (EUR)":"5886.70705200","4b. close (USD)":"6410.44000000","5. volume":"72337.59525900","6. market cap (USD)":"72337.59525900"},"2020-03-30":{"1a. open (EUR)":"5400.06315000","1b. open (USD)":"5880.50000000","2a. high (EUR)":"6059.86170000","2b. high (USD)":"6599.00000000","3a. low (EUR)":"5379.18100800","3b. low (USD)":"5857.76000000","4a. close (EUR)":"5871.95915400","4b. close (USD)":"6394.38000000","5. volume":"118889.54999200","6. market cap (USD)":"118889.54999200"},"2020-03-29":{"1a. open (EUR)":"5727.11569500","1b. open (USD)":"6236.65000000","2a. high (EUR)":"5754.06780000","2b. high (USD)":"6266.00000000","3a. low (EUR)":"5387.26204800","3b. low (USD)":"5866.56000000","4a. close (EUR)":"5400.90798600","4b. close (USD)":"5881.42000000","5. volume":"63311.62771400","6. market cap (USD)":"63311.62771400"},"2020-03-28":{"1a. open (EUR)":"5839.57071300","1b. open (USD)":"6359.11000000","2a. high (EUR)":"5840.38800000","2b. high (USD)":"6360.00000000","3a. low (EUR)":"5531.83920000","3b. low (USD)":"6024.00000000","4a. close (EUR)":"5727.11569500","4b. close (USD)":"6236.65000000","5. volume":"93159.69342900","6. market cap (USD)":"93159.69342900"},"2020-03-27":{"1a. open (EUR)":"6186.83504100","1b. open (USD)":"6737.27000000","2a. high (EUR)":"6283.55039700","2b. high (USD)":"6842.59000000","3a. low (EUR)":"5749.47630000","3b. low (USD)":"6261.00000000","4a. close (EUR)":"5839.57071300","4b. close (USD)":"6359.11000000","5. volume":"82914.96835400","6. market cap (USD)":"82914.96835400"},"2020-03-26":{"1a. open (EUR)":"6131.87478600","1b. open (USD)":"6677.42000000","2a. high (EUR)":"6226.07400000","2b. high (USD)":"6780.00000000","3a. low (EUR)":"5978.13300000","3b. low (USD)":"6510.00000000","4a. close (EUR)":"6186.91768800","4b. close (USD)":"6737.36000000","5. volume":"83026.55521100","6. market cap (USD)":"83026.55521100"},"2020-03-25":{"1a. open (EUR)":"6193.64882700","1b. open (USD)":"6744.69000000","2a. high (EUR)":"6389.49466800","2b. high (USD)":"6957.96000000","3a. low (EUR)":"5923.03500000","3b. low (USD)":"6450.00000000","4a. close (EUR)":"6131.88396900","4b. close (USD)":"6677.43000000","5. volume":"132155.73498900","6. market cap (USD)":"132155.73498900"},"2020-03-24":{"1a. open (EUR)":"5937.03907500","1b. open (USD)":"6465.25000000","2a. high (EUR)":"6274.74390000","2b. high (USD)":"6833.00000000","3a. low (EUR)":"5850.79233900","3b. low (USD)":"6371.33000000","4a. close (EUR)":"6193.67637600","4b. close (USD)":"6744.72000000","5. volume":"151138.00987800","6. market cap (USD)":"151138.00987800"},"2020-03-23":{"1a. open (EUR)":"5340.87871500","1b. open (USD)":"5816.05000000","2a. high (EUR)":"6060.78000000","2b. high (USD)":"6600.00000000","3a. low (EUR)":"5223.29040000","3b. low (USD)":"5688.00000000","4a. close (EUR)":"5938.93077300","4b. close (USD)":"6467.31000000","5. volume":"164674.21578500","6. market cap (USD)":"164674.21578500"},"2020-03-22":{"1a. open (EUR)":"5681.55883200","1b. open (USD)":"6187.04000000","2a. high (EUR)":"5884.34702100","2b. high (USD)":"6407.87000000","3a. low (EUR)":"5265.54138300","3b. low (USD)":"5734.01000000","4a. close (EUR)":"5341.00727700","4b. close (USD)":"5816.19000000","5. volume":"119115.99052700","6. market cap (USD)":"119115.99052700"},"2020-03-21":{"1a. open (EUR)":"5697.65663100","1b. open (USD)":"6204.57000000","2a. high (EUR)":"5929.44473400","2b. high (USD)":"6456.98000000","3a. low (EUR)":"5381.25636600","3b. low (USD)":"5860.02000000","4a. close (EUR)":"5681.50373400","4b. close (USD)":"6186.98000000","5. volume":"128913.66836300","6. market cap (USD)":"128913.66836300"},"2020-03-20":{"1a. open (EUR)":"5658.61051500","1b. open (USD)":"6162.05000000","2a. high (EUR)":"6336.27000000","2b. high (USD)":"6900.00000000","3a. low (EUR)":"5206.76100000","3b. low (USD)":"5670.00000000","4a. close (EUR)":"5701.13698800","4b. close (USD)":"6208.36000000","5. volume":"219298.32951400","6. market cap (USD)":"219298.32951400"},"2020-03-19":{"1a. open (EUR)":"4952.63065800","1b. open (USD)":"5393.26000000","2a. high (EUR)":"5877.12000000","2b. high (USD)":"6400.00000000","3a. low (EUR)":"4823.39829900","3b. low (USD)":"5252.53000000","4a. close (EUR)":"5658.90437100","4b. close (USD)":"6162.37000000","5. volume":"199020.87343900","6. market cap (USD)":"199020.87343900"},"2020-03-18":{"1a. open (EUR)":"4878.59731200","1b. open (USD)":"5312.64000000","2a. high (EUR)":"4992.03491100","2b. high (USD)":"5436.17000000","3a. low (EUR)":"4600.10447100","3b. low (USD)":"5009.37000000","4a. close (EUR)":"4952.42863200","4b. close (USD)":"5393.04000000","5. volume":"137127.63489400","6. market cap (USD)":"137127.63489400"},"2020-03-17":{"1a. open (EUR)":"4618.00213800","1b. open (USD)":"5028.86000000","2a. high (EUR)":"5073.60750000","2b. high (USD)":"5525.00000000","3a. low (EUR)":"4519.36753500","3b. low (USD)":"4921.45000000","4a. close (EUR)":"4878.59731200","4b. close (USD)":"5312.64000000","5. volume":"150089.92631800","6. market cap (USD)":"150089.92631800"},"2020-03-16":{"1a. open (EUR)":"4922.39103900","1b. open (USD)":"5360.33000000","2a. high (EUR)":"4927.06518600","2b. high (USD)":"5365.42000000","3a. low (EUR)":"4079.19879600","3b. low (USD)":"4442.12000000","4a. close (EUR)":"4618.10315100","4b. close (USD)":"5028.97000000","5. volume":"227276.92276000","6. market cap (USD)":"227276.92276000"},"2020-03-15":{"1a. open (EUR)":"4749.88838400","1b. open (USD)":"5172.48000000","2a. high (EUR)":"5454.70200000","2b. high (USD)":"5940.00000000","3a. low (EUR)":"4676.99373000","3b. low (USD)":"5093.10000000","4a. close (EUR)":"4923.28179000","4b. close (USD)":"5361.30000000","5. volume":"139916.14653400","6. market cap (USD)":"139916.14653400"},"2020-03-14":{"1a. open (EUR)":"5120.48671500","1b. open (USD)":"5576.05000000","2a. high (EUR)":"5179.68951600","2b. high (USD)":"5640.52000000","3a. low (EUR)":"4642.12587900","3b. low (USD)":"5055.13000000","4a. close (EUR)":"4749.50269800","4b. close (USD)":"5172.06000000","5. volume":"136910.13597400","6. market cap (USD)":"136910.13597400"},"2020-03-13":{"1a. open (EUR)":"4407.84918300","1b. open (USD)":"4800.01000000","2a. high (EUR)":"5468.47650000","2b. high (USD)":"5955.00000000","3a. low (EUR)":"3473.12997900","3b. low (USD)":"3782.13000000","4a. close (EUR)":"5122.82838000","4b. close (USD)":"5578.60000000","5. volume":"402201.67376400","6. market cap (USD)":"402201.67376400"},"2020-03-12":{"1a. open (EUR)":"7286.32481400","1b. open (USD)":"7934.58000000","2a. high (EUR)":"7315.33391100","2b. high (USD)":"7966.17000000","3a. low (EUR)":"4049.70300000","3b. low (USD)":"4410.00000000","4a. close (EUR)":"4407.84000000","4b. close (USD)":"4800.00000000","5. volume":"261505.60865300","6. market cap (USD)":"261505.60865300"},"2020-03-11":{"1a. open (EUR)":"7249.58363100","1b. open (USD)":"7894.57000000","2a. high (EUR)":"7328.03400000","2b. high (USD)":"7980.00000000","3a. low (EUR)":"6969.89700000","3b. low (USD)":"7590.00000000","4a. close (EUR)":"7286.26971600","4b. close (USD)":"7934.52000000","5. volume":"79942.41117200","6. market cap (USD)":"79942.41117200"},"2020-03-10":{"1a. open (EUR)":"7281.99962100","1b. open (USD)":"7929.87000000","2a. high (EUR)":"7483.22670000","2b. high (USD)":"8149.00000000","3a. low (EUR)":"7096.63158300","3b. low (USD)":"7728.01000000","4a. close (EUR)":"7249.57444800","4b. close (USD)":"7894.56000000","5. volume":"86783.44387500","6. market cap (USD)":"86783.44387500"},"2020-03-09":{"1a. open (EUR)":"7378.32010800","1b. open (USD)":"8034.76000000","2a. high (EUR)":"7511.06037300","2b. high (USD)":"8179.31000000","3a. low (EUR)":"7008.47478300","3b. low (USD)":"7632.01000000","4a. close (EUR)":"7281.99962100","4b. close (USD)":"7929.87000000","5. volume":"116968.86326800","6. market cap (USD)":"116968.86326800"},"2020-03-08":{"1a. open (EUR)":"8159.32507500","1b. open (USD)":"8885.25000000","2a. high (EUR)":"8160.71170800","2b. high (USD)":"8886.76000000","3a. low (EUR)":"7346.40000000","3b. low (USD)":"8000.00000000","4a. close (EUR)":"7376.98857300","4b. close (USD)":"8033.31000000","5. volume":"77537.31516600","6. market cap (USD)":"77537.31516600"},"2020-03-07":{"1a. open (EUR)":"8384.89628700","1b. open (USD)":"9130.89000000","2a. high (EUR)":"8437.34040000","2b. high (USD)":"9188.00000000","3a. low (EUR)":"8113.18050000","3b. low (USD)":"8835.00000000","4a. close (EUR)":"8160.61987800","4b. close (USD)":"8886.66000000","5. volume":"45422.20452500","6. market cap (USD)":"45422.20452500"},"2020-03-06":{"1a. open (EUR)":"8314.87591200","1b. open (USD)":"9054.64000000","2a. high (EUR)":"8420.81100000","2b. high (USD)":"9170.00000000","3a. low (EUR)":"8251.38465000","3b. low (USD)":"8985.50000000","4a. close (EUR)":"8385.80540400","4b. close (USD)":"9131.88000000","5. volume":"43782.94804400","6. market cap (USD)":"43782.94804400"},"2020-03-05":{"1a. open (EUR)":"8036.03411700","1b. open (USD)":"8750.99000000","2a. high (EUR)":"8411.09538600","2b. high (USD)":"9159.42000000","3a. low (EUR)":"8031.94768200","3b. low (USD)":"8746.54000000","4a. close (EUR)":"8314.91264400","4b. close (USD)":"9054.68000000","5. volume":"58201.86635500","6. market cap (USD)":"58201.86635500"},"2020-03-04":{"1a. open (EUR)":"8044.37228100","1b. open (USD)":"8760.07000000","2a. high (EUR)":"8125.38470700","2b. high (USD)":"8848.29000000","3a. low (EUR)":"7952.47800000","3b. low (USD)":"8660.00000000","4a. close (EUR)":"8035.92392100","4b. close (USD)":"8750.87000000","5. volume":"38696.48257800","6. market cap (USD)":"38696.48257800"},"2020-03-03":{"1a. open (EUR)":"8183.13659400","1b. open (USD)":"8911.18000000","2a. high (EUR)":"8190.91459500","2b. high (USD)":"8919.65000000","3a. low (EUR)":"7944.21330000","3b. low (USD)":"8651.00000000","4a. close (EUR)":"8044.37228100","4b. close (USD)":"8760.07000000","5. volume":"55154.99728200","6. market cap (USD)":"55154.99728200"},"2020-03-02":{"1a. open (EUR)":"7833.37449000","1b. open (USD)":"8530.30000000","2a. high (EUR)":"8233.24822500","2b. high (USD)":"8965.75000000","3a. low (EUR)":"7803.71340000","3b. low (USD)":"8498.00000000","4a. close (EUR)":"8186.86489200","4b. close (USD)":"8915.24000000","5. volume":"60401.31773000","6. market cap (USD)":"60401.31773000"},"2020-03-01":{"1a. open (EUR)":"7827.23106300","1b. open (USD)":"8523.61000000","2a. high (EUR)":"8035.12500000","2b. high (USD)":"8750.00000000","3a. low (EUR)":"7723.82130000","3b. low (USD)":"8411.00000000","4a. close (EUR)":"7834.82540400","4b. close (USD)":"8531.88000000","5. volume":"43892.20177900","6. market cap (USD)":"43892.20177900"},"2020-02-29":{"1a. open (EUR)":"7980.76164000","1b. open (USD)":"8690.80000000","2a. high (EUR)":"8071.85700000","2b. high (USD)":"8790.00000000","3a. low (EUR)":"7827.17596500","3b. low (USD)":"8523.55000000","4a. close (EUR)":"7827.23106300","4b. close (USD)":"8523.61000000","5. volume":"36748.18303500","6. market cap (USD)":"36748.18303500"},"2020-02-28":{"1a. open (EUR)":"8102.39047500","1b. open (USD)":"8823.25000000","2a. high (EUR)":"8172.87000000","2b. high (USD)":"8900.00000000","3a. low (EUR)":"7755.04350000","3b. low (USD)":"8445.00000000","4a. close (EUR)":"7982.69925300","4b. close (USD)":"8692.91000000","5. volume":"71155.20897700","6. market cap (USD)":"71155.20897700"},"2020-02-27":{"1a. open (EUR)":"8068.18380000","1b. open (USD)":"8786.00000000","2a. high (EUR)":"8238.77639100","2b. high (USD)":"8971.77000000","3a. low (EUR)":"7834.01730000","3b. low (USD)":"8531.00000000","4a. close (EUR)":"8102.35374300","4b. close (USD)":"8823.21000000","5. volume":"72483.57876200","6. market cap (USD)":"72483.57876200"},"2020-02-26":{"1a. open (EUR)":"8555.32358400","1b. open (USD)":"9316.48000000","2a. high (EUR)":"8611.30315200","2b. high (USD)":"9377.44000000","3a. low (EUR)":"7928.26242900","3b. low (USD)":"8633.63000000","4a. close (EUR)":"8067.49507500","4b. close (USD)":"8785.25000000","5. volume":"92130.34548200","6. market cap (USD)":"92130.34548200"},"2020-02-25":{"1a. open (EUR)":"8866.66401600","1b. open (USD)":"9655.52000000","2a. high (EUR)":"8884.55250000","2b. high (USD)":"9675.00000000","3a. low (EUR)":"8494.27500000","3b. low (USD)":"9250.00000000","4a. close (EUR)":"8554.73587200","4b. close (USD)":"9315.84000000","5. volume":"54379.34455200","6. market cap (USD)":"54379.34455200"},"2020-02-24":{"1a. open (EUR)":"9124.59612000","1b. open (USD)":"9936.40000000","2a. high (EUR)":"9173.81700000","2b. high (USD)":"9990.00000000","3a. low (EUR)":"8699.57014800","3b. low (USD)":"9473.56000000","4a. close (EUR)":"8867.22417900","4b. close (USD)":"9656.13000000","5. volume":"55796.59612000","6. market cap (USD)":"55796.59612000"},"2020-02-23":{"1a. open (EUR)":"8862.37555500","1b. open (USD)":"9650.85000000","2a. high (EUR)":"9173.81700000","2b. high (USD)":"9990.00000000","3a. low (EUR)":"8857.00350000","3b. low (USD)":"9645.00000000","4a. close (EUR)":"9124.59612000","4b. close (USD)":"9936.40000000","5. volume":"37702.08984300","6. market cap (USD)":"37702.08984300"},"2020-02-22":{"1a. open (EUR)":"8886.43501500","1b. open (USD)":"9677.05000000","2a. high (EUR)":"8915.93081100","2b. high (USD)":"9709.17000000","3a. low (EUR)":"8778.96636600","3b. low (USD)":"9560.02000000","4a. close (EUR)":"8862.38473800","4b. close (USD)":"9650.86000000","5. volume":"24636.75762300","6. market cap (USD)":"24636.75762300"},"2020-02-21":{"1a. open (EUR)":"8813.11794300","1b. open (USD)":"9597.21000000","2a. high (EUR)":"8958.48483300","2b. high (USD)":"9755.51000000","3a. low (EUR)":"8769.95784300","3b. low (USD)":"9550.21000000","4a. close (EUR)":"8886.43501500","4b. close (USD)":"9677.05000000","5. volume":"42181.55452400","6. market cap (USD)":"42181.55452400"},"2020-02-20":{"1a. open (EUR)":"8810.76709500","1b. open (USD)":"9594.65000000","2a. high (EUR)":"8906.59170000","2b. high (USD)":"9699.00000000","3a. low (EUR)":"8632.02000000","3b. low (USD)":"9400.00000000","4a. close (EUR)":"8812.39248600","4b. close (USD)":"9596.42000000","5. volume":"60152.34291400","6. market cap (USD)":"60152.34291400"},"2020-02-19":{"1a. open (EUR)":"9334.31747400","1b. open (USD)":"10164.78000000","2a. high (EUR)":"9412.57500000","2b. high (USD)":"10250.00000000","3a. low (EUR)":"8586.10500000","3b. low (USD)":"9350.00000000","4a. close (EUR)":"8809.97735700","4b. close (USD)":"9593.79000000","5. volume":"55162.58689500","6. market cap (USD)":"55162.58689500"},"2020-02-18":{"1a. open (EUR)":"8913.01980000","1b. open (USD)":"9706.00000000","2a. high (EUR)":"9412.57500000","2b. high (USD)":"10250.00000000","3a. low (EUR)":"8793.64998300","3b. low (USD)":"9576.01000000","4a. close (EUR)":"9334.25319300","4b. close (USD)":"10164.71000000","5. volume":"70604.12401900","6. market cap (USD)":"70604.12401900"},"2020-02-17":{"1a. open (EUR)":"9100.99581000","1b. open (USD)":"9910.70000000","2a. high (EUR)":"9150.08812800","2b. high (USD)":"9964.16000000","3a. low (EUR)":"8680.38686100","3b. low (USD)":"9452.67000000","4a. close (EUR)":"8913.01980000","4b. close (USD)":"9706.00000000","5. volume":"70261.01190100","6. market cap (USD)":"70261.01190100"},"2020-02-16":{"1a. open (EUR)":"9095.26561800","1b. open (USD)":"9904.46000000","2a. high (EUR)":"9228.91500000","2b. high (USD)":"10050.00000000","3a. low (EUR)":"8850.68559600","3b. low (USD)":"9638.12000000","4a. close (EUR)":"9107.02904100","4b. close (USD)":"9917.27000000","5. volume":"60023.99953700","6. market cap (USD)":"60023.99953700"},"2020-02-15":{"1a. open (EUR)":"9499.22578800","1b. open (USD)":"10344.36000000","2a. high (EUR)":"9527.36250000","2b. high (USD)":"10375.00000000","3a. low (EUR)":"9000.25830000","3b. low (USD)":"9801.00000000","4a. close (EUR)":"9095.50437600","4b. close (USD)":"9904.72000000","5. volume":"57657.20294700","6. market cap (USD)":"57657.20294700"},"2020-02-14":{"1a. open (EUR)":"9392.17037400","1b. open (USD)":"10227.78000000","2a. high (EUR)":"9533.38654800","2b. high (USD)":"10381.56000000","3a. low (EUR)":"9285.27107100","3b. low (USD)":"10111.37000000","4a. close (EUR)":"9499.22578800","4b. close (USD)":"10344.36000000","5. volume":"47038.48017300","6. market cap (USD)":"47038.48017300"},"2020-02-13":{"1a. open (EUR)":"9481.75053900","1b. open (USD)":"10325.33000000","2a. high (EUR)":"9642.15000000","2b. high (USD)":"10500.00000000","3a. low (EUR)":"9256.46400000","3b. low (USD)":"10080.00000000","4a. close (EUR)":"9393.86922900","4b. close (USD)":"10229.63000000","5. volume":"79344.35875900","6. market cap (USD)":"79344.35875900"},"2020-02-12":{"1a. open (EUR)":"9387.85436400","1b. open (USD)":"10223.08000000","2a. high (EUR)":"9596.23500000","2b. high (USD)":"10450.00000000","3a. low (EUR)":"9387.85436400","3b. low (USD)":"10223.08000000","4a. close (EUR)":"9482.78821800","4b. close (USD)":"10326.46000000","5. volume":"61008.06393000","6. market cap (USD)":"61008.06393000"},"2020-02-11":{"1a. open (EUR)":"9046.85284200","1b. open (USD)":"9851.74000000","2a. high (EUR)":"9480.15269700","2b. high (USD)":"10323.59000000","3a. low (EUR)":"8907.51000000","3b. low (USD)":"9700.00000000","4a. close (EUR)":"9387.85436400","4b. close (USD)":"10223.08000000","5. volume":"62422.39522400","6. market cap (USD)":"62422.39522400"},"2020-02-10":{"1a. open (EUR)":"9322.32447600","1b. open (USD)":"10151.72000000","2a. high (EUR)":"9355.64040000","2b. high (USD)":"10188.00000000","3a. low (EUR)":"8958.93480000","3b. low (USD)":"9756.00000000","4a. close (EUR)":"9046.93548900","4b. close (USD)":"9851.83000000","5. volume":"59573.08461900","6. market cap (USD)":"59573.08461900"},"2020-02-09":{"1a. open (EUR)":"9086.61523200","1b. open (USD)":"9895.04000000","2a. high (EUR)":"9335.43780000","2b. high (USD)":"10166.00000000","3a. low (EUR)":"9073.49272500","3b. low (USD)":"9880.75000000","4a. close (EUR)":"9322.35202500","4b. close (USD)":"10151.75000000","5. volume":"43408.47561600","6. market cap (USD)":"43408.47561600"},"2020-02-08":{"1a. open (EUR)":"9012.07682100","1b. open (USD)":"9813.87000000","2a. high (EUR)":"9127.90200000","2b. high (USD)":"9940.00000000","3a. low (EUR)":"8877.30711300","3b. low (USD)":"9667.11000000","4a. close (EUR)":"9086.62441500","4b. close (USD)":"9895.05000000","5. volume":"43600.84366600","6. market cap (USD)":"43600.84366600"},"2020-02-07":{"1a. open (EUR)":"8973.62760000","1b. open (USD)":"9772.00000000","2a. high (EUR)":"9077.39550000","2b. high (USD)":"9885.00000000","3a. low (EUR)":"8935.05900000","3b. low (USD)":"9730.00000000","4a. close (EUR)":"9011.94825900","4b. close (USD)":"9813.73000000","5. volume":"43966.11463200","6. market cap (USD)":"43966.11463200"},"2020-02-06":{"1a. open (EUR)":"8826.72714900","1b. open (USD)":"9612.03000000","2a. high (EUR)":"9056.79803100","2b. high (USD)":"9862.57000000","3a. low (EUR)":"8748.04720500","3b. low (USD)":"9526.35000000","4a. close (EUR)":"8973.62760000","4b. close (USD)":"9772.00000000","5. volume":"64949.70658800","6. market cap (USD)":"64949.70658800"},"2020-02-05":{"1a. open (EUR)":"8445.62346600","1b. open (USD)":"9197.02000000","2a. high (EUR)":"8948.32843500","2b. high (USD)":"9744.45000000","3a. low (EUR)":"8427.44112600","3b. low (USD)":"9177.22000000","4a. close (EUR)":"8826.73633200","4b. close (USD)":"9612.04000000","5. volume":"64870.41561500","6. market cap (USD)":"64870.41561500"},"2020-02-04":{"1a. open (EUR)":"8532.24670500","1b. open (USD)":"9291.35000000","2a. high (EUR)":"8586.10500000","2b. high (USD)":"9350.00000000","3a. low (EUR)":"8350.11108300","3b. low (USD)":"9093.01000000","4a. close (EUR)":"8445.62346600","4b. close (USD)":"9197.02000000","5. volume":"53308.17526600","6. market cap (USD)":"53308.17526600"},"2020-02-03":{"1a. open (EUR)":"8569.19909700","1b. open (USD)":"9331.59000000","2a. high (EUR)":"8832.93485700","2b. high (USD)":"9618.79000000","3a. low (EUR)":"8479.58220000","3b. low (USD)":"9234.00000000","4a. close (EUR)":"8533.06399200","4b. close (USD)":"9292.24000000","5. volume":"50892.13345100","6. market cap (USD)":"50892.13345100"},"2020-02-02":{"1a. open (EUR)":"8617.70370300","1b. open (USD)":"9384.41000000","2a. high (EUR)":"8702.75664900","2b. high (USD)":"9477.03000000","3a. low (EUR)":"8374.89600000","3b. low (USD)":"9120.00000000","4a. close (EUR)":"8569.12563300","4b. close (USD)":"9331.51000000","5. volume":"45690.91254000","6. market cap (USD)":"45690.91254000"},"2020-02-01":{"1a. open (EUR)":"8587.67529300","1b. open (USD)":"9351.71000000","2a. high (EUR)":"8691.27789900","2b. high (USD)":"9464.53000000","3a. low (EUR)":"8522.74230000","3b. low (USD)":"9281.00000000","4a. close (EUR)":"8617.88736300","4b. close (USD)":"9384.61000000","5. volume":"28578.06735400","6. market cap (USD)":"28578.06735400"},"2020-01-31":{"1a. open (EUR)":"8734.42881600","1b. open (USD)":"9511.52000000","2a. high (EUR)":"8751.60102600","2b. high (USD)":"9530.22000000","3a. low (EUR)":"8457.55218300","3b. low (USD)":"9210.01000000","4a. close (EUR)":"8588.75888700","4b. close (USD)":"9352.89000000","5. volume":"45552.02235200","6. market cap (USD)":"45552.02235200"},"2020-01-30":{"1a. open (EUR)":"8541.63173100","1b. open (USD)":"9301.57000000","2a. high (EUR)":"8795.47740000","2b. high (USD)":"9578.00000000","3a. low (EUR)":"8452.43725200","3b. low (USD)":"9204.44000000","4a. close (EUR)":"8735.98074300","4b. close (USD)":"9513.21000000","5. volume":"60626.74425900","6. market cap (USD)":"60626.74425900"},"2020-01-29":{"1a. open (EUR)":"8609.37472200","1b. open (USD)":"9375.34000000","2a. high (EUR)":"8677.23709200","2b. high (USD)":"9449.24000000","3a. low (EUR)":"8463.05280000","3b. low (USD)":"9216.00000000","4a. close (EUR)":"8541.59499900","4b. close (USD)":"9301.53000000","5. volume":"53864.06512200","6. market cap (USD)":"53864.06512200"},"2020-01-28":{"1a. open (EUR)":"8179.82153100","1b. open (USD)":"8907.57000000","2a. high (EUR)":"8632.02000000","2b. high (USD)":"9400.00000000","3a. low (EUR)":"8138.34192000","3b. low (USD)":"8862.40000000","4a. close (EUR)":"8608.33704300","4b. close (USD)":"9374.21000000","5. volume":"74584.85376500","6. market cap (USD)":"74584.85376500"},"2020-01-27":{"1a. open (EUR)":"7910.59433700","1b. open (USD)":"8614.39000000","2a. high (EUR)":"8264.70000000","2b. high (USD)":"9000.00000000","3a. low (EUR)":"7837.69050000","3b. low (USD)":"8535.00000000","4a. close (EUR)":"8179.82153100","4b. close (USD)":"8907.57000000","5. volume":"53973.54299600","6. market cap (USD)":"53973.54299600"},"2020-01-26":{"1a. open (EUR)":"7658.63118300","1b. open (USD)":"8340.01000000","2a. high (EUR)":"7914.02877900","2b. high (USD)":"8618.13000000","3a. low (EUR)":"7616.06797800","3b. low (USD)":"8293.66000000","4a. close (EUR)":"7911.15450000","4b. close (USD)":"8615.00000000","5. volume":"31130.48516400","6. market cap (USD)":"31130.48516400"},"2020-01-25":{"1a. open (EUR)":"7749.52451700","1b. open (USD)":"8438.99000000","2a. high (EUR)":"7760.79205800","2b. high (USD)":"8451.26000000","3a. low (EUR)":"7580.47467000","3b. low (USD)":"8254.90000000","4a. close (EUR)":"7659.15461400","4b. close (USD)":"8340.58000000","5. volume":"25521.15793200","6. market cap (USD)":"25521.15793200"},"2020-01-24":{"1a. open (EUR)":"7717.87071600","1b. open (USD)":"8404.52000000","2a. high (EUR)":"7831.28076600","2b. high (USD)":"8528.02000000","3a. low (EUR)":"7564.95540000","3b. low (USD)":"8238.00000000","4a. close (EUR)":"7749.53370000","4b. close (USD)":"8439.00000000","5. volume":"41687.52952900","6. market cap (USD)":"41687.52952900"},"2020-01-23":{"1a. open (EUR)":"7973.38769100","1b. open (USD)":"8682.77000000","2a. high (EUR)":"7981.68912300","2b. high (USD)":"8691.81000000","3a. low (EUR)":"7627.75793700","3b. low (USD)":"8306.39000000","4a. close (EUR)":"7717.87071600","4b. close (USD)":"8404.52000000","5. volume":"48165.94459700","6. market cap (USD)":"48165.94459700"},"2020-01-22":{"1a. open (EUR)":"8022.30553200","1b. open (USD)":"8736.04000000","2a. high (EUR)":"8097.56940000","2b. high (USD)":"8818.00000000","3a. low (EUR)":"7888.19700000","3b. low (USD)":"8590.00000000","4a. close (EUR)":"7973.01118800","4b. close (USD)":"8682.36000000","5. volume":"29080.55713800","6. market cap (USD)":"29080.55713800"},"2020-01-21":{"1a. open (EUR)":"7936.27000500","1b. open (USD)":"8642.35000000","2a. high (EUR)":"8070.93870000","2b. high (USD)":"8789.00000000","3a. low (EUR)":"7794.53040000","3b. low (USD)":"8488.00000000","4a. close (EUR)":"8022.29634900","4b. close (USD)":"8736.03000000","5. volume":"36494.68765900","6. market cap (USD)":"36494.68765900"},"2020-01-20":{"1a. open (EUR)":"7990.78947600","1b. open (USD)":"8701.72000000","2a. high (EUR)":"8032.36091700","2b. high (USD)":"8746.99000000","3a. low (EUR)":"7825.09142400","3b. low (USD)":"8521.28000000","4a. close (EUR)":"7936.27000500","4b. close (USD)":"8642.35000000","5. volume":"38896.63974600","6. market cap (USD)":"38896.63974600"},"2020-01-19":{"1a. open (EUR)":"8186.72714700","1b. open (USD)":"8915.09000000","2a. high (EUR)":"8447.42333400","2b. high (USD)":"9198.98000000","3a. low (EUR)":"7774.32780000","3b. low (USD)":"8466.00000000","4a. close (EUR)":"7990.77111000","4b. close (USD)":"8701.70000000","5. volume":"70676.88925900","6. market cap (USD)":"70676.88925900"},"2020-01-18":{"1a. open (EUR)":"8185.05584100","1b. open (USD)":"8913.27000000","2a. high (EUR)":"8254.48850400","2b. high (USD)":"8988.88000000","3a. low (EUR)":"8086.89875400","3b. low (USD)":"8806.38000000","4a. close (EUR)":"8187.52606800","4b. close (USD)":"8915.96000000","5. volume":"38294.74654500","6. market cap (USD)":"38294.74654500"},"2020-01-17":{"1a. open (EUR)":"8007.71374500","1b. open (USD)":"8720.15000000","2a. high (EUR)":"8302.94719500","2b. high (USD)":"9041.65000000","3a. low (EUR)":"7963.90165200","3b. low (USD)":"8672.44000000","4a. close (EUR)":"8185.06502400","4b. close (USD)":"8913.28000000","5. volume":"70897.73737700","6. market cap (USD)":"70897.73737700"},"2020-01-16":{"1a. open (EUR)":"8099.41518300","1b. open (USD)":"8820.01000000","2a. high (EUR)":"8135.96352300","2b. high (USD)":"8859.81000000","3a. low (EUR)":"7884.52380000","3b. low (USD)":"8586.00000000","4a. close (EUR)":"8007.58518300","4b. close (USD)":"8720.01000000","5. volume":"51991.07428400","6. market cap (USD)":"51991.07428400"},"2020-01-15":{"1a. open (EUR)":"8094.48391200","1b. open (USD)":"8814.64000000","2a. high (EUR)":"8188.00358400","2b. high (USD)":"8916.48000000","3a. low (EUR)":"7864.32120000","3b. low (USD)":"8564.00000000","4a. close (EUR)":"8100.70080300","4b. close (USD)":"8821.41000000","5. volume":"84816.29760600","6. market cap (USD)":"84816.29760600"},"2020-01-14":{"1a. open (EUR)":"7447.72522200","1b. open (USD)":"8110.34000000","2a. high (EUR)":"8154.50400000","2b. high (USD)":"8880.00000000","3a. low (EUR)":"7443.31738200","3b. low (USD)":"8105.54000000","4a. close (EUR)":"8090.23218300","4b. close (USD)":"8810.01000000","5. volume":"120399.12674200","6. market cap (USD)":"120399.12674200"},"2020-01-13":{"1a. open (EUR)":"7516.25795100","1b. open (USD)":"8184.97000000","2a. high (EUR)":"7526.38680000","2b. high (USD)":"8196.00000000","3a. low (EUR)":"7397.72378700","3b. low (USD)":"8055.89000000","4a. close (EUR)":"7447.72522200","4b. close (USD)":"8110.34000000","5. volume":"31159.75568300","6. market cap (USD)":"31159.75568300"},"2020-01-12":{"1a. open (EUR)":"7364.77518300","1b. open (USD)":"8020.01000000","2a. high (EUR)":"7527.30510000","2b. high (USD)":"8197.00000000","3a. low (EUR)":"7309.66800000","3b. low (USD)":"7960.00000000","4a. close (EUR)":"7516.26713400","4b. close (USD)":"8184.98000000","5. volume":"38131.49433600","6. market cap (USD)":"38131.49433600"},"2020-01-11":{"1a. open (EUR)":"7529.01313800","1b. open (USD)":"8198.86000000","2a. high (EUR)":"7609.34602200","2b. high (USD)":"8286.34000000","3a. low (EUR)":"7349.30182800","3b. low (USD)":"8003.16000000","4a. close (EUR)":"7364.77518300","4b. close (USD)":"8020.01000000","5. volume":"54810.03266700","6. market cap (USD)":"54810.03266700"},"2020-01-10":{"1a. open (EUR)":"7179.03064200","1b. open (USD)":"7817.74000000","2a. high (EUR)":"7529.14170000","2b. high (USD)":"8199.00000000","3a. low (EUR)":"7045.19760000","3b. low (USD)":"7672.00000000","4a. close (EUR)":"7527.32346600","4b. close (USD)":"8197.02000000","5. volume":"82406.77744800","6. market cap (USD)":"82406.77744800"},"2020-01-09":{"1a. open (EUR)":"7396.64937600","1b. open (USD)":"8054.72000000","2a. high (EUR)":"7397.78806800","2b. high (USD)":"8055.96000000","3a. low (EUR)":"7116.82500000","3b. low (USD)":"7750.00000000","4a. close (EUR)":"7179.04900800","4b. close (USD)":"7817.76000000","5. volume":"64239.51983000","6. market cap (USD)":"64239.51983000"},"2020-01-08":{"1a. open (EUR)":"7480.39833600","1b. open (USD)":"8145.92000000","2a. high (EUR)":"7764.22650000","2b. high (USD)":"8455.00000000","3a. low (EUR)":"7227.02100000","3b. low (USD)":"7870.00000000","4a. close (EUR)":"7397.80643400","4b. close (USD)":"8055.98000000","5. volume":"112622.64264000","6. market cap (USD)":"112622.64264000"},"2020-01-07":{"1a. open (EUR)":"7124.99787000","1b. open (USD)":"7758.90000000","2a. high (EUR)":"7537.11254400","2b. high (USD)":"8207.68000000","3a. low (EUR)":"7092.68289300","3b. low (USD)":"7723.71000000","4a. close (EUR)":"7479.81062400","4b. close (USD)":"8145.28000000","5. volume":"91171.68466100","6. market cap (USD)":"91171.68466100"},"2020-01-06":{"1a. open (EUR)":"6756.52081200","1b. open (USD)":"7357.64000000","2a. high (EUR)":"7158.46072200","2b. high (USD)":"7795.34000000","3a. low (EUR)":"6746.52970800","3b. low (USD)":"7346.76000000","4a. close (EUR)":"7124.17140000","4b. close (USD)":"7758.00000000","5. volume":"54635.69531600","6. market cap (USD)":"54635.69531600"},"2020-01-05":{"1a. open (EUR)":"6753.35267700","1b. open (USD)":"7354.19000000","2a. high (EUR)":"6882.65850000","2b. high (USD)":"7495.00000000","3a. low (EUR)":"6720.11940000","3b. low (USD)":"7318.00000000","4a. close (EUR)":"6757.54012500","4b. close (USD)":"7358.75000000","5. volume":"38331.08560400","6. market cap (USD)":"38331.08560400"},"2020-01-04":{"1a. open (EUR)":"6744.91350000","1b. open (USD)":"7345.00000000","2a. high (EUR)":"6799.09320000","2b. high (USD)":"7404.00000000","3a. low (EUR)":"6678.07044300","3b. low (USD)":"7272.21000000","4a. close (EUR)":"6753.27921300","4b. close (USD)":"7354.11000000","5. volume":"29987.97497700","6. market cap (USD)":"29987.97497700"},"2020-01-03":{"1a. open (EUR)":"6396.40946700","1b. open (USD)":"6965.49000000","2a. high (EUR)":"6800.01150000","2b. high (USD)":"7405.00000000","3a. low (EUR)":"6309.67603200","3b. low (USD)":"6871.04000000","4a. close (EUR)":"6744.87676800","4b. close (USD)":"7344.96000000","5. volume":"68428.50045100","6. market cap (USD)":"68428.50045100"},"2020-01-02":{"1a. open (EUR)":"6612.46709100","1b. open (USD)":"7200.77000000","2a. high (EUR)":"6623.23875000","2b. high (USD)":"7212.50000000","3a. low (EUR)":"6358.98874200","3b. low (USD)":"6924.74000000","4a. close (EUR)":"6396.61149300","4b. close (USD)":"6965.71000000","5. volume":"31951.48393200","6. market cap (USD)":"31951.48393200"},"2020-01-01":{"1a. open (EUR)":"6607.38889200","1b. open (USD)":"7195.24000000","2a. high (EUR)":"6662.26650000","2b. high (USD)":"7255.00000000","3a. low (EUR)":"6588.94024500","3b. low (USD)":"7175.15000000","4a. close (EUR)":"6612.54055500","4b. close (USD)":"7200.85000000","5. volume":"16792.38816500","6. market cap (USD)":"16792.38816500"},"2019-12-31":{"1a. open (EUR)":"6654.00180000","1b. open (USD)":"7246.00000000","2a. high (EUR)":"6721.95600000","2b. high (USD)":"7320.00000000","3a. low (EUR)":"6561.26268300","3b. low (USD)":"7145.01000000","4a. close (EUR)":"6607.37970900","4b. close (USD)":"7195.23000000","5. volume":"25954.45353300","6. market cap (USD)":"25954.45353300"},"2019-12-30":{"1a. open (EUR)":"6784.79526900","1b. open (USD)":"7388.43000000","2a. high (EUR)":"6802.98679200","2b. high (USD)":"7408.24000000","3a. low (EUR)":"6630.12600000","3b. low (USD)":"7220.00000000","4a. close (EUR)":"6654.00180000","4b. close (USD)":"7246.00000000","5. volume":"29605.91178200","6. market cap (USD)":"29605.91178200"},"2019-12-29":{"1a. open (EUR)":"6717.69508800","1b. open (USD)":"7315.36000000","2a. high (EUR)":"6913.37563500","2b. high (USD)":"7528.45000000","3a. low (EUR)":"6692.57040000","3b. low (USD)":"7288.00000000","4a. close (EUR)":"6784.62079200","4b. close (USD)":"7388.24000000","5. volume":"31387.10608500","6. market cap (USD)":"31387.10608500"},"2019-12-28":{"1a. open (EUR)":"6662.05529100","1b. open (USD)":"7254.77000000","2a. high (EUR)":"6763.28868300","2b. high (USD)":"7365.01000000","3a. low (EUR)":"6647.27066100","3b. low (USD)":"7238.67000000","4a. close (EUR)":"6718.41136200","4b. close (USD)":"7316.14000000","5. volume":"26848.98219900","6. market cap (USD)":"26848.98219900"},"2019-12-27":{"1a. open (EUR)":"6613.59660000","1b. open (USD)":"7202.00000000","2a. high (EUR)":"6681.42223800","2b. high (USD)":"7275.86000000","3a. low (EUR)":"6498.27648600","3b. low (USD)":"7076.42000000","4a. close (EUR)":"6662.02774200","4b. close (USD)":"7254.74000000","5. volume":"33642.70186100","6. market cap (USD)":"33642.70186100"},"2019-12-26":{"1a. open (EUR)":"6616.36068300","1b. open (USD)":"7205.01000000","2a. high (EUR)":"6827.56050000","2b. high (USD)":"7435.00000000","3a. low (EUR)":"6572.38329600","3b. low (USD)":"7157.12000000","4a. close (EUR)":"6613.59660000","4b. close (USD)":"7202.00000000","5. volume":"36259.76107600","6. market cap (USD)":"36259.76107600"},"2019-12-25":{"1a. open (EUR)":"6662.97359100","1b. open (USD)":"7255.77000000","2a. high (EUR)":"6677.66639100","2b. high (USD)":"7271.77000000","3a. low (EUR)":"6546.43213800","3b. low (USD)":"7128.86000000","4a. close (EUR)":"6616.01172900","4b. close (USD)":"7204.63000000","5. volume":"27492.04432300","6. market cap (USD)":"27492.04432300"},"2019-12-24":{"1a. open (EUR)":"6719.47659000","1b. open (USD)":"7317.30000000","2a. high (EUR)":"6829.10324400","2b. high (USD)":"7436.68000000","3a. low (EUR)":"6572.30983200","3b. low (USD)":"7157.04000000","4a. close (EUR)":"6662.97359100","4b. close (USD)":"7255.77000000","5. volume":"43629.49418800","6. market cap (USD)":"43629.49418800"},"2019-12-23":{"1a. open (EUR)":"6887.90199300","1b. open (USD)":"7500.71000000","2a. high (EUR)":"7066.66745400","2b. high (USD)":"7695.38000000","3a. low (EUR)":"6672.22087200","3b. low (USD)":"7265.84000000","4a. close (EUR)":"6719.28374700","4b. close (USD)":"7317.09000000","5. volume":"68051.99720300","6. market cap (USD)":"68051.99720300"},"2019-12-22":{"1a. open (EUR)":"6548.93909700","1b. open (USD)":"7131.59000000","2a. high (EUR)":"6904.27528200","2b. high (USD)":"7518.54000000","3a. low (EUR)":"6540.56420100","3b. low (USD)":"7122.47000000","4a. close (EUR)":"6888.57235200","4b. close (USD)":"7501.44000000","5. volume":"39137.45515000","6. market cap (USD)":"39137.45515000"},"2019-12-21":{"1a. open (EUR)":"6600.74958300","1b. open (USD)":"7188.01000000","2a. high (EUR)":"6603.10961400","2b. high (USD)":"7190.58000000","3a. low (EUR)":"6524.52150000","3b. low (USD)":"7105.00000000","4a. close (EUR)":"6550.00432500","4b. close (USD)":"7132.75000000","5. volume":"19467.17402800","6. market cap (USD)":"19467.17402800"},"2019-12-20":{"1a. open (EUR)":"6567.04797300","1b. open (USD)":"7151.31000000","2a. high (EUR)":"6630.12600000","2b. high (USD)":"7220.00000000","3a. low (EUR)":"6501.10485000","3b. low (USD)":"7079.50000000","4a. close (EUR)":"6600.58428900","4b. close (USD)":"7187.83000000","5. volume":"32132.06920500","6. market cap (USD)":"32132.06920500"},"2019-12-19":{"1a. open (EUR)":"6683.23128900","1b. open (USD)":"7277.83000000","2a. high (EUR)":"6777.05400000","2b. high (USD)":"7380.00000000","3a. low (EUR)":"6463.28007300","3b. low (USD)":"7038.31000000","4a. close (EUR)":"6566.12049000","4b. close (USD)":"7150.30000000","5. volume":"55509.04907500","6. market cap (USD)":"55509.04907500"},"2019-12-18":{"1a. open (EUR)":"6082.67227200","1b. open (USD)":"6623.84000000","2a. high (EUR)":"6832.15200000","2b. high (USD)":"7440.00000000","3a. low (EUR)":"5909.26050000","3b. low (USD)":"6435.00000000","4a. close (EUR)":"6683.23128900","4b. close (USD)":"7277.83000000","5. volume":"95636.65125100","6. market cap (USD)":"95636.65125100"},"2019-12-17":{"1a. open (EUR)":"6328.40935200","1b. open (USD)":"6891.44000000","2a. high (EUR)":"6375.03144300","2b. high (USD)":"6942.21000000","3a. low (EUR)":"6024.04800000","3b. low (USD)":"6560.00000000","4a. close (EUR)":"6082.65390600","4b. close (USD)":"6623.82000000","5. volume":"53865.06992900","6. market cap (USD)":"53865.06992900"},"2019-12-16":{"1a. open (EUR)":"6537.92868000","1b. open (USD)":"7119.60000000","2a. high (EUR)":"6565.84500000","2b. high (USD)":"7150.00000000","3a. low (EUR)":"6277.49880000","3b. low (USD)":"6836.00000000","4a. close (EUR)":"6328.66647600","4b. close (USD)":"6891.72000000","5. volume":"43863.99305900","6. market cap (USD)":"43863.99305900"},"2019-12-15":{"1a. open (EUR)":"6486.99976200","1b. open (USD)":"7064.14000000","2a. high (EUR)":"6612.03549000","2b. high (USD)":"7200.30000000","3a. low (EUR)":"6435.76780500","3b. low (USD)":"7008.35000000","4a. close (EUR)":"6537.00119700","4b. close (USD)":"7118.59000000","5. volume":"26395.77813700","6. market cap (USD)":"26395.77813700"},"2019-12-14":{"1a. open (EUR)":"6664.44287100","1b. open (USD)":"7257.37000000","2a. high (EUR)":"6677.66639100","2b. high (USD)":"7271.77000000","3a. low (EUR)":"6439.11960000","3b. low (USD)":"7012.00000000","4a. close (EUR)":"6486.91711500","4b. close (USD)":"7064.05000000","5. volume":"29561.98596700","6. market cap (USD)":"29561.98596700"},"2019-12-13":{"1a. open (EUR)":"6609.70300800","1b. open (USD)":"7197.76000000","2a. high (EUR)":"6711.90061500","2b. high (USD)":"7309.05000000","3a. low (EUR)":"6603.27490800","3b. low (USD)":"7190.76000000","4a. close (EUR)":"6665.46218400","4b. close (USD)":"7258.48000000","5. volume":"27609.87379500","6. market cap (USD)":"27609.87379500"},"2019-12-12":{"1a. open (EUR)":"6620.94300000","1b. open (USD)":"7210.00000000","2a. high (EUR)":"6698.99850000","2b. high (USD)":"7295.00000000","3a. low (EUR)":"6501.83949000","3b. low (USD)":"7080.30000000","4a. close (EUR)":"6609.99686400","4b. close (USD)":"7198.08000000","5. volume":"42288.60093200","6. market cap (USD)":"42288.60093200"},"2019-12-11":{"1a. open (EUR)":"6633.93694500","1b. open (USD)":"7224.15000000","2a. high (EUR)":"6681.09165000","2b. high (USD)":"7275.50000000","3a. low (EUR)":"6543.49357800","3b. low (USD)":"7125.66000000","4a. close (EUR)":"6620.94300000","4b. close (USD)":"7210.00000000","5. volume":"30093.09194400","6. market cap (USD)":"30093.09194400"},"2019-12-10":{"1a. open (EUR)":"6739.07311200","1b. open (USD)":"7338.64000000","2a. high (EUR)":"6802.39908000","2b. high (USD)":"7407.60000000","3a. low (EUR)":"6572.36493000","3b. low (USD)":"7157.10000000","4a. close (EUR)":"6633.91857900","4b. close (USD)":"7224.13000000","5. volume":"49723.76214000","6. market cap (USD)":"49723.76214000"},"2019-12-09":{"1a. open (EUR)":"6896.53401300","1b. open (USD)":"7510.11000000","2a. high (EUR)":"7024.99500000","2b. high (USD)":"7650.00000000","3a. low (EUR)":"6678.79590000","3b. low (USD)":"7273.00000000","4a. close (EUR)":"6739.07311200","4b. close (USD)":"7338.64000000","5. volume":"46621.88749300","6. market cap (USD)":"46621.88749300"},"2019-12-08":{"1a. open (EUR)":"6875.59677300","1b. open (USD)":"7487.31000000","2a. high (EUR)":"6946.02120000","2b. high (USD)":"7564.00000000","3a. low (EUR)":"6772.33393800","3b. low (USD)":"7374.86000000","4a. close (EUR)":"6896.53401300","4b. close (USD)":"7510.11000000","5. volume":"29856.89763100","6. market cap (USD)":"29856.89763100"},"2019-12-07":{"1a. open (EUR)":"6912.77874000","1b. open (USD)":"7527.80000000","2a. high (EUR)":"6997.09704600","2b. high (USD)":"7619.62000000","3a. low (EUR)":"6859.84792800","3b. low (USD)":"7470.16000000","4a. close (EUR)":"6876.42324300","4b. close (USD)":"7488.21000000","5. volume":"31498.68417300","6. market cap (USD)":"31498.68417300"},"2019-12-06":{"1a. open (EUR)":"6785.31870000","1b. open (USD)":"7389.00000000","2a. high (EUR)":"6969.92454900","2b. high (USD)":"7590.03000000","3a. low (EUR)":"6708.18150000","3b. low (USD)":"7305.00000000","4a. close (EUR)":"6912.47570100","4b. close (USD)":"7527.47000000","5. volume":"48189.08794400","6. market cap (USD)":"48189.08794400"},"2019-12-05":{"1a. open (EUR)":"6606.79199700","1b. open (USD)":"7194.59000000","2a. high (EUR)":"6873.47550000","2b. high (USD)":"7485.00000000","3a. low (EUR)":"6565.84500000","3b. low (USD)":"7150.00000000","4a. close (EUR)":"6785.31870000","4b. close (USD)":"7389.00000000","5. volume":"59306.67885500","6. market cap (USD)":"59306.67885500"},"2019-12-04":{"1a. open (EUR)":"6696.89559300","1b. open (USD)":"7292.71000000","2a. high (EUR)":"7116.82500000","2b. high (USD)":"7750.00000000","3a. low (EUR)":"6489.62610000","3b. low (USD)":"7067.00000000","4a. close (EUR)":"6606.54405600","4b. close (USD)":"7194.32000000","5. volume":"83147.14914200","6. market cap (USD)":"83147.14914200"},"2019-12-03":{"1a. open (EUR)":"6698.46588600","1b. open (USD)":"7294.42000000","2a. high (EUR)":"6795.42000000","2b. high (USD)":"7400.00000000","3a. low (EUR)":"6649.73170500","3b. low (USD)":"7241.35000000","4a. close (EUR)":"6696.89559300","4b. close (USD)":"7292.71000000","5. volume":"33149.47748700","6. market cap (USD)":"33149.47748700"},"2019-12-02":{"1a. open (EUR)":"6787.61445000","1b. open (USD)":"7391.50000000","2a. high (EUR)":"6814.30024800","2b. high (USD)":"7420.56000000","3a. low (EUR)":"6566.85513000","3b. low (USD)":"7151.10000000","4a. close (EUR)":"6698.33732400","4b. close (USD)":"7294.28000000","5. volume":"46330.25604000","6. market cap (USD)":"46330.25604000"},"2019-12-01":{"1a. open (EUR)":"6924.56052900","1b. open (USD)":"7540.63000000","2a. high (EUR)":"6925.68085500","2b. high (USD)":"7541.85000000","3a. low (EUR)":"6620.94300000","3b. low (USD)":"7210.00000000","4a. close (EUR)":"6787.05428700","4b. close (USD)":"7390.89000000","5. volume":"60769.34231300","6. market cap (USD)":"60769.34231300"},"2019-11-30":{"1a. open (EUR)":"7108.55111700","1b. open (USD)":"7740.99000000","2a. high (EUR)":"7171.92300000","2b. high (USD)":"7810.00000000","3a. low (EUR)":"6833.07030000","3b. low (USD)":"7441.00000000","4a. close (EUR)":"6925.71758700","4b. close (USD)":"7541.89000000","5. volume":"46989.43361900","6. market cap (USD)":"46989.43361900"},"2019-11-29":{"1a. open (EUR)":"6812.42691600","1b. open (USD)":"7418.52000000","2a. high (EUR)":"7208.65500000","2b. high (USD)":"7850.00000000","3a. low (EUR)":"6760.80009000","3b. low (USD)":"7362.30000000","4a. close (EUR)":"7107.34814400","4b. close (USD)":"7739.68000000","5. volume":"60745.30087300","6. market cap (USD)":"60745.30087300"},"2019-11-28":{"1a. open (EUR)":"6894.50457000","1b. open (USD)":"7507.90000000","2a. high (EUR)":"7018.56690000","2b. high (USD)":"7643.00000000","3a. low (EUR)":"6758.68800000","3b. low (USD)":"7360.00000000","4a. close (EUR)":"6813.31766700","4b. close (USD)":"7419.49000000","5. volume":"56933.98110900","6. market cap (USD)":"56933.98110900"},"2019-11-27":{"1a. open (EUR)":"6570.20692500","1b. open (USD)":"7154.75000000","2a. high (EUR)":"7029.58650000","2b. high (USD)":"7655.00000000","3a. low (EUR)":"6281.17200000","3b. low (USD)":"6840.00000000","4a. close (EUR)":"6895.07391600","4b. close (USD)":"7508.52000000","5. volume":"92452.87349000","6. market cap (USD)":"92452.87349000"},"2019-11-26":{"1a. open (EUR)":"6529.10381700","1b. open (USD)":"7109.99000000","2a. high (EUR)":"6740.32200000","2b. high (USD)":"7340.00000000","3a. low (EUR)":"6444.15188400","3b. low (USD)":"7017.48000000","4a. close (EUR)":"6571.48336200","4b. close (USD)":"7156.14000000","5. volume":"65722.39769000","6. market cap (USD)":"65722.39769000"},"2019-11-25":{"1a. open (EUR)":"6336.48120900","1b. open (USD)":"6900.23000000","2a. high (EUR)":"6774.93272700","2b. high (USD)":"7377.69000000","3a. low (EUR)":"5982.72450000","3b. low (USD)":"6515.00000000","4a. close (EUR)":"6528.71813100","4b. close (USD)":"7109.57000000","5. volume":"119645.73519700","6. market cap (USD)":"119645.73519700"},"2019-11-24":{"1a. open (EUR)":"6713.78313000","1b. open (USD)":"7311.10000000","2a. high (EUR)":"6731.49713700","2b. high (USD)":"7330.39000000","3a. low (EUR)":"6300.45630000","3b. low (USD)":"6861.00000000","4a. close (EUR)":"6339.28202400","4b. close (USD)":"6903.28000000","5. volume":"67890.20648300","6. market cap (USD)":"67890.20648300"},"2019-11-23":{"1a. open (EUR)":"6674.41560900","1b. open (USD)":"7268.23000000","2a. high (EUR)":"6744.43598400","2b. high (USD)":"7344.48000000","3a. low (EUR)":"6501.57318300","3b. low (USD)":"7080.01000000","4a. close (EUR)":"6714.21473100","4b. close (USD)":"7311.57000000","5. volume":"50449.89475500","6. market cap (USD)":"50449.89475500"},"2019-11-22":{"1a. open (EUR)":"7004.59955700","1b. open (USD)":"7627.79000000","2a. high (EUR)":"7116.82500000","2b. high (USD)":"7750.00000000","3a. low (EUR)":"6235.25700000","3b. low (USD)":"6790.00000000","4a. close (EUR)":"6674.41560900","4b. close (USD)":"7268.23000000","5. volume":"126603.14025900","6. market cap (USD)":"126603.14025900"},"2019-11-21":{"1a. open (EUR)":"7436.90764800","1b. open (USD)":"8098.56000000","2a. high (EUR)":"7470.12255900","2b. high (USD)":"8134.73000000","3a. low (EUR)":"6887.25000000","3b. low (USD)":"7500.00000000","4a. close (EUR)":"7004.55364200","4b. close (USD)":"7627.74000000","5. volume":"58418.78026100","6. market cap (USD)":"58418.78026100"},"2019-11-20":{"1a. open (EUR)":"7469.29608900","1b. open (USD)":"8133.83000000","2a. high (EUR)":"7589.09750700","2b. high (USD)":"8264.29000000","3a. low (EUR)":"7381.66272000","3b. low (USD)":"8038.40000000","4a. close (EUR)":"7436.40258300","4b. close (USD)":"8098.01000000","5. volume":"32466.23098000","6. market cap (USD)":"32466.23098000"},"2019-11-19":{"1a. open (EUR)":"7517.66295000","1b. open (USD)":"8186.50000000","2a. high (EUR)":"7547.16792900","2b. high (USD)":"8218.63000000","3a. low (EUR)":"7349.15490000","3b. low (USD)":"8003.00000000","4a. close (EUR)":"7469.12161200","4b. close (USD)":"8133.64000000","5. volume":"43556.06102500","6. market cap (USD)":"43556.06102500"},"2019-11-18":{"1a. open (EUR)":"7808.18552100","1b. open (USD)":"8502.87000000","2a. high (EUR)":"7808.78241600","2b. high (USD)":"8503.52000000","3a. low (EUR)":"7401.49800000","3b. low (USD)":"8060.00000000","4a. close (EUR)":"7518.27821100","4b. close (USD)":"8187.17000000","5. volume":"43017.69094000","6. market cap (USD)":"43017.69094000"},"2019-11-17":{"1a. open (EUR)":"7797.04654200","1b. open (USD)":"8490.74000000","2a. high (EUR)":"7929.52050000","2b. high (USD)":"8635.00000000","3a. low (EUR)":"7668.42944400","3b. low (USD)":"8350.68000000","4a. close (EUR)":"7807.75392000","4b. close (USD)":"8502.40000000","5. volume":"27009.03708200","6. market cap (USD)":"27009.03708200"},"2019-11-16":{"1a. open (EUR)":"7779.48864600","1b. open (USD)":"8471.62000000","2a. high (EUR)":"7845.03690000","2b. high (USD)":"8543.00000000","3a. low (EUR)":"7713.72000000","3b. low (USD)":"8400.00000000","4a. close (EUR)":"7797.30366600","4b. close (USD)":"8491.02000000","5. volume":"20902.29975200","6. market cap (USD)":"20902.29975200"},"2019-11-15":{"1a. open (EUR)":"7939.97075400","1b. open (USD)":"8646.38000000","2a. high (EUR)":"8071.85700000","2b. high (USD)":"8790.00000000","3a. low (EUR)":"7713.72000000","3b. low (USD)":"8400.00000000","4a. close (EUR)":"7779.58965900","4b. close (USD)":"8471.73000000","5. volume":"46087.41775100","6. market cap (USD)":"46087.41775100"},"2019-11-14":{"1a. open (EUR)":"8060.41498200","1b. open (USD)":"8777.54000000","2a. high (EUR)":"8081.04000000","2b. high (USD)":"8800.00000000","3a. low (EUR)":"7881.40158000","3b. low (USD)":"8582.60000000","4a. close (EUR)":"7940.24624400","4b. close (USD)":"8646.68000000","5. volume":"33468.46896100","6. market cap (USD)":"33468.46896100"},"2019-11-13":{"1a. open (EUR)":"8101.15995300","1b. open (USD)":"8821.91000000","2a. high (EUR)":"8122.35431700","2b. high (USD)":"8844.99000000","3a. low (EUR)":"7991.04660000","3b. low (USD)":"8702.00000000","4a. close (EUR)":"8060.02929600","4b. close (USD)":"8777.12000000","5. volume":"26810.11691800","6. market cap (USD)":"26810.11691800"},"2019-11-12":{"1a. open (EUR)":"8019.84448800","1b. open (USD)":"8733.36000000","2a. high (EUR)":"8161.85040000","2b. high (USD)":"8888.00000000","3a. low (EUR)":"7867.62708000","3b. low (USD)":"8567.60000000","4a. close (EUR)":"8101.18750200","4b. close (USD)":"8821.94000000","5. volume":"40366.62947100","6. market cap (USD)":"40366.62947100"},"2019-11-11":{"1a. open (EUR)":"8301.57892800","1b. open (USD)":"9040.16000000","2a. high (EUR)":"8331.11145600","2b. high (USD)":"9072.32000000","3a. low (EUR)":"7914.53384400","3b. low (USD)":"8618.68000000","4a. close (EUR)":"8019.76184100","4b. close (USD)":"8733.27000000","5. volume":"44888.05354500","6. market cap (USD)":"44888.05354500"},"2019-11-10":{"1a. open (EUR)":"8089.46999400","1b. open (USD)":"8809.18000000","2a. high (EUR)":"8399.86457700","2b. high (USD)":"9147.19000000","3a. low (EUR)":"8035.12500000","3b. low (USD)":"8750.00000000","4a. close (EUR)":"8300.94530100","4b. close (USD)":"9039.47000000","5. volume":"34422.02979700","6. market cap (USD)":"34422.02979700"},"2019-11-09":{"1a. open (EUR)":"8056.92544200","1b. open (USD)":"8773.74000000","2a. high (EUR)":"8154.50400000","2b. high (USD)":"8880.00000000","3a. low (EUR)":"8012.05730400","3b. low (USD)":"8724.88000000","4a. close (EUR)":"8089.68120300","4b. close (USD)":"8809.41000000","5. volume":"29469.48140500","6. market cap (USD)":"29469.48140500"},"2019-11-08":{"1a. open (EUR)":"8461.21620000","1b. open (USD)":"9214.00000000","2a. high (EUR)":"8504.37630000","2b. high (USD)":"9261.00000000","3a. low (EUR)":"7985.53680000","3b. low (USD)":"8696.00000000","4a. close (EUR)":"8056.91625900","4b. close (USD)":"8773.73000000","5. volume":"62107.28924300","6. market cap (USD)":"62107.28924300"},"2019-11-07":{"1a. open (EUR)":"8576.15062800","1b. open (USD)":"9339.16000000","2a. high (EUR)":"8609.06250000","2b. high (USD)":"9375.00000000","3a. low (EUR)":"8357.44830000","3b. low (USD)":"9101.00000000","4a. close (EUR)":"8463.23646000","4b. close (USD)":"9216.20000000","5. volume":"39117.47085300","6. market cap (USD)":"39117.47085300"},"2019-11-06":{"1a. open (EUR)":"8547.28845900","1b. open (USD)":"9307.73000000","2a. high (EUR)":"8669.58765300","2b. high (USD)":"9440.91000000","3a. low (EUR)":"8494.28418300","3b. low (USD)":"9250.01000000","4a. close (EUR)":"8576.04961500","4b. close (USD)":"9339.05000000","5. volume":"37336.17037200","6. market cap (USD)":"37336.17037200"},"2019-11-05":{"1a. open (EUR)":"8625.04092000","1b. open (USD)":"9392.40000000","2a. high (EUR)":"8682.48058500","2b. high (USD)":"9454.95000000","3a. low (EUR)":"8426.10040800","3b. low (USD)":"9175.76000000","4a. close (EUR)":"8548.14247800","4b. close (USD)":"9308.66000000","5. volume":"45935.87366500","6. market cap (USD)":"45935.87366500"},"2019-11-04":{"1a. open (EUR)":"8445.10921800","1b. open (USD)":"9196.46000000","2a. high (EUR)":"8736.41234400","2b. high (USD)":"9513.68000000","3a. low (EUR)":"8371.07587200","3b. low (USD)":"9115.84000000","4a. close (EUR)":"8625.91330500","4b. close (USD)":"9393.35000000","5. volume":"45894.45627700","6. market cap (USD)":"45894.45627700"},"2019-11-03":{"1a. open (EUR)":"8530.86925500","1b. open (USD)":"9289.85000000","2a. high (EUR)":"8597.64803100","2b. high (USD)":"9362.57000000","3a. low (EUR)":"8325.43636200","3b. low (USD)":"9066.14000000","4a. close (EUR)":"8443.50219300","4b. close (USD)":"9194.71000000","5. volume":"27894.37827900","6. market cap (USD)":"27894.37827900"},"2019-11-02":{"1a. open (EUR)":"8477.19462000","1b. open (USD)":"9231.40000000","2a. high (EUR)":"8607.90544200","2b. high (USD)":"9373.74000000","3a. low (EUR)":"8435.69664300","3b. low (USD)":"9186.21000000","4a. close (EUR)":"8530.56621600","4b. close (USD)":"9289.52000000","5. volume":"28923.06082800","6. market cap (USD)":"28923.06082800"},"2019-11-01":{"1a. open (EUR)":"8394.05173800","1b. open (USD)":"9140.86000000","2a. high (EUR)":"8520.90570000","2b. high (USD)":"9279.00000000","3a. low (EUR)":"8292.24900000","3b. low (USD)":"9030.00000000","4a. close (EUR)":"8477.38746300","4b. close (USD)":"9231.61000000","5. volume":"43594.81411500","6. market cap (USD)":"43594.81411500"},"2019-10-31":{"1a. open (EUR)":"8406.13656600","1b. open (USD)":"9154.02000000","2a. high (EUR)":"8636.61150000","2b. high (USD)":"9405.00000000","3a. low (EUR)":"8184.80790000","3b. low (USD)":"8913.00000000","4a. close (EUR)":"8394.04255500","4b. close (USD)":"9140.85000000","5. volume":"54376.02490200","6. market cap (USD)":"54376.02490200"},"2019-10-30":{"1a. open (EUR)":"8639.01744600","1b. open (USD)":"9407.62000000","2a. high (EUR)":"8641.05607200","2b. high (USD)":"9409.84000000","3a. low (EUR)":"8265.62748300","3b. low (USD)":"9001.01000000","4a. close (EUR)":"8406.77937600","4b. close (USD)":"9154.72000000","5. volume":"55241.78643400","6. market cap (USD)":"55241.78643400"},"2019-10-29":{"1a. open (EUR)":"8452.44643500","1b. open (USD)":"9204.45000000","2a. high (EUR)":"8769.76500000","2b. high (USD)":"9550.00000000","3a. low (EUR)":"8330.81760000","3b. low (USD)":"9072.00000000","4a. close (EUR)":"8639.01744600","4b. close (USD)":"9407.62000000","5. volume":"64158.46244600","6. market cap (USD)":"64158.46244600"},"2019-10-28":{"1a. open (EUR)":"8749.77360900","1b. open (USD)":"9528.23000000","2a. high (EUR)":"9093.09843000","2b. high (USD)":"9902.10000000","3a. low (EUR)":"8411.62800000","3b. low (USD)":"9160.00000000","4a. close (EUR)":"8453.08006200","4b. close (USD)":"9205.14000000","5. volume":"80174.21732300","6. market cap (USD)":"80174.21732300"},"2019-10-27":{"1a. open (EUR)":"8475.90900000","1b. open (USD)":"9230.00000000","2a. high (EUR)":"8994.73013400","2b. high (USD)":"9794.98000000","3a. low (EUR)":"8332.96642200","3b. low (USD)":"9074.34000000","4a. close (EUR)":"8751.33471900","4b. close (USD)":"9529.93000000","5. volume":"93833.54160400","6. market cap (USD)":"93833.54160400"},"2019-10-26":{"1a. open (EUR)":"7948.69460400","1b. open (USD)":"8655.88000000","2a. high (EUR)":"9522.77100000","2b. high (USD)":"10370.00000000","3a. low (EUR)":"7778.34995400","3b. low (USD)":"8470.38000000","4a. close (EUR)":"8475.90900000","4b. close (USD)":"9230.00000000","5. volume":"162588.58541300","6. market cap (USD)":"162588.58541300"},"2019-10-25":{"1a. open (EUR)":"6806.81610300","1b. open (USD)":"7412.41000000","2a. high (EUR)":"8080.12170000","2b. high (USD)":"8799.00000000","3a. low (EUR)":"6759.60630000","3b. low (USD)":"7361.00000000","4a. close (EUR)":"7947.90486600","4b. close (USD)":"8655.02000000","5. volume":"90748.21817400","6. market cap (USD)":"90748.21817400"},"2019-10-24":{"1a. open (EUR)":"6858.29600100","1b. open (USD)":"7468.47000000","2a. high (EUR)":"6890.62934400","2b. high (USD)":"7503.68000000","3a. low (EUR)":"6738.47621700","3b. low (USD)":"7337.99000000","4a. close (EUR)":"6806.81610300","4b. close (USD)":"7412.41000000","5. volume":"32714.38326500","6. market cap (USD)":"32714.38326500"},"2019-10-23":{"1a. open (EUR)":"7364.82109800","1b. open (USD)":"8020.06000000","2a. high (EUR)":"7390.10189700","2b. high (USD)":"8047.59000000","3a. low (EUR)":"6703.59000000","3b. low (USD)":"7300.00000000","4a. close (EUR)":"6856.59714600","4b. close (USD)":"7466.62000000","5. volume":"63897.45709800","6. market cap (USD)":"63897.45709800"},"2019-10-22":{"1a. open (EUR)":"7527.56222400","1b. open (USD)":"8197.28000000","2a. high (EUR)":"7620.04421700","2b. high (USD)":"8297.99000000","3a. low (EUR)":"7346.40000000","3b. low (USD)":"8000.00000000","4a. close (EUR)":"7364.76600000","4b. close (USD)":"8020.00000000","5. volume":"34651.82866300","6. market cap (USD)":"34651.82866300"},"2019-10-21":{"1a. open (EUR)":"7551.50230500","1b. open (USD)":"8223.35000000","2a. high (EUR)":"7652.19390000","2b. high (USD)":"8333.00000000","3a. low (EUR)":"7476.82614900","3b. low (USD)":"8142.03000000","4a. close (EUR)":"7527.55304100","4b. close (USD)":"8197.27000000","5. volume":"30448.67953900","6. market cap (USD)":"30448.67953900"},"2019-10-20":{"1a. open (EUR)":"7300.36562100","1b. open (USD)":"7949.87000000","2a. high (EUR)":"7619.13510000","2b. high (USD)":"8297.00000000","3a. low (EUR)":"7227.02100000","3b. low (USD)":"7870.00000000","4a. close (EUR)":"7551.50230500","4b. close (USD)":"8223.35000000","5. volume":"34286.45265400","6. market cap (USD)":"34286.45265400"},"2019-10-19":{"1a. open (EUR)":"7297.62908700","1b. open (USD)":"7946.89000000","2a. high (EUR)":"7436.48523000","2b. high (USD)":"8098.10000000","3a. low (EUR)":"7224.19263600","3b. low (USD)":"7866.92000000","4a. close (EUR)":"7298.65758300","4b. close (USD)":"7948.01000000","5. volume":"26627.88938800","6. market cap (USD)":"26627.88938800"},"2019-10-18":{"1a. open (EUR)":"7411.33299300","1b. open (USD)":"8070.71000000","2a. high (EUR)":"7452.00450000","2b. high (USD)":"8115.00000000","3a. low (EUR)":"7177.44198300","3b. low (USD)":"7816.01000000","4a. close (EUR)":"7297.73928300","4b. close (USD)":"7947.01000000","5. volume":"31353.18141600","6. market cap (USD)":"31353.18141600"},"2019-10-17":{"1a. open (EUR)":"7341.82686600","1b. open (USD)":"7995.02000000","2a. high (EUR)":"7461.11403600","2b. high (USD)":"8124.92000000","3a. low (EUR)":"7281.22824900","3b. low (USD)":"7929.03000000","4a. close (EUR)":"7411.21361400","4b. close (USD)":"8070.58000000","5. volume":"29656.94915800","6. market cap (USD)":"29656.94915800"},"2019-10-16":{"1a. open (EUR)":"7492.68519000","1b. open (USD)":"8159.30000000","2a. high (EUR)":"7512.75922800","2b. high (USD)":"8181.16000000","3a. low (EUR)":"7270.18110000","3b. low (USD)":"7917.00000000","4a. close (EUR)":"7338.81484200","4b. close (USD)":"7991.74000000","5. volume":"34733.59396600","6. market cap (USD)":"34733.59396600"},"2019-10-15":{"1a. open (EUR)":"7664.92153800","1b. open (USD)":"8346.86000000","2a. high (EUR)":"7716.47490000","2b. high (USD)":"8403.00000000","3a. low (EUR)":"7429.04700000","3b. low (USD)":"8090.00000000","4a. close (EUR)":"7492.67600700","4b. close (USD)":"8159.29000000","5. volume":"32773.06247600","6. market cap (USD)":"32773.06247600"},"2019-10-14":{"1a. open (EUR)":"7599.15289200","1b. open (USD)":"8275.24000000","2a. high (EUR)":"7703.48095500","2b. high (USD)":"8388.85000000","3a. low (EUR)":"7532.81490000","3b. low (USD)":"8203.00000000","4a. close (EUR)":"7666.15206000","4b. close (USD)":"8348.20000000","5. volume":"29810.66325300","6. market cap (USD)":"29810.66325300"},"2019-10-13":{"1a. open (EUR)":"7623.70823400","1b. open (USD)":"8301.98000000","2a. high (EUR)":"7760.89307100","2b. high (USD)":"8451.37000000","3a. low (EUR)":"7493.32800000","3b. low (USD)":"8160.00000000","4a. close (EUR)":"7598.94168300","4b. close (USD)":"8275.01000000","5. volume":"27840.73995300","6. market cap (USD)":"27840.73995300"},"2019-10-12":{"1a. open (EUR)":"7583.27548500","1b. open (USD)":"8257.95000000","2a. high (EUR)":"7713.72000000","2b. high (USD)":"8400.00000000","3a. low (EUR)":"7575.97500000","3b. low (USD)":"8250.00000000","4a. close (EUR)":"7621.97264700","4b. close (USD)":"8300.09000000","5. volume":"21339.33409800","6. market cap (USD)":"21339.33409800"},"2019-10-11":{"1a. open (EUR)":"7858.64610600","1b. open (USD)":"8557.82000000","2a. high (EUR)":"8062.22403300","2b. high (USD)":"8779.51000000","3a. low (EUR)":"7541.42855400","3b. low (USD)":"8212.38000000","4a. close (EUR)":"7583.78055000","4b. close (USD)":"8258.50000000","5. volume":"50405.28441800","6. market cap (USD)":"50405.28441800"},"2019-10-10":{"1a. open (EUR)":"7862.62234500","1b. open (USD)":"8562.15000000","2a. high (EUR)":"7937.78520000","2b. high (USD)":"8644.00000000","3a. low (EUR)":"7727.05371600","3b. low (USD)":"8414.52000000","4a. close (EUR)":"7858.83894900","4b. close (USD)":"8558.03000000","5. volume":"39137.94616700","6. market cap (USD)":"39137.94616700"},"2019-10-09":{"1a. open (EUR)":"7503.23645700","1b. open (USD)":"8170.79000000","2a. high (EUR)":"7961.66100000","2b. high (USD)":"8670.00000000","3a. low (EUR)":"7452.00450000","3b. low (USD)":"8115.00000000","4a. close (EUR)":"7861.32754200","4b. close (USD)":"8560.74000000","5. volume":"55038.70437800","6. market cap (USD)":"55038.70437800"},"2019-10-08":{"1a. open (EUR)":"7521.63000600","1b. open (USD)":"8190.82000000","2a. high (EUR)":"7644.84750000","2b. high (USD)":"8325.00000000","3a. low (EUR)":"7427.89912500","3b. low (USD)":"8088.75000000","4a. close (EUR)":"7501.03253700","4b. close (USD)":"8168.39000000","5. volume":"35452.65742300","6. market cap (USD)":"35452.65742300"},"2019-10-07":{"1a. open (EUR)":"7213.52199000","1b. open (USD)":"7855.30000000","2a. high (EUR)":"7621.81653600","2b. high (USD)":"8299.92000000","3a. low (EUR)":"7127.84460000","3b. low (USD)":"7762.00000000","4a. close (EUR)":"7520.95964700","4b. close (USD)":"8190.09000000","5. volume":"52202.07229700","6. market cap (USD)":"52202.07229700"},"2019-10-06":{"1a. open (EUR)":"7463.52916500","1b. open (USD)":"8127.55000000","2a. high (EUR)":"7487.69882100","2b. high (USD)":"8153.87000000","3a. low (EUR)":"7148.96550000","3b. low (USD)":"7785.00000000","4a. close (EUR)":"7212.55777500","4b. close (USD)":"7854.25000000","5. volume":"34676.10404900","6. market cap (USD)":"34676.10404900"},"2019-10-05":{"1a. open (EUR)":"7472.28974700","1b. open (USD)":"8137.09000000","2a. high (EUR)":"7514.82540300","2b. high (USD)":"8183.41000000","3a. low (EUR)":"7358.31953400","3b. low (USD)":"8012.98000000","4a. close (EUR)":"7462.28027700","4b. close (USD)":"8126.19000000","5. volume":"21907.61556400","6. market cap (USD)":"21907.61556400"},"2019-10-04":{"1a. open (EUR)":"7552.49406900","1b. open (USD)":"8224.43000000","2a. high (EUR)":"7559.82210300","2b. high (USD)":"8232.41000000","3a. low (EUR)":"7350.99150000","3b. low (USD)":"8005.00000000","4a. close (EUR)":"7472.32647900","4b. close (USD)":"8137.13000000","5. volume":"26476.33040400","6. market cap (USD)":"26476.33040400"},"2019-10-03":{"1a. open (EUR)":"7676.98800000","1b. open (USD)":"8360.00000000","2a. high (EUR)":"7707.29190000","2b. high (USD)":"8393.00000000","3a. low (EUR)":"7401.49800000","3b. low (USD)":"8060.00000000","4a. close (EUR)":"7552.06246800","4b. close (USD)":"8223.96000000","5. volume":"30488.28405800","6. market cap (USD)":"30488.28405800"},"2019-10-02":{"1a. open (EUR)":"7615.15886100","1b. open (USD)":"8292.67000000","2a. high (EUR)":"7689.76155300","2b. high (USD)":"8373.91000000","3a. low (EUR)":"7485.26532600","3b. low (USD)":"8151.22000000","4a. close (EUR)":"7676.93290200","4b. close (USD)":"8359.94000000","5. volume":"26243.38664400","6. market cap (USD)":"26243.38664400"},"2019-10-01":{"1a. open (EUR)":"7612.67945100","1b. open (USD)":"8289.97000000","2a. high (EUR)":"7805.55000000","2b. high (USD)":"8500.00000000","3a. low (EUR)":"7505.31181500","3b. low (USD)":"8173.05000000","4a. close (EUR)":"7614.94765200","4b. close (USD)":"8292.44000000","5. volume":"43472.41809100","6. market cap (USD)":"43472.41809100"},"2019-09-30":{"1a. open (EUR)":"7385.92363200","1b. open (USD)":"8043.04000000","2a. high (EUR)":"7656.10585800","2b. high (USD)":"8337.26000000","3a. low (EUR)":"7080.09300000","3b. low (USD)":"7710.00000000","4a. close (EUR)":"7612.10092200","4b. close (USD)":"8289.34000000","5. volume":"55865.48726000","6. market cap (USD)":"55865.48726000"},"2019-09-29":{"1a. open (EUR)":"7529.49065400","1b. open (USD)":"8199.38000000","2a. high (EUR)":"7556.81007900","2b. high (USD)":"8229.13000000","3a. low (EUR)":"7245.38700000","3b. low (USD)":"7890.00000000","4a. close (EUR)":"7386.63990600","4b. close (USD)":"8043.82000000","5. volume":"31544.21138800","6. market cap (USD)":"31544.21138800"},"2019-09-28":{"1a. open (EUR)":"7509.37070100","1b. open (USD)":"8177.47000000","2a. high (EUR)":"7635.66450000","2b. high (USD)":"8315.00000000","3a. low (EUR)":"7347.40094700","3b. low (USD)":"8001.09000000","4a. close (EUR)":"7528.96722300","4b. close (USD)":"8198.81000000","5. volume":"34473.60516500","6. market cap (USD)":"34473.60516500"},"2019-09-27":{"1a. open (EUR)":"7404.70286700","1b. open (USD)":"8063.49000000","2a. high (EUR)":"7589.74950000","2b. high (USD)":"8265.00000000","3a. low (EUR)":"7210.62934500","3b. low (USD)":"7852.15000000","4a. close (EUR)":"7509.77475300","4b. close (USD)":"8177.91000000","5. volume":"43882.92462500","6. market cap (USD)":"43882.92462500"},"2019-09-26":{"1a. open (EUR)":"7741.31491500","1b. open (USD)":"8430.05000000","2a. high (EUR)":"7774.31861700","2b. high (USD)":"8465.99000000","3a. low (EUR)":"7116.82500000","3b. low (USD)":"7750.00000000","4a. close (EUR)":"7404.92325900","4b. close (USD)":"8063.73000000","5. volume":"67930.85374900","6. market cap (USD)":"67930.85374900"},"2019-09-25":{"1a. open (EUR)":"7803.30016500","1b. open (USD)":"8497.55000000","2a. high (EUR)":"8016.75900000","2b. high (USD)":"8730.00000000","3a. low (EUR)":"7544.42221200","3b. low (USD)":"8215.64000000","4a. close (EUR)":"7741.31491500","4b. close (USD)":"8430.05000000","5. volume":"60783.89225800","6. market cap (USD)":"60783.89225800"},"2019-09-24":{"1a. open (EUR)":"8909.53026000","1b. open (USD)":"9702.20000000","2a. high (EUR)":"8994.73931700","2b. high (USD)":"9794.99000000","3a. low (EUR)":"7162.74000000","3b. low (USD)":"7800.00000000","4a. close (EUR)":"7799.25046200","4b. close (USD)":"8493.14000000","5. volume":"94007.34520300","6. market cap (USD)":"94007.34520300"},"2019-09-23":{"1a. open (EUR)":"9208.75831500","1b. open (USD)":"10028.05000000","2a. high (EUR)":"9228.90581700","2b. high (USD)":"10049.99000000","3a. low (EUR)":"8830.16159100","3b. low (USD)":"9615.77000000","4a. close (EUR)":"8909.57617500","4b. close (USD)":"9702.25000000","5. volume":"31937.23235600","6. market cap (USD)":"31937.23235600"},"2019-09-22":{"1a. open (EUR)":"9169.36324500","1b. open (USD)":"9985.15000000","2a. high (EUR)":"9264.72870000","2b. high (USD)":"10089.00000000","3a. low (EUR)":"9048.90065100","3b. low (USD)":"9853.97000000","4a. close (EUR)":"9209.51132100","4b. close (USD)":"10028.87000000","5. volume":"22049.27525600","6. market cap (USD)":"22049.27525600"},"2019-09-21":{"1a. open (EUR)":"9337.20093600","1b. open (USD)":"10167.92000000","2a. high (EUR)":"9345.26361000","2b. high (USD)":"10176.70000000","3a. low (EUR)":"9091.17000000","3b. low (USD)":"9900.00000000","4a. close (EUR)":"9170.50193700","4b. close (USD)":"9986.39000000","5. volume":"20544.17519600","6. market cap (USD)":"20544.17519600"},"2019-09-20":{"1a. open (EUR)":"9406.78971000","1b. open (USD)":"10243.70000000","2a. high (EUR)":"9441.04230000","2b. high (USD)":"10281.00000000","3a. low (EUR)":"9239.37443700","3b. low (USD)":"10061.39000000","4a. close (EUR)":"9337.81619700","4b. close (USD)":"10168.59000000","5. volume":"25088.49106900","6. market cap (USD)":"25088.49106900"},"2019-09-19":{"1a. open (EUR)":"9326.63130300","1b. open (USD)":"10156.41000000","2a. high (EUR)":"9481.44750000","2b. high (USD)":"10325.00000000","3a. low (EUR)":"8864.34990000","3b. low (USD)":"9653.00000000","4a. close (EUR)":"9407.33150700","4b. close (USD)":"10244.29000000","5. volume":"44826.28257900","6. market cap (USD)":"44826.28257900"},"2019-09-18":{"1a. open (EUR)":"9355.16288400","1b. open (USD)":"10187.48000000","2a. high (EUR)":"9419.93976600","2b. high (USD)":"10258.02000000","3a. low (EUR)":"9274.83000000","3b. low (USD)":"10100.00000000","4a. close (EUR)":"9327.16391700","4b. close (USD)":"10156.99000000","5. volume":"24250.24930300","6. market cap (USD)":"24250.24930300"},"2019-09-17":{"1a. open (EUR)":"9412.28114400","1b. open (USD)":"10249.68000000","2a. high (EUR)":"9435.53250000","2b. high (USD)":"10275.00000000","3a. low (EUR)":"9300.55158300","3b. low (USD)":"10128.01000000","4a. close (EUR)":"9355.47510600","4b. close (USD)":"10187.82000000","5. volume":"22914.32456300","6. market cap (USD)":"22914.32456300"},"2019-09-16":{"1a. open (EUR)":"9461.55712200","1b. open (USD)":"10303.34000000","2a. high (EUR)":"9508.99650000","2b. high (USD)":"10355.00000000","3a. low (EUR)":"9254.62740000","3b. low (USD)":"10078.00000000","4a. close (EUR)":"9413.77797300","4b. close (USD)":"10251.31000000","5. volume":"28971.40165700","6. market cap (USD)":"28971.40165700"},"2019-09-15":{"1a. open (EUR)":"9488.61942300","1b. open (USD)":"10332.81000000","2a. high (EUR)":"9513.58800000","2b. high (USD)":"10360.00000000","3a. low (EUR)":"9414.54934500","3b. low (USD)":"10252.15000000","4a. close (EUR)":"9460.33578300","4b. close (USD)":"10302.01000000","5. volume":"18047.65401300","6. market cap (USD)":"18047.65401300"},"2019-09-14":{"1a. open (EUR)":"9499.01457900","1b. open (USD)":"10344.13000000","2a. high (EUR)":"9568.67681700","2b. high (USD)":"10419.99000000","3a. low (EUR)":"9387.16563900","3b. low (USD)":"10222.33000000","4a. close (EUR)":"9490.64886600","4b. close (USD)":"10335.02000000","5. volume":"23621.53351900","6. market cap (USD)":"23621.53351900"},"2019-09-13":{"1a. open (EUR)":"9564.10368300","1b. open (USD)":"10415.01000000","2a. high (EUR)":"9586.13370000","2b. high (USD)":"10439.00000000","3a. low (EUR)":"9323.49990000","3b. low (USD)":"10153.00000000","4a. close (EUR)":"9497.11369800","4b. close (USD)":"10342.06000000","5. volume":"30280.33977600","6. market cap (USD)":"30280.33977600"},"2019-09-12":{"1a. open (EUR)":"9328.78012500","1b. open (USD)":"10158.75000000","2a. high (EUR)":"9595.14222300","2b. high (USD)":"10448.81000000","3a. low (EUR)":"9219.73200000","3b. low (USD)":"10040.00000000","4a. close (EUR)":"9564.10368300","4b. close (USD)":"10415.01000000","5. volume":"34511.16275500","6. market cap (USD)":"34511.16275500"},"2019-09-11":{"1a. open (EUR)":"9273.16787700","1b. open (USD)":"10098.19000000","2a. high (EUR)":"9452.06190000","2b. high (USD)":"10293.00000000","3a. low (EUR)":"9072.80400000","3b. low (USD)":"9880.00000000","4a. close (EUR)":"9328.39443900","4b. close (USD)":"10158.33000000","5. volume":"31953.82456200","6. market cap (USD)":"31953.82456200"},"2019-09-10":{"1a. open (EUR)":"9460.85921400","1b. open (USD)":"10302.58000000","2a. high (EUR)":"9536.53631700","2b. high (USD)":"10384.99000000","3a. low (EUR)":"9139.83990000","3b. low (USD)":"9953.00000000","4a. close (EUR)":"9273.13114500","4b. close (USD)":"10098.15000000","5. volume":"28915.41222500","6. market cap (USD)":"28915.41222500"},"2019-09-09":{"1a. open (EUR)":"9533.09269200","1b. open (USD)":"10381.24000000","2a. high (EUR)":"9623.78400000","2b. high (USD)":"10480.00000000","3a. low (EUR)":"9245.90355000","3b. low (USD)":"10068.50000000","4a. close (EUR)":"9461.35509600","4b. close (USD)":"10303.12000000","5. volume":"39835.72760800","6. market cap (USD)":"39835.72760800"},"2019-09-08":{"1a. open (EUR)":"9601.65297000","1b. open (USD)":"10455.90000000","2a. high (EUR)":"9727.09275000","2b. high (USD)":"10592.50000000","3a. low (EUR)":"9374.00640000","3b. low (USD)":"10208.00000000","4a. close (EUR)":"9533.03759400","4b. close (USD)":"10381.18000000","5. volume":"23984.67201800","6. market cap (USD)":"23984.67201800"},"2019-09-07":{"1a. open (EUR)":"9457.30539300","1b. open (USD)":"10298.71000000","2a. high (EUR)":"9695.41140000","2b. high (USD)":"10558.00000000","3a. low (EUR)":"9447.99383100","3b. low (USD)":"10288.57000000","4a. close (EUR)":"9601.63460400","4b. close (USD)":"10455.88000000","5. volume":"27637.87739200","6. market cap (USD)":"27637.87739200"},"2019-09-06":{"1a. open (EUR)":"9700.12227900","1b. open (USD)":"10563.13000000","2a. high (EUR)":"10014.86042100","2b. high (USD)":"10905.87000000","3a. low (EUR)":"9320.74500000","3b. low (USD)":"10150.00000000","4a. close (EUR)":"9457.32375900","4b. close (USD)":"10298.73000000","5. volume":"58799.64095900","6. market cap (USD)":"58799.64095900"},"2019-09-05":{"1a. open (EUR)":"9702.68433600","1b. open (USD)":"10565.92000000","2a. high (EUR)":"10009.47000000","2b. high (USD)":"10900.00000000","3a. low (EUR)":"9596.23500000","3b. low (USD)":"10450.00000000","4a. close (EUR)":"9701.37116700","4b. close (USD)":"10564.49000000","5. volume":"33970.96063900","6. market cap (USD)":"33970.96063900"},"2019-09-04":{"1a. open (EUR)":"9744.86185500","1b. open (USD)":"10611.85000000","2a. high (EUR)":"9916.72170000","2b. high (USD)":"10799.00000000","3a. low (EUR)":"9522.66998700","3b. low (USD)":"10369.89000000","4a. close (EUR)":"9703.69446600","4b. close (USD)":"10567.02000000","5. volume":"43943.88902600","6. market cap (USD)":"43943.88902600"},"2019-09-03":{"1a. open (EUR)":"9495.22200000","1b. open (USD)":"10340.00000000","2a. high (EUR)":"9892.84590000","2b. high (USD)":"10773.00000000","3a. low (EUR)":"9432.77760000","3b. low (USD)":"10272.00000000","4a. close (EUR)":"9748.01162400","4b. close (USD)":"10615.28000000","5. volume":"47998.37678100","6. market cap (USD)":"47998.37678100"},"2019-09-02":{"1a. open (EUR)":"8929.17269700","1b. open (USD)":"9723.59000000","2a. high (EUR)":"9596.23500000","2b. high (USD)":"10450.00000000","3a. low (EUR)":"8918.98875000","3b. low (USD)":"9712.50000000","4a. close (EUR)":"9495.22200000","4b. close (USD)":"10340.00000000","5. volume":"44740.24809300","6. market cap (USD)":"44740.24809300"},"2019-09-01":{"1a. open (EUR)":"8805.33994200","1b. open (USD)":"9588.74000000","2a. high (EUR)":"9026.88900000","2b. high (USD)":"9830.00000000","3a. low (EUR)":"8742.21600000","3b. low (USD)":"9520.00000000","4a. close (EUR)":"8930.44913400","4b. close (USD)":"9724.98000000","5. volume":"19545.40484300","6. market cap (USD)":"19545.40484300"},"2019-08-31":{"1a. open (EUR)":"8799.84850800","1b. open (USD)":"9582.76000000","2a. high (EUR)":"8893.28553300","2b. high (USD)":"9684.51000000","3a. low (EUR)":"8651.07472500","3b. low (USD)":"9420.75000000","4a. close (EUR)":"8804.17370100","4b. close (USD)":"9587.47000000","5. volume":"17130.29007400","6. market cap (USD)":"17130.29007400"},"2019-08-30":{"1a. open (EUR)":"8722.94088300","1b. open (USD)":"9499.01000000","2a. high (EUR)":"8903.83680000","2b. high (USD)":"9696.00000000","3a. low (EUR)":"8586.48150300","3b. low (USD)":"9350.41000000","4a. close (EUR)":"8801.48308200","4b. close (USD)":"9584.54000000","5. volume":"26834.31810400","6. market cap (USD)":"26834.31810400"},"2019-08-29":{"1a. open (EUR)":"8926.79430000","1b. open (USD)":"9721.00000000","2a. high (EUR)":"8929.54920000","2b. high (USD)":"9724.00000000","3a. low (EUR)":"8558.55600000","3b. low (USD)":"9320.00000000","4a. close (EUR)":"8722.41745200","4b. close (USD)":"9498.44000000","5. volume":"35532.69491000","6. market cap (USD)":"35532.69491000"},"2019-08-28":{"1a. open (EUR)":"9353.51912700","1b. open (USD)":"10185.69000000","2a. high (EUR)":"9457.57170000","2b. high (USD)":"10299.00000000","3a. low (EUR)":"8816.60748300","3b. low (USD)":"9601.01000000","4a. close (EUR)":"8926.79430000","4b. close (USD)":"9721.00000000","5. volume":"42110.55537500","6. market cap (USD)":"42110.55537500"},"2019-08-27":{"1a. open (EUR)":"9526.07688000","1b. open (USD)":"10373.60000000","2a. high (EUR)":"9542.12876400","2b. high (USD)":"10391.08000000","3a. low (EUR)":"9229.90676400","3b. low (USD)":"10051.08000000","4a. close (EUR)":"9352.93141500","4b. close (USD)":"10185.05000000","5. volume":"28402.77538300","6. market cap (USD)":"28402.77538300"},"2019-08-26":{"1a. open (EUR)":"9314.03222700","1b. open (USD)":"10142.69000000","2a. high (EUR)":"9737.65320000","2b. high (USD)":"10604.00000000","3a. low (EUR)":"9309.66111900","3b. low (USD)":"10137.93000000","4a. close (EUR)":"9524.83717500","4b. close (USD)":"10372.25000000","5. volume":"41687.51159900","6. market cap (USD)":"41687.51159900"},"2019-08-25":{"1a. open (EUR)":"9306.61236300","1b. open (USD)":"10134.61000000","2a. high (EUR)":"9488.79390000","2b. high (USD)":"10333.00000000","3a. low (EUR)":"9097.57055100","3b. low (USD)":"9906.97000000","4a. close (EUR)":"9314.03222700","4b. close (USD)":"10142.69000000","5. volume":"26271.65739800","6. market cap (USD)":"26271.65739800"},"2019-08-24":{"1a. open (EUR)":"9539.44732800","1b. open (USD)":"10388.16000000","2a. high (EUR)":"9568.15338600","2b. high (USD)":"10419.42000000","3a. low (EUR)":"9081.98700000","3b. low (USD)":"9890.00000000","4a. close (EUR)":"9306.37360500","4b. close (USD)":"10134.35000000","5. volume":"27692.45684400","6. market cap (USD)":"27692.45684400"},"2019-08-23":{"1a. open (EUR)":"9274.73817000","1b. open (USD)":"10099.90000000","2a. high (EUR)":"9591.64350000","2b. high (USD)":"10445.00000000","3a. low (EUR)":"9201.17315700","3b. low (USD)":"10019.79000000","4a. close (EUR)":"9540.72376500","4b. close (USD)":"10389.55000000","5. volume":"27550.33617300","6. market cap (USD)":"27550.33617300"},"2019-08-22":{"1a. open (EUR)":"9312.31500600","1b. open (USD)":"10140.82000000","2a. high (EUR)":"9405.22860000","2b. high (USD)":"10242.00000000","3a. low (EUR)":"8964.44460000","3b. low (USD)":"9762.00000000","4a. close (EUR)":"9274.71980400","4b. close (USD)":"10099.88000000","5. volume":"34059.64273800","6. market cap (USD)":"34059.64273800"},"2019-08-21":{"1a. open (EUR)":"9881.37633300","1b. open (USD)":"10760.51000000","2a. high (EUR)":"9921.43257900","2b. high (USD)":"10804.13000000","3a. low (EUR)":"9052.60140000","3b. low (USD)":"9858.00000000","4a. close (EUR)":"9313.92203100","4b. close (USD)":"10142.57000000","5. volume":"47355.71928200","6. market cap (USD)":"47355.71928200"},"2019-08-20":{"1a. open (EUR)":"10022.99655900","1b. open (USD)":"10914.73000000","2a. high (EUR)":"10055.34826800","2b. high (USD)":"10949.96000000","3a. low (EUR)":"9697.24800000","3b. low (USD)":"10560.00000000","4a. close (EUR)":"9881.37633300","4b. close (USD)":"10760.51000000","5. volume":"32298.92167900","6. market cap (USD)":"32298.92167900"},"2019-08-19":{"1a. open (EUR)":"9464.15591100","1b. open (USD)":"10306.17000000","2a. high (EUR)":"10037.01900000","2b. high (USD)":"10930.00000000","3a. low (EUR)":"9420.47238000","3b. low (USD)":"10258.60000000","4a. close (EUR)":"10023.74038200","4b. close (USD)":"10915.54000000","5. volume":"37243.31921700","6. market cap (USD)":"37243.31921700"},"2019-08-18":{"1a. open (EUR)":"9381.39871500","1b. open (USD)":"10216.05000000","2a. high (EUR)":"9642.15000000","2b. high (USD)":"10500.00000000","3a. low (EUR)":"9256.46400000","3b. low (USD)":"10080.00000000","4a. close (EUR)":"9464.71607400","4b. close (USD)":"10306.78000000","5. volume":"24085.39517200","6. market cap (USD)":"24085.39517200"},"2019-08-17":{"1a. open (EUR)":"9487.09504500","1b. open (USD)":"10331.15000000","2a. high (EUR)":"9610.13806200","2b. high (USD)":"10465.14000000","3a. low (EUR)":"9183.00000000","3b. low (USD)":"10000.00000000","4a. close (EUR)":"9381.37116600","4b. close (USD)":"10216.02000000","5. volume":"29000.58120100","6. market cap (USD)":"29000.58120100"},"2019-08-16":{"1a. open (EUR)":"9455.52389100","1b. open (USD)":"10296.77000000","2a. high (EUR)":"9675.23634900","2b. high (USD)":"10536.03000000","3a. low (EUR)":"8953.42500000","3b. low (USD)":"9750.00000000","4a. close (EUR)":"9487.45318200","4b. close (USD)":"10331.54000000","5. volume":"51758.14291800","6. market cap (USD)":"51758.14291800"},"2019-08-15":{"1a. open (EUR)":"9233.65342800","1b. open (USD)":"10055.16000000","2a. high (EUR)":"9605.41800000","2b. high (USD)":"10460.00000000","3a. low (EUR)":"9101.27130000","3b. low (USD)":"9911.00000000","4a. close (EUR)":"9452.91591900","4b. close (USD)":"10293.93000000","5. volume":"38174.45112000","6. market cap (USD)":"38174.45112000"},"2019-08-14":{"1a. open (EUR)":"10003.37248800","1b. open (USD)":"10893.36000000","2a. high (EUR)":"10007.15588400","2b. high (USD)":"10897.48000000","3a. low (EUR)":"9116.97423000","3b. low (USD)":"9928.10000000","4a. close (EUR)":"9229.25477100","4b. close (USD)":"10050.37000000","5. volume":"54451.84749900","6. market cap (USD)":"54451.84749900"},"2019-08-13":{"1a. open (EUR)":"10467.10480500","1b. open (USD)":"11398.35000000","2a. high (EUR)":"10520.19172800","2b. high (USD)":"11456.16000000","3a. low (EUR)":"9907.03363500","3b. low (USD)":"10788.45000000","4a. close (EUR)":"10002.77559300","4b. close (USD)":"10892.71000000","5. volume":"33234.72968000","6. market cap (USD)":"33234.72968000"},"2019-08-12":{"1a. open (EUR)":"10596.33716400","1b. open (USD)":"11539.08000000","2a. high (EUR)":"10631.97638700","2b. high (USD)":"11577.89000000","3a. low (EUR)":"10317.39435600","3b. low (USD)":"11235.32000000","4a. close (EUR)":"10465.02026400","4b. close (USD)":"11396.08000000","5. volume":"17568.22707500","6. market cap (USD)":"17568.22707500"},"2019-08-11":{"1a. open (EUR)":"10385.27509200","1b. open (USD)":"11309.24000000","2a. high (EUR)":"10652.28000000","2b. high (USD)":"11600.00000000","3a. low (EUR)":"10204.25061300","3b. low (USD)":"11112.11000000","4a. close (EUR)":"10606.33745100","4b. close (USD)":"11549.97000000","5. volume":"26772.90691000","6. market cap (USD)":"26772.90691000"},"2019-08-10":{"1a. open (EUR)":"10909.38563400","1b. open (USD)":"11879.98000000","2a. high (EUR)":"11005.82550000","2b. high (USD)":"11985.00000000","3a. low (EUR)":"10349.24100000","3b. low (USD)":"11270.00000000","4a. close (EUR)":"10385.33937300","4b. close (USD)":"11309.31000000","5. volume":"42633.08704800","6. market cap (USD)":"42633.08704800"},"2019-08-09":{"1a. open (EUR)":"11014.24631100","1b. open (USD)":"11994.17000000","2a. high (EUR)":"11061.54794400","2b. high (USD)":"12045.68000000","3a. low (EUR)":"10744.11000000","3b. low (USD)":"11700.00000000","4a. close (EUR)":"10909.39481700","4b. close (USD)":"11879.99000000","5. volume":"39427.15258800","6. market cap (USD)":"39427.15258800"},"2019-08-08":{"1a. open (EUR)":"10996.67923200","1b. open (USD)":"11975.04000000","2a. high (EUR)":"11074.69800000","2b. high (USD)":"12060.00000000","3a. low (EUR)":"10579.73430000","3b. low (USD)":"11521.00000000","4a. close (EUR)":"11019.38879100","4b. close (USD)":"11999.77000000","5. volume":"51207.25717400","6. market cap (USD)":"51207.25717400"},"2019-08-07":{"1a. open (EUR)":"10543.63592700","1b. open (USD)":"11481.69000000","2a. high (EUR)":"11149.23641100","2b. high (USD)":"12141.17000000","3a. low (EUR)":"10452.86197200","3b. low (USD)":"11382.84000000","4a. close (EUR)":"10996.67004900","4b. close (USD)":"11975.03000000","5. volume":"69173.39035300","6. market cap (USD)":"69173.39035300"},"2019-08-06":{"1a. open (EUR)":"10863.48900000","1b. open (USD)":"11830.00000000","2a. high (EUR)":"11323.28181000","2b. high (USD)":"12330.70000000","3a. low (EUR)":"10309.47861000","3b. low (USD)":"11226.70000000","4a. close (EUR)":"10543.63592700","4b. close (USD)":"11481.69000000","5. volume":"76705.38987500","6. market cap (USD)":"76705.38987500"},"2019-08-05":{"1a. open (EUR)":"10037.00981700","1b. open (USD)":"10929.99000000","2a. high (EUR)":"10962.22461600","2b. high (USD)":"11937.52000000","3a. low (EUR)":"10034.99874000","3b. low (USD)":"10927.80000000","4a. close (EUR)":"10862.38704000","4b. close (USD)":"11828.80000000","5. volume":"65153.67371300","6. market cap (USD)":"65153.67371300"},"2019-08-04":{"1a. open (EUR)":"9933.12253800","1b. open (USD)":"10816.86000000","2a. high (EUR)":"10138.03200000","2b. high (USD)":"11040.00000000","3a. low (EUR)":"9689.90160000","3b. low (USD)":"10552.00000000","4a. close (EUR)":"10036.31190900","4b. close (USD)":"10929.23000000","5. volume":"39924.74514100","6. market cap (USD)":"39924.74514100"},"2019-08-03":{"1a. open (EUR)":"9663.95962500","1b. open (USD)":"10523.75000000","2a. high (EUR)":"10013.85029100","2b. high (USD)":"10904.77000000","3a. low (EUR)":"9640.24911900","3b. low (USD)":"10497.93000000","4a. close (EUR)":"9933.12253800","4b. close (USD)":"10816.86000000","5. volume":"33802.31882400","6. market cap (USD)":"33802.31882400"},"2019-08-02":{"1a. open (EUR)":"9527.36250000","1b. open (USD)":"10375.00000000","2a. high (EUR)":"9798.26100000","2b. high (USD)":"10670.00000000","3a. low (EUR)":"9441.36370500","3b. low (USD)":"10281.35000000","4a. close (EUR)":"9663.95962500","4b. close (USD)":"10523.75000000","5. volume":"42990.44422100","6. market cap (USD)":"42990.44422100"},"2019-08-01":{"1a. open (EUR)":"9256.95069900","1b. open (USD)":"10080.53000000","2a. high (EUR)":"9612.63583800","2b. high (USD)":"10467.86000000","3a. low (EUR)":"9057.61531800","3b. low (USD)":"9863.46000000","4a. close (EUR)":"9527.35331700","4b. close (USD)":"10374.99000000","5. volume":"41727.63702800","6. market cap (USD)":"41727.63702800"},"2019-07-31":{"1a. open (EUR)":"8792.72250000","1b. open (USD)":"9575.00000000","2a. high (EUR)":"9283.82934000","2b. high (USD)":"10109.80000000","3a. low (EUR)":"8774.35650000","3b. low (USD)":"9555.00000000","4a. close (EUR)":"9256.95069900","4b. close (USD)":"10080.53000000","5. volume":"39515.35456000","6. market cap (USD)":"39515.35456000"},"2019-07-30":{"1a. open (EUR)":"8732.17898100","1b. open (USD)":"9509.07000000","2a. high (EUR)":"8920.62332400","2b. high (USD)":"9714.28000000","3a. low (EUR)":"8633.85660000","3b. low (USD)":"9402.00000000","4a. close (EUR)":"8791.99704300","4b. close (USD)":"9574.21000000","5. volume":"32536.36883400","6. market cap (USD)":"32536.36883400"},"2019-07-29":{"1a. open (EUR)":"8761.99618200","1b. open (USD)":"9541.54000000","2a. high (EUR)":"8934.14070000","2b. high (USD)":"9729.00000000","3a. low (EUR)":"8627.42850000","3b. low (USD)":"9395.00000000","4a. close (EUR)":"8730.86581200","4b. close (USD)":"9507.64000000","5. volume":"29021.93741100","6. market cap (USD)":"29021.93741100"},"2019-07-28":{"1a. open (EUR)":"8704.49223600","1b. open (USD)":"9478.92000000","2a. high (EUR)":"8811.07931700","2b. high (USD)":"9594.99000000","3a. low (EUR)":"8416.21950000","3b. low (USD)":"9165.00000000","4a. close (EUR)":"8761.99618200","4b. close (USD)":"9541.54000000","5. volume":"29401.02293700","6. market cap (USD)":"29401.02293700"},"2019-07-27":{"1a. open (EUR)":"9021.37920000","1b. open (USD)":"9824.00000000","2a. high (EUR)":"9356.24647800","2b. high (USD)":"10188.66000000","3a. low (EUR)":"8570.49390000","3b. low (USD)":"9333.00000000","4a. close (EUR)":"8702.28831600","4b. close (USD)":"9476.52000000","5. volume":"43809.77830100","6. market cap (USD)":"43809.77830100"},"2019-07-26":{"1a. open (EUR)":"9074.77834500","1b. open (USD)":"9882.15000000","2a. high (EUR)":"9081.96863400","2b. high (USD)":"9889.98000000","3a. low (EUR)":"8849.65710000","3b. low (USD)":"9637.00000000","4a. close (EUR)":"9021.37920000","4b. close (USD)":"9824.00000000","5. volume":"27167.46321700","6. market cap (USD)":"27167.46321700"},"2019-07-25":{"1a. open (EUR)":"8965.73022000","1b. open (USD)":"9763.40000000","2a. high (EUR)":"9343.70250000","2b. high (USD)":"10175.00000000","3a. low (EUR)":"8925.90354900","3b. low (USD)":"9720.03000000","4a. close (EUR)":"9072.68462100","4b. close (USD)":"9879.87000000","5. volume":"37873.35472800","6. market cap (USD)":"37873.35472800"},"2019-07-24":{"1a. open (EUR)":"9058.82747400","1b. open (USD)":"9864.78000000","2a. high (EUR)":"9125.14710000","2b. high (USD)":"9937.00000000","3a. low (EUR)":"8746.80750000","3b. low (USD)":"9525.00000000","4a. close (EUR)":"8965.62002400","4b. close (USD)":"9763.28000000","5. volume":"43475.38037700","6. market cap (USD)":"43475.38037700"},"2019-07-23":{"1a. open (EUR)":"9498.05036400","1b. open (USD)":"10343.08000000","2a. high (EUR)":"9498.86765100","2b. high (USD)":"10343.97000000","3a. low (EUR)":"9019.54260000","3b. low (USD)":"9822.00000000","4a. close (EUR)":"9058.94685300","4b. close (USD)":"9864.91000000","5. volume":"47624.37071000","6. market cap (USD)":"47624.37071000"},"2019-07-22":{"1a. open (EUR)":"9724.93474500","1b. open (USD)":"10590.15000000","2a. high (EUR)":"9810.34582800","2b. high (USD)":"10683.16000000","3a. low (EUR)":"9274.83000000","3b. low (USD)":"10100.00000000","4a. close (EUR)":"9495.50667300","4b. close (USD)":"10340.31000000","5. volume":"40467.95483900","6. market cap (USD)":"40467.95483900"},"2019-07-21":{"1a. open (EUR)":"9862.78994100","1b. open (USD)":"10740.27000000","2a. high (EUR)":"9934.07757000","2b. high (USD)":"10817.90000000","3a. low (EUR)":"9447.47040000","3b. low (USD)":"10288.00000000","4a. close (EUR)":"9724.29193500","4b. close (USD)":"10589.45000000","5. volume":"38834.28793500","6. market cap (USD)":"38834.28793500"},"2019-07-20":{"1a. open (EUR)":"9647.45777400","1b. open (USD)":"10505.78000000","2a. high (EUR)":"10164.65351700","2b. high (USD)":"11068.99000000","3a. low (EUR)":"9504.40500000","3b. low (USD)":"10350.00000000","4a. close (EUR)":"9862.75320900","4b. close (USD)":"10740.23000000","5. volume":"47331.89984800","6. market cap (USD)":"47331.89984800"}}}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Daily Prices and Volumes for Digital Currency","2. Digital Currency Code":"BTC","3. Digital Currency Name":"Bitcoin","4. Market Code":"EUR","5. Market Name":"Euro","6. Last Refreshed":"2022-05-13 00:00:00","7. Time Zone":"UTC"},"Time Series (Digital Currency Daily)":{"2022-05-13":{"1a. open (EUR)":"27961.44556800","1b. open (USD)":"29029.74000000","2a. high (EUR)":"28247.21737600","2b. high (USD)":"29326.43000000","3a. low (EUR)":"27693.60854400","3b. low (USD)":"28751.67000000","4a. close (EUR)":"28130.28489600","4b. close (USD)":"29205.03000000","5. volume":"2596.81987000","6. market cap (USD)":"2596.81987000"},"2022-05-12":{"1a. open (EUR)":"28032.91500800","1b. open (USD)":"29103.94000000","2a. high (EUR)":"29130.05760000","2b. high (USD)":"30243.00000000","3a. low (EUR)":"25717.44000000","3b. low (USD)":"26700.00000000","4a. close (EUR)":"27961.45520000","4b. close (USD)":"29029.75000000","5. volume":"204507.26313800","6. market cap (USD)":"204507.26313800"},"2022-05-11":{"1a. open (EUR)":"29875.68035200","1b. open (USD)":"31017.11000000","2a. high (EUR)":"30979.00668800","2b. high (USD)":"32162.59000000","3a. low (EUR)":"26762.51200000","3b. low (USD)":"27785.00000000","4a. close (EUR)":"28032.91500800","4b. close (USD)":"29103.94000000","5. volume":"207063.73927800","6. market cap (USD)":"207063.73927800"},"2022-05-10":{"1a. open (EUR)":"28967.49833600","1b. open (USD)":"30074.23000000","2a. high (EUR)":"31457.13916800","2b. high (USD)":"32658.99000000","3a. low (EUR)":"28636.32128000","3b. low (USD)":"29730.40000000","4a. close (EUR)":"29875.67072000","4b. close (USD)":"31017.10000000","5. volume":"165532.00311000","6. market cap (USD)":"165532.00311000"},"2022-05-09":{"1a. open (EUR)":"32785.77724800","1b. open (USD)":"34038.39000000","2a. high (EUR)":"32983.00208000","2b. high (USD)":"34243.15000000","3a. low (EUR)":"28928.10345600","3b. low (USD)":"30033.33000000","4a. close (EUR)":"28969.50179200","4b. close (USD)":"30076.31000000","5. volume":"191876.92642800","6. market cap (USD)":"191876.92642800"},"2022-05-08":{"1a. open (EUR)":"34167.01568000","1b. open (USD)":"35472.40000000","2a. high (EUR)":"34207.29670400","2b. high (USD)":"35514.22000000","3a. low (EUR)":"32473.27664000","3b. low (USD)":"33713.95000000","4a. close (EUR)":"32785.78688000","4b. close (USD)":"34038.40000000","5. volume":"72445.64344000","6. market cap (USD)":"72445.64344000"},"2022-05-07":{"1a. open (EUR)":"34688.46326400","1b. open (USD)":"36013.77000000","2a. high (EUR)":"34816.11616000","2b. high (USD)":"36146.30000000","3a. low (EUR)":"33504.91200000","3b. low (USD)":"34785.00000000","4a. close (EUR)":"34167.00604800","4b. close (USD)":"35472.39000000","5. volume":"34281.70682000","6. market cap (USD)":"34281.70682000"},"2022-05-06":{"1a. open (EUR)":"35207.82070400","1b. open (USD)":"36552.97000000","2a. high (EUR)":"35325.96681600","2b. high (USD)":"36675.63000000","3a. low (EUR)":"33960.50560000","3b. low (USD)":"35258.00000000","4a. close (EUR)":"34688.46326400","4b. close (USD)":"36013.77000000","5. volume":"68437.80187000","6. market cap (USD)":"68437.80187000"},"2022-05-05":{"1a. open (EUR)":"38229.40800000","1b. open (USD)":"39690.00000000","2a. high (EUR)":"38379.19523200","2b. high (USD)":"39845.51000000","3a. low (EUR)":"34262.85408000","3b. low (USD)":"35571.90000000","4a. close (EUR)":"35207.82070400","4b. close (USD)":"36552.97000000","5. volume":"88722.43355000","6. market cap (USD)":"88722.43355000"},"2022-05-04":{"1a. open (EUR)":"36340.52464000","1b. open (USD)":"37728.95000000","2a. high (EUR)":"38550.89526400","2b. high (USD)":"40023.77000000","3a. low (EUR)":"36283.74400000","3b. low (USD)":"37670.00000000","4a. close (EUR)":"38229.40800000","4b. close (USD)":"39690.00000000","5. volume":"62574.61736000","6. market cap (USD)":"62574.61736000"},"2022-05-03":{"1a. open (EUR)":"37107.43411200","1b. open (USD)":"38525.16000000","2a. high (EUR)":"37229.13443200","2b. high (USD)":"38651.51000000","3a. low (EUR)":"36137.14496000","3b. low (USD)":"37517.80000000","4a. close (EUR)":"36340.52464000","4b. close (USD)":"37728.95000000","5. volume":"40316.45358000","6. market cap (USD)":"40316.45358000"},"2022-05-02":{"1a. open (EUR)":"37052.71472000","1b. open (USD)":"38468.35000000","2a. high (EUR)":"37725.98188800","2b. high (USD)":"39167.34000000","3a. low (EUR)":"36651.68640000","3b. low (USD)":"38052.00000000","4a. close (EUR)":"37107.43411200","4b. close (USD)":"38525.16000000","5. volume":"53200.92628000","6. market cap (USD)":"53200.92628000"},"2022-05-01":{"1a. open (EUR)":"36245.98656000","1b. open (USD)":"37630.80000000","2a. high (EUR)":"37251.76000000","2b. high (USD)":"38675.00000000","3a. low (EUR)":"36010.56121600","3b. low (USD)":"37386.38000000","4a. close (EUR)":"37052.71472000","4b. close (USD)":"38468.35000000","5. volume":"38812.24104000","6. market cap (USD)":"38812.24104000"},"2022-04-30":{"1a. open (EUR)":"37175.77315200","1b. open (USD)":"38596.11000000","2a. high (EUR)":"37367.71001600","2b. high (USD)":"38795.38000000","3a. low (EUR)":"36195.32224000","3b. low (USD)":"37578.20000000","4a. close (EUR)":"36245.98656000","4b. close (USD)":"37630.80000000","5. volume":"35321.18989000","6. market cap (USD)":"35321.18989000"},"2022-04-29":{"1a. open (EUR)":"38279.55219200","1b. open (USD)":"39742.06000000","2a. high (EUR)":"38456.00080000","2b. high (USD)":"39925.25000000","3a. low (EUR)":"36770.16000000","3b. low (USD)":"38175.00000000","4a. close (EUR)":"37175.77315200","4b. close (USD)":"38596.11000000","5. volume":"51453.65715000","6. market cap (USD)":"51453.65715000"},"2022-04-28":{"1a. open (EUR)":"37791.84550400","1b. open (USD)":"39235.72000000","2a. high (EUR)":"38886.91721600","2b. high (USD)":"40372.63000000","3a. low (EUR)":"37450.59337600","3b. low (USD)":"38881.43000000","4a. close (EUR)":"38279.56182400","4b. close (USD)":"39742.07000000","5. volume":"56086.67150000","6. market cap (USD)":"56086.67150000"},"2022-04-27":{"1a. open (EUR)":"36710.09484800","1b. open (USD)":"38112.64000000","2a. high (EUR)":"38022.05030400","2b. high (USD)":"39474.72000000","3a. low (EUR)":"36487.27779200","3b. low (USD)":"37881.31000000","4a. close (EUR)":"37791.84550400","4b. close (USD)":"39235.72000000","5. volume":"57083.12272000","6. market cap (USD)":"57083.12272000"},"2022-04-26":{"1a. open (EUR)":"38938.40025600","1b. open (USD)":"40426.08000000","2a. high (EUR)":"39295.96899200","2b. high (USD)":"40797.31000000","3a. low (EUR)":"36314.81683200","3b. low (USD)":"37702.26000000","4a. close (EUR)":"36710.10448000","4b. close (USD)":"38112.65000000","5. volume":"66650.25800000","6. market cap (USD)":"66650.25800000"},"2022-04-25":{"1a. open (EUR)":"37998.35558400","1b. open (USD)":"39450.12000000","2a. high (EUR)":"39121.33120000","2b. high (USD)":"40616.00000000","3a. low (EUR)":"36794.24000000","3b. low (USD)":"38200.00000000","4a. close (EUR)":"38938.40025600","4b. close (USD)":"40426.08000000","5. volume":"63037.12784000","6. market cap (USD)":"63037.12784000"},"2022-04-24":{"1a. open (EUR)":"37990.15875200","1b. open (USD)":"39441.61000000","2a. high (EUR)":"38470.20800000","2b. high (USD)":"39940.00000000","3a. low (EUR)":"37497.00998400","3b. low (USD)":"38929.62000000","4a. close (EUR)":"37998.36521600","4b. close (USD)":"39450.13000000","5. volume":"26703.61186000","6. market cap (USD)":"26703.61186000"},"2022-04-23":{"1a. open (EUR)":"38247.89180800","1b. open (USD)":"39709.19000000","2a. high (EUR)":"38508.73600000","2b. high (USD)":"39980.00000000","3a. low (EUR)":"37839.31200000","3b. low (USD)":"39285.00000000","4a. close (EUR)":"37990.14912000","4b. close (USD)":"39441.60000000","5. volume":"20291.42375000","6. market cap (USD)":"20291.42375000"},"2022-04-22":{"1a. open (EUR)":"38990.34563200","1b. open (USD)":"40480.01000000","2a. high (EUR)":"39293.80179200","2b. high (USD)":"40795.06000000","3a. low (EUR)":"37735.28640000","3b. low (USD)":"39177.00000000","4a. close (EUR)":"38247.88217600","4b. close (USD)":"39709.18000000","5. volume":"46664.01960000","6. market cap (USD)":"46664.01960000"},"2022-04-21":{"1a. open (EUR)":"39836.20860800","1b. open (USD)":"41358.19000000","2a. high (EUR)":"41394.48320000","2b. high (USD)":"42976.00000000","3a. low (EUR)":"38288.16320000","3b. low (USD)":"39751.00000000","4a. close (EUR)":"38990.34563200","4b. close (USD)":"40480.01000000","5. volume":"59316.27657000","6. market cap (USD)":"59316.27657000"},"2022-04-20":{"1a. open (EUR)":"39966.24060800","1b. open (USD)":"41493.19000000","2a. high (EUR)":"40646.07680000","2b. high (USD)":"42199.00000000","3a. low (EUR)":"39317.82400000","3b. low (USD)":"40820.00000000","4a. close (EUR)":"39836.20860800","4b. close (USD)":"41358.19000000","5. volume":"40877.35041000","6. market cap (USD)":"40877.35041000"},"2022-04-19":{"1a. open (EUR)":"39299.64841600","1b. open (USD)":"40801.13000000","2a. high (EUR)":"40223.23200000","2b. high (USD)":"41760.00000000","3a. low (EUR)":"39077.98720000","3b. low (USD)":"40571.00000000","4a. close (EUR)":"39966.23097600","4b. close (USD)":"41493.18000000","5. volume":"35788.85843000","6. market cap (USD)":"35788.85843000"},"2022-04-18":{"1a. open (EUR)":"38217.95555200","1b. open (USD)":"39678.11000000","2a. high (EUR)":"39603.63433600","2b. high (USD)":"41116.73000000","3a. low (EUR)":"37118.36643200","3b. low (USD)":"38536.51000000","4a. close (EUR)":"39299.64841600","4b. close (USD)":"40801.13000000","5. volume":"54243.49575000","6. market cap (USD)":"54243.49575000"},"2022-04-17":{"1a. open (EUR)":"38892.76384000","1b. open (USD)":"40378.70000000","2a. high (EUR)":"39101.74934400","2b. high (USD)":"40595.67000000","3a. low (EUR)":"38090.87094400","3b. low (USD)":"39546.17000000","4a. close (EUR)":"38217.96518400","4b. close (USD)":"39678.12000000","5. volume":"19988.49259000","6. market cap (USD)":"19988.49259000"},"2022-04-16":{"1a. open (EUR)":"39059.59008000","1b. open (USD)":"40551.90000000","2a. high (EUR)":"39211.24592000","2b. high (USD)":"40709.35000000","3a. low (EUR)":"38519.86096000","3b. low (USD)":"39991.55000000","4a. close (EUR)":"38892.77347200","4b. close (USD)":"40378.71000000","5. volume":"15805.44718000","6. market cap (USD)":"15805.44718000"},"2022-04-15":{"1a. open (EUR)":"38472.49078400","1b. open (USD)":"39942.37000000","2a. high (EUR)":"39366.33075200","2b. high (USD)":"40870.36000000","3a. low (EUR)":"38302.99648000","3b. low (USD)":"39766.40000000","4a. close (EUR)":"39059.59008000","4b. close (USD)":"40551.90000000","5. volume":"24026.35739000","6. market cap (USD)":"24026.35739000"},"2022-04-14":{"1a. open (EUR)":"39633.54169600","1b. open (USD)":"41147.78000000","2a. high (EUR)":"39972.80000000","2b. high (USD)":"41500.00000000","3a. low (EUR)":"38096.42860800","3b. low (USD)":"39551.94000000","4a. close (EUR)":"38472.50041600","4b. close (USD)":"39942.38000000","5. volume":"36807.01401000","6. market cap (USD)":"36807.01401000"},"2022-04-13":{"1a. open (EUR)":"38600.19184000","1b. open (USD)":"40074.95000000","2a. high (EUR)":"40031.85379200","2b. high (USD)":"41561.31000000","3a. low (EUR)":"38131.68172800","3b. low (USD)":"39588.54000000","4a. close (EUR)":"39633.55132800","4b. close (USD)":"41147.79000000","5. volume":"41342.27254000","6. market cap (USD)":"41342.27254000"},"2022-04-12":{"1a. open (EUR)":"38075.72944000","1b. open (USD)":"39530.45000000","2a. high (EUR)":"39201.27680000","2b. high (USD)":"40699.00000000","3a. low (EUR)":"37810.05961600","3b. low (USD)":"39254.63000000","4a. close (EUR)":"38600.18220800","4b. close (USD)":"40074.94000000","5. volume":"57751.01778000","6. market cap (USD)":"57751.01778000"},"2022-04-11":{"1a. open (EUR)":"40607.40432000","1b. open (USD)":"42158.85000000","2a. high (EUR)":"40853.84867200","2b. high (USD)":"42414.71000000","3a. low (EUR)":"37757.44000000","3b. low (USD)":"39200.00000000","4a. close (EUR)":"38075.72944000","4b. close (USD)":"39530.45000000","5. volume":"63560.44721000","6. market cap (USD)":"63560.44721000"},"2022-04-10":{"1a. open (EUR)":"41180.61427200","1b. open (USD)":"42753.96000000","2a. high (EUR)":"41812.80096000","2b. high (USD)":"43410.30000000","3a. low (EUR)":"40327.25760000","3b. low (USD)":"41868.00000000","4a. close (EUR)":"40607.40432000","4b. close (USD)":"42158.85000000","5. volume":"22771.09403000","6. market cap (USD)":"22771.09403000"},"2022-04-09":{"1a. open (EUR)":"40697.14566400","1b. open (USD)":"42252.02000000","2a. high (EUR)":"41224.96000000","2b. high (USD)":"42800.00000000","3a. low (EUR)":"40575.26233600","3b. low (USD)":"42125.48000000","4a. close (EUR)":"41180.62390400","4b. close (USD)":"42753.97000000","5. volume":"17891.66047000","6. market cap (USD)":"17891.66047000"},"2022-04-08":{"1a. open (EUR)":"41845.45344000","1b. open (USD)":"43444.20000000","2a. high (EUR)":"42352.50118400","2b. high (USD)":"43970.62000000","3a. low (EUR)":"40557.59724800","3b. low (USD)":"42107.14000000","4a. close (EUR)":"40697.13603200","4b. close (USD)":"42252.01000000","5. volume":"42375.04203000","6. market cap (USD)":"42375.04203000"},"2022-04-07":{"1a. open (EUR)":"41581.79670400","1b. open (USD)":"43170.47000000","2a. high (EUR)":"42285.43356800","2b. high (USD)":"43900.99000000","3a. low (EUR)":"41154.98352000","3b. low (USD)":"42727.35000000","4a. close (EUR)":"41845.44380800","4b. close (USD)":"43444.19000000","5. volume":"37396.54156000","6. market cap (USD)":"37396.54156000"},"2022-04-06":{"1a. open (EUR)":"43823.23052800","1b. open (USD)":"45497.54000000","2a. high (EUR)":"43832.47724800","2b. high (USD)":"45507.14000000","3a. low (EUR)":"41534.14720000","3b. low (USD)":"43121.00000000","4a. close (EUR)":"41581.79670400","4b. close (USD)":"43170.47000000","5. volume":"60849.32936000","6. market cap (USD)":"60849.32936000"},"2022-04-05":{"1a. open (EUR)":"44866.33760000","1b. open (USD)":"46580.50000000","2a. high (EUR)":"45463.04000000","2b. high (USD)":"47200.00000000","3a. low (EUR)":"43684.78979200","3b. low (USD)":"45353.81000000","4a. close (EUR)":"43823.24016000","4b. close (USD)":"45497.55000000","5. volume":"42192.74852000","6. market cap (USD)":"42192.74852000"},"2022-04-04":{"1a. open (EUR)":"44699.56915200","1b. open (USD)":"46407.36000000","2a. high (EUR)":"45165.13187200","2b. high (USD)":"46890.71000000","3a. low (EUR)":"43457.65760000","3b. low (USD)":"45118.00000000","4a. close (EUR)":"44866.34723200","4b. close (USD)":"46580.51000000","5. volume":"44641.87514000","6. market cap (USD)":"44641.87514000"},"2022-04-03":{"1a. open (EUR)":"44125.14556800","1b. open (USD)":"45810.99000000","2a. high (EUR)":"45698.16675200","2b. high (USD)":"47444.11000000","3a. low (EUR)":"43855.38214400","3b. low (USD)":"45530.92000000","4a. close (EUR)":"44699.55952000","4b. close (USD)":"46407.35000000","5. volume":"33394.67794000","6. market cap (USD)":"33394.67794000"},"2022-04-02":{"1a. open (EUR)":"44580.25756800","1b. open (USD)":"46283.49000000","2a. high (EUR)":"45475.56160000","2b. high (USD)":"47213.00000000","3a. low (EUR)":"43941.18400000","3b. low (USD)":"45620.00000000","4a. close (EUR)":"44125.15520000","4b. close (USD)":"45811.00000000","5. volume":"37073.53582000","6. market cap (USD)":"37073.53582000"},"2022-04-01":{"1a. open (EUR)":"43835.56912000","1b. open (USD)":"45510.35000000","2a. high (EUR)":"45000.79068800","2b. high (USD)":"46720.09000000","3a. low (EUR)":"42573.44000000","3b. low (USD)":"44200.00000000","4a. close (EUR)":"44580.25756800","4b. close (USD)":"46283.49000000","5. volume":"56271.06474000","6. market cap (USD)":"56271.06474000"},"2022-03-31":{"1a. open (EUR)":"45335.88796800","1b. open (USD)":"47067.99000000","2a. high (EUR)":"45848.32000000","2b. high (USD)":"47600.00000000","3a. low (EUR)":"43536.64000000","3b. low (USD)":"45200.00000000","4a. close (EUR)":"43835.55948800","4b. close (USD)":"45510.34000000","5. volume":"48645.12667000","6. market cap (USD)":"48645.12667000"},"2022-03-30":{"1a. open (EUR)":"45689.18972800","1b. open (USD)":"47434.79000000","2a. high (EUR)":"45944.85190400","2b. high (USD)":"47700.22000000","3a. low (EUR)":"44736.22854400","3b. low (USD)":"46445.42000000","4a. close (EUR)":"45335.88796800","4b. close (USD)":"47067.99000000","5. volume":"40947.20850000","6. market cap (USD)":"40947.20850000"},"2022-03-29":{"1a. open (EUR)":"45388.11267200","1b. open (USD)":"47122.21000000","2a. high (EUR)":"46326.51990400","2b. high (USD)":"48096.47000000","3a. low (EUR)":"45223.05872000","3b. low (USD)":"46950.85000000","4a. close (EUR)":"45689.19936000","4b. close (USD)":"47434.80000000","5. volume":"36772.28457000","6. market cap (USD)":"36772.28457000"},"2022-03-28":{"1a. open (EUR)":"45104.49843200","1b. open (USD)":"46827.76000000","2a. high (EUR)":"46416.45388800","2b. high (USD)":"48189.84000000","3a. low (EUR)":"44946.34099200","3b. low (USD)":"46663.56000000","4a. close (EUR)":"45388.11267200","4b. close (USD)":"47122.21000000","5. volume":"58949.26140000","6. market cap (USD)":"58949.26140000"},"2022-03-27":{"1a. open (EUR)":"42873.25526400","1b. open (USD)":"44511.27000000","2a. high (EUR)":"45269.43680000","2b. high (USD)":"46999.00000000","3a. low (EUR)":"42786.75027200","3b. low (USD)":"44421.46000000","4a. close (EUR)":"45104.49843200","4b. close (USD)":"46827.76000000","5. volume":"41874.91071000","6. market cap (USD)":"41874.91071000"},"2022-03-26":{"1a. open (EUR)":"42682.43571200","1b. open (USD)":"44313.16000000","2a. high (EUR)":"43144.60796800","2b. high (USD)":"44792.99000000","3a. low (EUR)":"42450.12150400","3b. low (USD)":"44071.97000000","4a. close (EUR)":"42873.25526400","4b. close (USD)":"44511.27000000","5. volume":"23041.61741000","6. market cap (USD)":"23041.61741000"},"2022-03-25":{"1a. open (EUR)":"42372.57427200","1b. open (USD)":"43991.46000000","2a. high (EUR)":"43434.67564800","2b. high (USD)":"45094.14000000","3a. low (EUR)":"41975.29280000","3b. low (USD)":"43579.00000000","4a. close (EUR)":"42682.43571200","4b. close (USD)":"44313.16000000","5. volume":"54614.43648000","6. market cap (USD)":"54614.43648000"},"2022-03-24":{"1a. open (EUR)":"41304.67443200","1b. open (USD)":"42882.76000000","2a. high (EUR)":"42593.56124800","2b. high (USD)":"44220.89000000","3a. low (EUR)":"40994.23507200","3b. low (USD)":"42560.46000000","4a. close (EUR)":"42372.57427200","4b. close (USD)":"43991.46000000","5. volume":"56195.12374000","6. market cap (USD)":"56195.12374000"},"2022-03-23":{"1a. open (EUR)":"40805.13001600","1b. open (USD)":"42364.13000000","2a. high (EUR)":"41442.60467200","2b. high (USD)":"43025.96000000","3a. low (EUR)":"40215.01590400","3b. low (USD)":"41751.47000000","4a. close (EUR)":"41304.67443200","4b. close (USD)":"42882.76000000","5. volume":"40828.87039000","6. market cap (USD)":"40828.87039000"},"2022-03-22":{"1a. open (EUR)":"39493.37683200","1b. open (USD)":"41002.26000000","2a. high (EUR)":"41765.31520000","2b. high (USD)":"43361.00000000","3a. low (EUR)":"39371.29123200","3b. low (USD)":"40875.51000000","4a. close (EUR)":"40805.13001600","4b. close (USD)":"42364.13000000","5. volume":"59454.94294000","6. market cap (USD)":"59454.94294000"},"2022-03-21":{"1a. open (EUR)":"39743.66435200","1b. open (USD)":"41262.11000000","2a. high (EUR)":"40015.39270400","2b. high (USD)":"41544.22000000","3a. low (EUR)":"38978.71980800","3b. low (USD)":"40467.94000000","4a. close (EUR)":"39493.36720000","4b. close (USD)":"41002.25000000","5. volume":"39426.24877000","6. market cap (USD)":"39426.24877000"},"2022-03-20":{"1a. open (EUR)":"40648.12841600","1b. open (USD)":"42201.13000000","2a. high (EUR)":"40739.75763200","2b. high (USD)":"42296.26000000","3a. low (EUR)":"39405.47520000","3b. low (USD)":"40911.00000000","4a. close (EUR)":"39743.66435200","4b. close (USD)":"41262.11000000","5. volume":"30653.33468000","6. market cap (USD)":"30653.33468000"},"2022-03-19":{"1a. open (EUR)":"40220.83363200","1b. open (USD)":"41757.51000000","2a. high (EUR)":"40839.68000000","2b. high (USD)":"42400.00000000","3a. low (EUR)":"39972.11612800","3b. low (USD)":"41499.29000000","4a. close (EUR)":"40648.12841600","4b. close (USD)":"42201.13000000","5. volume":"29067.18108000","6. market cap (USD)":"29067.18108000"},"2022-03-18":{"1a. open (EUR)":"39412.11164800","1b. open (USD)":"40917.89000000","2a. high (EUR)":"40767.45926400","2b. high (USD)":"42325.02000000","3a. low (EUR)":"38658.07052800","3b. low (USD)":"40135.04000000","4a. close (EUR)":"40220.83363200","4b. close (USD)":"41757.51000000","5. volume":"45408.00969000","6. market cap (USD)":"45408.00969000"},"2022-03-17":{"1a. open (EUR)":"39601.01443200","1b. open (USD)":"41114.01000000","2a. high (EUR)":"39952.39942400","2b. high (USD)":"41478.82000000","3a. low (EUR)":"39009.60000000","3b. low (USD)":"40500.00000000","4a. close (EUR)":"39412.12128000","4b. close (USD)":"40917.90000000","5. volume":"37189.38087000","6. market cap (USD)":"37189.38087000"},"2022-03-16":{"1a. open (EUR)":"37834.81385600","1b. open (USD)":"39280.33000000","2a. high (EUR)":"40182.77760000","2b. high (USD)":"41718.00000000","3a. low (EUR)":"37399.59193600","3b. low (USD)":"38828.48000000","4a. close (EUR)":"39601.00480000","4b. close (USD)":"41114.00000000","5. volume":"88120.76167000","6. market cap (USD)":"88120.76167000"},"2022-03-15":{"1a. open (EUR)":"38211.46358400","1b. open (USD)":"39671.37000000","2a. high (EUR)":"38419.74595200","2b. high (USD)":"39887.61000000","3a. low (EUR)":"36696.31145600","3b. low (USD)":"38098.33000000","4a. close (EUR)":"37834.81385600","4b. close (USD)":"39280.33000000","5. volume":"46015.54926000","6. market cap (USD)":"46015.54926000"},"2022-03-14":{"1a. open (EUR)":"36387.14352000","1b. open (USD)":"37777.35000000","2a. high (EUR)":"38477.06598400","2b. high (USD)":"39947.12000000","3a. low (EUR)":"36172.97600000","3b. low (USD)":"37555.00000000","4a. close (EUR)":"38211.46358400","4b. close (USD)":"39671.37000000","5. volume":"46945.45375000","6. market cap (USD)":"46945.45375000"},"2022-03-13":{"1a. open (EUR)":"37379.23952000","1b. open (USD)":"38807.35000000","2a. high (EUR)":"37863.39200000","2b. high (USD)":"39310.00000000","3a. low (EUR)":"36195.62083200","3b. low (USD)":"37578.51000000","4a. close (EUR)":"36387.13388800","4b. close (USD)":"37777.34000000","5. volume":"32791.82359000","6. market cap (USD)":"32791.82359000"},"2022-03-12":{"1a. open (EUR)":"37304.32182400","1b. open (USD)":"38729.57000000","2a. high (EUR)":"38033.59907200","2b. high (USD)":"39486.71000000","3a. low (EUR)":"37237.81286400","3b. low (USD)":"38660.52000000","4a. close (EUR)":"37379.24915200","4b. close (USD)":"38807.36000000","5. volume":"24034.36432000","6. market cap (USD)":"24034.36432000"},"2022-03-11":{"1a. open (EUR)":"37971.28003200","1b. open (USD)":"39422.01000000","2a. high (EUR)":"38755.56563200","2b. high (USD)":"40236.26000000","3a. low (EUR)":"36816.97152000","3b. low (USD)":"38223.60000000","4a. close (EUR)":"37304.32182400","4b. close (USD)":"38729.57000000","5. volume":"59018.76420000","6. market cap (USD)":"59018.76420000"},"2022-03-10":{"1a. open (EUR)":"40398.24544000","1b. open (USD)":"41941.70000000","2a. high (EUR)":"40492.57161600","2b. high (USD)":"42039.63000000","3a. low (EUR)":"37121.46793600","3b. low (USD)":"38539.73000000","4a. close (EUR)":"37971.27040000","4b. close (USD)":"39422.00000000","5. volume":"71950.25677000","6. market cap (USD)":"71950.25677000"},"2022-03-09":{"1a. open (EUR)":"37305.34281600","1b. open (USD)":"38730.63000000","2a. high (EUR)":"41026.59859200","2b. high (USD)":"42594.06000000","3a. low (EUR)":"37233.89264000","3b. low (USD)":"38656.45000000","4a. close (EUR)":"40398.25507200","4b. close (USD)":"41941.71000000","5. volume":"67392.58799000","6. market cap (USD)":"67392.58799000"},"2022-03-08":{"1a. open (EUR)":"36590.05123200","1b. open (USD)":"37988.01000000","2a. high (EUR)":"37913.55545600","2b. high (USD)":"39362.08000000","3a. low (EUR)":"36474.12048000","3b. low (USD)":"37867.65000000","4a. close (EUR)":"37305.34281600","4b. close (USD)":"38730.63000000","5. volume":"55528.43367000","6. market cap (USD)":"55528.43367000"},"2022-03-07":{"1a. open (EUR)":"37006.91456000","1b. open (USD)":"38420.80000000","2a. high (EUR)":"38092.21942400","2b. high (USD)":"39547.57000000","3a. low (EUR)":"35787.69600000","3b. low (USD)":"37155.00000000","4a. close (EUR)":"36590.04160000","4b. close (USD)":"37988.00000000","5. volume":"63941.20316000","6. market cap (USD)":"63941.20316000"},"2022-03-06":{"1a. open (EUR)":"37948.12470400","1b. open (USD)":"39397.97000000","2a. high (EUR)":"38233.13558400","2b. high (USD)":"39693.87000000","3a. low (EUR)":"36686.91062400","3b. low (USD)":"38088.57000000","4a. close (EUR)":"37006.92419200","4b. close (USD)":"38420.81000000","5. volume":"39677.26158000","6. market cap (USD)":"39677.26158000"},"2022-03-05":{"1a. open (EUR)":"37707.97968000","1b. open (USD)":"39148.65000000","2a. high (EUR)":"38155.47276800","2b. high (USD)":"39613.24000000","3a. low (EUR)":"36994.19068800","3b. low (USD)":"38407.59000000","4a. close (EUR)":"37948.11507200","4b. close (USD)":"39397.96000000","5. volume":"30363.13341000","6. market cap (USD)":"30363.13341000"},"2022-03-04":{"1a. open (EUR)":"40891.69280000","1b. open (USD)":"42454.00000000","2a. high (EUR)":"40962.29536000","2b. high (USD)":"42527.30000000","3a. low (EUR)":"37131.36000000","3b. low (USD)":"38550.00000000","4a. close (EUR)":"37707.98931200","4b. close (USD)":"39148.66000000","5. volume":"61964.68498000","6. market cap (USD)":"61964.68498000"},"2022-03-03":{"1a. open (EUR)":"42277.72796800","1b. open (USD)":"43892.99000000","2a. high (EUR)":"42478.19878400","2b. high (USD)":"44101.12000000","3a. low (EUR)":"40292.85209600","3b. low (USD)":"41832.28000000","4a. close (EUR)":"40891.69280000","4b. close (USD)":"42454.00000000","5. volume":"50940.61021000","6. market cap (USD)":"50940.61021000"},"2022-03-02":{"1a. open (EUR)":"42786.49984000","1b. open (USD)":"44421.20000000","2a. high (EUR)":"43729.28000000","2b. high (USD)":"45400.00000000","3a. low (EUR)":"41739.39548800","3b. low (USD)":"43334.09000000","4a. close (EUR)":"42277.71833600","4b. close (USD)":"43892.98000000","5. volume":"57782.65081000","6. market cap (USD)":"57782.65081000"},"2022-03-01":{"1a. open (EUR)":"41571.71200000","1b. open (USD)":"43160.00000000","2a. high (EUR)":"43294.87680000","2b. high (USD)":"44949.00000000","3a. low (EUR)":"41234.57273600","3b. low (USD)":"42809.98000000","4a. close (EUR)":"42786.49984000","4b. close (USD)":"44421.20000000","5. volume":"61743.09873000","6. market cap (USD)":"61743.09873000"},"2022-02-28":{"1a. open (EUR)":"36311.75385600","1b. open (USD)":"37699.08000000","2a. high (EUR)":"42598.32908800","2b. high (USD)":"44225.84000000","3a. low (EUR)":"36072.00374400","3b. low (USD)":"37450.17000000","4a. close (EUR)":"41571.71200000","4b. close (USD)":"43160.00000000","5. volume":"73945.63858000","6. market cap (USD)":"73945.63858000"},"2022-02-27":{"1a. open (EUR)":"37677.23433600","1b. open (USD)":"39116.73000000","2a. high (EUR)":"38389.01024000","2b. high (USD)":"39855.70000000","3a. low (EUR)":"35638.40000000","3b. low (USD)":"37000.00000000","4a. close (EUR)":"36311.74422400","4b. close (USD)":"37699.07000000","5. volume":"46229.44719000","6. market cap (USD)":"46229.44719000"},"2022-02-26":{"1a. open (EUR)":"37775.89491200","1b. open (USD)":"39219.16000000","2a. high (EUR)":"38863.62704000","2b. high (USD)":"40348.45000000","3a. low (EUR)":"37153.68697600","3b. low (USD)":"38573.18000000","4a. close (EUR)":"37677.22470400","4b. close (USD)":"39116.72000000","5. volume":"29361.25680000","6. market cap (USD)":"29361.25680000"},"2022-02-25":{"1a. open (EUR)":"36918.18457600","1b. open (USD)":"38328.68000000","2a. high (EUR)":"38223.17609600","2b. high (USD)":"39683.53000000","3a. low (EUR)":"36615.44118400","3b. low (USD)":"38014.37000000","4a. close (EUR)":"37775.90454400","4b. close (USD)":"39219.17000000","5. volume":"56574.57125000","6. market cap (USD)":"56574.57125000"},"2022-02-24":{"1a. open (EUR)":"35879.21926400","1b. open (USD)":"37250.02000000","2a. high (EUR)":"38376.77760000","2b. high (USD)":"39843.00000000","3a. low (EUR)":"33059.22009600","3b. low (USD)":"34322.28000000","4a. close (EUR)":"36916.76867200","4b. close (USD)":"38327.21000000","5. volume":"120476.29458000","6. market cap (USD)":"120476.29458000"},"2022-02-23":{"1a. open (EUR)":"36823.45385600","1b. open (USD)":"38230.33000000","2a. high (EUR)":"37805.53257600","2b. high (USD)":"39249.93000000","3a. low (EUR)":"35673.83612800","3b. low (USD)":"37036.79000000","4a. close (EUR)":"35879.20963200","4b. close (USD)":"37250.01000000","5. volume":"43560.73200000","6. market cap (USD)":"43560.73200000"},"2022-02-22":{"1a. open (EUR)":"35646.25971200","1b. open (USD)":"37008.16000000","2a. high (EUR)":"37014.81280000","2b. high (USD)":"38429.00000000","3a. low (EUR)":"35012.32000000","3b. low (USD)":"36350.00000000","4a. close (EUR)":"36823.45385600","4b. close (USD)":"38230.33000000","5. volume":"53785.94589000","6. market cap (USD)":"53785.94589000"},"2022-02-21":{"1a. open (EUR)":"36974.25244800","1b. open (USD)":"38386.89000000","2a. high (EUR)":"38040.95792000","2b. high (USD)":"39494.35000000","3a. low (EUR)":"35445.76000000","3b. low (USD)":"36800.00000000","4a. close (EUR)":"35646.25971200","4b. close (USD)":"37008.16000000","5. volume":"62347.68496000","6. market cap (USD)":"62347.68496000"},"2022-02-20":{"1a. open (EUR)":"38604.25654400","1b. open (USD)":"40079.17000000","2a. high (EUR)":"38648.82380800","2b. high (USD)":"40125.44000000","3a. low (EUR)":"36601.60000000","3b. low (USD)":"38000.00000000","4a. close (EUR)":"36974.25244800","4b. close (USD)":"38386.89000000","5. volume":"33439.29011000","6. market cap (USD)":"33439.29011000"},"2022-02-19":{"1a. open (EUR)":"38503.39024000","1b. open (USD)":"39974.45000000","2a. high (EUR)":"38955.96902400","2b. high (USD)":"40444.32000000","3a. low (EUR)":"38180.31369600","3b. low (USD)":"39639.03000000","4a. close (EUR)":"38604.25654400","4b. close (USD)":"40079.17000000","5. volume":"18042.05510000","6. market cap (USD)":"18042.05510000"},"2022-02-18":{"1a. open (EUR)":"39024.73187200","1b. open (USD)":"40515.71000000","2a. high (EUR)":"39452.55641600","2b. high (USD)":"40959.88000000","3a. low (EUR)":"37998.24000000","3b. low (USD)":"39450.00000000","4a. close (EUR)":"38503.38060800","4b. close (USD)":"39974.44000000","5. volume":"43845.92241000","6. market cap (USD)":"43845.92241000"},"2022-02-17":{"1a. open (EUR)":"42259.01299200","1b. open (USD)":"43873.56000000","2a. high (EUR)":"42539.44867200","2b. high (USD)":"44164.71000000","3a. low (EUR)":"38598.51587200","3b. low (USD)":"40073.21000000","4a. close (EUR)":"39024.72224000","4b. close (USD)":"40515.70000000","5. volume":"47245.99494000","6. market cap (USD)":"47245.99494000"},"2022-02-16":{"1a. open (EUR)":"42905.59952000","1b. open (USD)":"44544.85000000","2a. high (EUR)":"42910.53110400","2b. high (USD)":"44549.97000000","3a. low (EUR)":"41713.30240000","3b. low (USD)":"43307.00000000","4a. close (EUR)":"42259.01299200","4b. close (USD)":"43873.56000000","5. volume":"28471.87270000","6. market cap (USD)":"28471.87270000"},"2022-02-15":{"1a. open (EUR)":"40970.61740800","1b. open (USD)":"42535.94000000","2a. high (EUR)":"43104.54848000","2b. high (USD)":"44751.40000000","3a. low (EUR)":"40865.71529600","3b. low (USD)":"42427.03000000","4a. close (EUR)":"42905.60915200","4b. close (USD)":"44544.86000000","5. volume":"38095.19576000","6. market cap (USD)":"38095.19576000"},"2022-02-14":{"1a. open (EUR)":"40506.07568000","1b. open (USD)":"42053.65000000","2a. high (EUR)":"41265.79968000","2b. high (USD)":"42842.40000000","3a. low (EUR)":"40021.49939200","3b. low (USD)":"41550.56000000","4a. close (EUR)":"40970.61740800","4b. close (USD)":"42535.94000000","5. volume":"34010.13060000","6. market cap (USD)":"34010.13060000"},"2022-02-13":{"1a. open (EUR)":"40664.25238400","1b. open (USD)":"42217.87000000","2a. high (EUR)":"41186.43200000","2b. high (USD)":"42760.00000000","3a. low (EUR)":"40329.18400000","3b. low (USD)":"41870.00000000","4a. close (EUR)":"40506.08531200","4b. close (USD)":"42053.66000000","5. volume":"17732.08113000","6. market cap (USD)":"17732.08113000"},"2022-02-12":{"1a. open (EUR)":"40814.37673600","1b. open (USD)":"42373.73000000","2a. high (EUR)":"41494.16476800","2b. high (USD)":"43079.49000000","3a. low (EUR)":"40154.72921600","3b. low (USD)":"41688.88000000","4a. close (EUR)":"40664.25238400","4b. close (USD)":"42217.87000000","5. volume":"26556.85681000","6. market cap (USD)":"26556.85681000"},"2022-02-11":{"1a. open (EUR)":"41894.80780800","1b. open (USD)":"43495.44000000","2a. high (EUR)":"42303.74400000","2b. high (USD)":"43920.00000000","3a. low (EUR)":"40395.17283200","3b. low (USD)":"41938.51000000","4a. close (EUR)":"40814.37673600","4b. close (USD)":"42373.73000000","5. volume":"44975.16870000","6. market cap (USD)":"44975.16870000"},"2022-02-10":{"1a. open (EUR)":"42739.79427200","1b. open (USD)":"44372.71000000","2a. high (EUR)":"44134.78720000","2b. high (USD)":"45821.00000000","3a. low (EUR)":"41585.20643200","3b. low (USD)":"43174.01000000","4a. close (EUR)":"41894.80780800","4b. close (USD)":"43495.44000000","5. volume":"62357.29091000","6. market cap (USD)":"62357.29091000"},"2022-02-09":{"1a. open (EUR)":"42422.21760000","1b. open (USD)":"44043.00000000","2a. high (EUR)":"43150.39680000","2b. high (USD)":"44799.00000000","3a. low (EUR)":"41531.18054400","3b. low (USD)":"43117.92000000","4a. close (EUR)":"42739.80390400","4b. close (USD)":"44372.72000000","5. volume":"34428.16729000","6. market cap (USD)":"34428.16729000"},"2022-02-08":{"1a. open (EUR)":"42226.67836800","1b. open (USD)":"43839.99000000","2a. high (EUR)":"43817.89440000","2b. high (USD)":"45492.00000000","3a. low (EUR)":"41095.89120000","3b. low (USD)":"42666.00000000","4a. close (EUR)":"42422.20796800","4b. close (USD)":"44042.99000000","5. volume":"64880.29387000","6. market cap (USD)":"64880.29387000"},"2022-02-07":{"1a. open (EUR)":"40821.25398400","1b. open (USD)":"42380.87000000","2a. high (EUR)":"42862.88160000","2b. high (USD)":"44500.50000000","3a. low (EUR)":"40113.28272000","3b. low (USD)":"41645.85000000","4a. close (EUR)":"42226.67836800","4b. close (USD)":"43839.99000000","5. volume":"51060.62006000","6. market cap (USD)":"51060.62006000"},"2022-02-06":{"1a. open (EUR)":"39859.72032000","1b. open (USD)":"41382.60000000","2a. high (EUR)":"41086.25920000","2b. high (USD)":"42656.00000000","3a. low (EUR)":"39603.47059200","3b. low (USD)":"41116.56000000","4a. close (EUR)":"40821.25398400","4b. close (USD)":"42380.87000000","5. volume":"22405.16704000","6. market cap (USD)":"22405.16704000"},"2022-02-05":{"1a. open (EUR)":"40041.86144000","1b. open (USD)":"41571.70000000","2a. high (EUR)":"40371.26620800","2b. high (USD)":"41913.69000000","3a. low (EUR)":"39339.98723200","3b. low (USD)":"40843.01000000","4a. close (EUR)":"39859.71068800","4b. close (USD)":"41382.59000000","5. volume":"32532.34372000","6. market cap (USD)":"32532.34372000"},"2022-02-04":{"1a. open (EUR)":"35938.89913600","1b. open (USD)":"37311.98000000","2a. high (EUR)":"40235.10825600","2b. high (USD)":"41772.33000000","3a. low (EUR)":"35664.14633600","3b. low (USD)":"37026.73000000","4a. close (EUR)":"40044.31760000","4b. close (USD)":"41574.25000000","5. volume":"64703.95874000","6. market cap (USD)":"64703.95874000"},"2022-02-03":{"1a. open (EUR)":"35538.58358400","1b. open (USD)":"36896.37000000","2a. high (EUR)":"36011.15840000","2b. high (USD)":"37387.00000000","3a. low (EUR)":"34916.00000000","3b. low (USD)":"36250.00000000","4a. close (EUR)":"35938.54275200","4b. close (USD)":"37311.61000000","5. volume":"32081.10999000","6. market cap (USD)":"32081.10999000"},"2022-02-02":{"1a. open (EUR)":"37270.62908800","1b. open (USD)":"38694.59000000","2a. high (EUR)":"37426.02214400","2b. high (USD)":"38855.92000000","3a. low (EUR)":"35240.55024000","3b. low (USD)":"36586.95000000","4a. close (EUR)":"35538.57395200","4b. close (USD)":"36896.36000000","5. volume":"35794.68130000","6. market cap (USD)":"35794.68130000"},"2022-02-01":{"1a. open (EUR)":"37051.31808000","1b. open (USD)":"38466.90000000","2a. high (EUR)":"37820.24064000","2b. high (USD)":"39265.20000000","3a. low (EUR)":"36601.60000000","3b. low (USD)":"38000.00000000","4a. close (EUR)":"37270.62908800","4b. close (USD)":"38694.59000000","5. volume":"34574.44663000","6. market cap (USD)":"34574.44663000"},"2022-01-31":{"1a. open (EUR)":"36487.70160000","1b. open (USD)":"37881.75000000","2a. high (EUR)":"37318.22080000","2b. high (USD)":"38744.00000000","3a. low (EUR)":"35284.52995200","3b. low (USD)":"36632.61000000","4a. close (EUR)":"37051.31808000","4b. close (USD)":"38466.90000000","5. volume":"36855.24580000","6. market cap (USD)":"36855.24580000"},"2022-01-30":{"1a. open (EUR)":"36762.29065600","1b. open (USD)":"38166.83000000","2a. high (EUR)":"36947.63923200","2b. high (USD)":"38359.26000000","3a. low (EUR)":"35977.09001600","3b. low (USD)":"37351.63000000","4a. close (EUR)":"36487.71123200","4b. close (USD)":"37881.76000000","5. volume":"21430.66527000","6. market cap (USD)":"21430.66527000"},"2022-01-29":{"1a. open (EUR)":"36328.60022400","1b. open (USD)":"37716.57000000","2a. high (EUR)":"37295.81676800","2b. high (USD)":"38720.74000000","3a. low (EUR)":"35896.96140800","3b. low (USD)":"37268.44000000","4a. close (EUR)":"36762.30028800","4b. close (USD)":"38166.84000000","5. volume":"26129.49682000","6. market cap (USD)":"26129.49682000"},"2022-01-28":{"1a. open (EUR)":"35792.61795200","1b. open (USD)":"37160.11000000","2a. high (EUR)":"36601.60000000","2b. high (USD)":"38000.00000000","3a. low (EUR)":"34824.50563200","3b. low (USD)":"36155.01000000","4a. close (EUR)":"36328.59059200","4b. close (USD)":"37716.56000000","5. volume":"42154.26956000","6. market cap (USD)":"42154.26956000"},"2022-01-27":{"1a. open (EUR)":"35452.73356800","1b. open (USD)":"36807.24000000","2a. high (EUR)":"35864.24150400","2b. high (USD)":"37234.47000000","3a. low (EUR)":"34200.35203200","3b. low (USD)":"35507.01000000","4a. close (EUR)":"35792.60832000","4b. close (USD)":"37160.10000000","5. volume":"53020.87934000","6. market cap (USD)":"53020.87934000"},"2022-01-26":{"1a. open (EUR)":"35598.25382400","1b. open (USD)":"36958.32000000","2a. high (EUR)":"37487.72473600","2b. high (USD)":"38919.98000000","3a. low (EUR)":"34901.19561600","3b. low (USD)":"36234.63000000","4a. close (EUR)":"35454.75628800","4b. close (USD)":"36809.34000000","5. volume":"69830.16036000","6. market cap (USD)":"69830.16036000"},"2022-01-25":{"1a. open (EUR)":"35311.24912000","1b. open (USD)":"36660.35000000","2a. high (EUR)":"36163.47884800","2b. high (USD)":"37545.14000000","3a. low (EUR)":"34387.20320000","3b. low (USD)":"35701.00000000","4a. close (EUR)":"35598.25382400","4b. close (USD)":"36958.32000000","5. volume":"49232.40183000","6. market cap (USD)":"49232.40183000"},"2022-01-24":{"1a. open (EUR)":"34910.75056000","1b. open (USD)":"36244.55000000","2a. high (EUR)":"36168.16000000","2b. high (USD)":"37550.00000000","3a. low (EUR)":"31705.81814400","3b. low (USD)":"32917.17000000","4a. close (EUR)":"35311.24912000","4b. close (USD)":"36660.35000000","5. volume":"91904.75321100","6. market cap (USD)":"91904.75321100"},"2022-01-23":{"1a. open (EUR)":"33780.79174400","1b. open (USD)":"35071.42000000","2a. high (EUR)":"35155.83680000","2b. high (USD)":"36499.00000000","3a. low (EUR)":"33327.69283200","3b. low (USD)":"34601.01000000","4a. close (EUR)":"34910.75056000","4b. close (USD)":"36244.55000000","5. volume":"44279.52354000","6. market cap (USD)":"44279.52354000"},"2022-01-22":{"1a. open (EUR)":"35104.12259200","1b. open (USD)":"36445.31000000","2a. high (EUR)":"35479.68390400","2b. high (USD)":"36835.22000000","3a. low (EUR)":"32756.50560000","3b. low (USD)":"34008.00000000","4a. close (EUR)":"33780.79174400","4b. close (USD)":"35071.42000000","5. volume":"90471.33896100","6. market cap (USD)":"90471.33896100"},"2022-01-21":{"1a. open (EUR)":"39183.86214400","1b. open (USD)":"40680.92000000","2a. high (EUR)":"39587.52000000","2b. high (USD)":"41100.00000000","3a. low (EUR)":"34136.24144000","3b. low (USD)":"35440.45000000","4a. close (EUR)":"35104.12259200","4b. close (USD)":"36445.31000000","5. volume":"88860.89199900","6. market cap (USD)":"88860.89199900"},"2022-01-20":{"1a. open (EUR)":"40126.91200000","1b. open (USD)":"41660.00000000","2a. high (EUR)":"41904.01600000","2b. high (USD)":"43505.00000000","3a. low (EUR)":"39060.94819200","3b. low (USD)":"40553.31000000","4a. close (EUR)":"39183.85251200","4b. close (USD)":"40680.91000000","5. volume":"42330.33953000","6. market cap (USD)":"42330.33953000"},"2022-01-19":{"1a. open (EUR)":"40793.56198400","1b. open (USD)":"42352.12000000","2a. high (EUR)":"40992.95401600","2b. high (USD)":"42559.13000000","3a. low (EUR)":"39624.66099200","3b. low (USD)":"41138.56000000","4a. close (EUR)":"40126.92163200","4b. close (USD)":"41660.01000000","5. volume":"31685.72159000","6. market cap (USD)":"31685.72159000"},"2022-01-18":{"1a. open (EUR)":"40648.61001600","1b. open (USD)":"42201.63000000","2a. high (EUR)":"41119.97120000","2b. high (USD)":"42691.00000000","3a. low (EUR)":"39732.00000000","3b. low (USD)":"41250.00000000","4a. close (EUR)":"40793.56198400","4b. close (USD)":"42352.12000000","5. volume":"29324.08257000","6. market cap (USD)":"29324.08257000"},"2022-01-17":{"1a. open (EUR)":"41486.62291200","1b. open (USD)":"43071.66000000","2a. high (EUR)":"41587.29657600","2b. high (USD)":"43176.18000000","3a. low (EUR)":"40011.73254400","3b. low (USD)":"41540.42000000","4a. close (EUR)":"40648.60038400","4b. close (USD)":"42201.62000000","5. volume":"27562.08613000","6. market cap (USD)":"27562.08613000"},"2022-01-16":{"1a. open (EUR)":"41498.78812800","1b. open (USD)":"43084.29000000","2a. high (EUR)":"41875.12000000","2b. high (USD)":"43475.00000000","3a. low (EUR)":"41014.78012800","3b. low (USD)":"42581.79000000","4a. close (EUR)":"41486.62291200","4b. close (USD)":"43071.66000000","5. volume":"20602.35271000","6. market cap (USD)":"20602.35271000"},"2022-01-15":{"1a. open (EUR)":"41475.35347200","1b. open (USD)":"43059.96000000","2a. high (EUR)":"42188.16000000","2b. high (USD)":"43800.00000000","3a. low (EUR)":"40988.97600000","3b. low (USD)":"42555.00000000","4a. close (EUR)":"41498.78812800","4b. close (USD)":"43084.29000000","5. volume":"21936.05616000","6. market cap (USD)":"21936.05616000"},"2022-01-14":{"1a. open (EUR)":"40992.20272000","1b. open (USD)":"42558.35000000","2a. high (EUR)":"41849.86489600","2b. high (USD)":"43448.78000000","3a. low (EUR)":"40190.43504000","3b. low (USD)":"41725.95000000","4a. close (EUR)":"41475.35347200","4b. close (USD)":"43059.96000000","5. volume":"32640.88292000","6. market cap (USD)":"32640.88292000"},"2022-01-13":{"1a. open (EUR)":"42287.03248000","1b. open (USD)":"43902.65000000","2a. high (EUR)":"42862.40000000","2b. high (USD)":"44500.00000000","3a. low (EUR)":"40754.16710400","3b. low (USD)":"42311.22000000","4a. close (EUR)":"40993.89795200","4b. close (USD)":"42560.11000000","5. volume":"34910.87762000","6. market cap (USD)":"34910.87762000"},"2022-01-12":{"1a. open (EUR)":"41156.85212800","1b. open (USD)":"42729.29000000","2a. high (EUR)":"42690.95040000","2b. high (USD)":"44322.00000000","3a. low (EUR)":"40887.84000000","3b. low (USD)":"42450.00000000","4a. close (EUR)":"42287.04211200","4b. close (USD)":"43902.66000000","5. volume":"33943.29280000","6. market cap (USD)":"33943.29280000"},"2022-01-11":{"1a. open (EUR)":"40283.42236800","1b. open (USD)":"41822.49000000","2a. high (EUR)":"41513.92000000","2b. high (USD)":"43100.00000000","3a. low (EUR)":"39750.23337600","3b. low (USD)":"41268.93000000","4a. close (EUR)":"41156.85212800","4b. close (USD)":"42729.29000000","5. volume":"37296.43729000","6. market cap (USD)":"37296.43729000"},"2022-01-10":{"1a. open (EUR)":"40324.00198400","1b. open (USD)":"41864.62000000","2a. high (EUR)":"40693.75520000","2b. high (USD)":"42248.50000000","3a. low (EUR)":"38190.88000000","3b. low (USD)":"39650.00000000","4a. close (EUR)":"40283.42236800","4b. close (USD)":"41822.49000000","5. volume":"50729.17019000","6. market cap (USD)":"50729.17019000"},"2022-01-09":{"1a. open (EUR)":"40145.92556800","1b. open (USD)":"41679.74000000","2a. high (EUR)":"41212.14944000","2b. high (USD)":"42786.70000000","3a. low (EUR)":"39683.85926400","3b. low (USD)":"41200.02000000","4a. close (EUR)":"40324.00198400","4b. close (USD)":"41864.62000000","5. volume":"22724.39426000","6. market cap (USD)":"22724.39426000"},"2022-01-08":{"1a. open (EUR)":"40036.83353600","1b. open (USD)":"41566.48000000","2a. high (EUR)":"40743.36000000","2b. high (USD)":"42300.00000000","3a. low (EUR)":"39010.56320000","3b. low (USD)":"40501.00000000","4a. close (EUR)":"40145.92556800","4b. close (USD)":"41679.74000000","5. volume":"32952.73111000","6. market cap (USD)":"32952.73111000"},"2022-01-07":{"1a. open (EUR)":"41496.87136000","1b. open (USD)":"43082.30000000","2a. high (EUR)":"41558.06345600","2b. high (USD)":"43145.83000000","3a. low (EUR)":"39115.55200000","3b. low (USD)":"40610.00000000","4a. close (EUR)":"40036.83353600","4b. close (USD)":"41566.48000000","5. volume":"54836.50818000","6. market cap (USD)":"54836.50818000"},"2022-01-06":{"1a. open (EUR)":"41852.13804800","1b. open (USD)":"43451.14000000","2a. high (EUR)":"42203.57120000","2b. high (USD)":"43816.00000000","3a. low (EUR)":"40869.13465600","3b. low (USD)":"42430.58000000","4a. close (EUR)":"41496.88099200","4b. close (USD)":"43082.31000000","5. volume":"38880.37305000","6. market cap (USD)":"38880.37305000"},"2022-01-05":{"1a. open (EUR)":"44145.39203200","1b. open (USD)":"45832.01000000","2a. high (EUR)":"45337.82400000","2b. high (USD)":"47070.00000000","3a. low (EUR)":"40936.00000000","3b. low (USD)":"42500.00000000","4a. close (EUR)":"41852.12841600","4b. close (USD)":"43451.13000000","5. volume":"51784.11857000","6. market cap (USD)":"51784.11857000"},"2022-01-04":{"1a. open (EUR)":"44736.88352000","1b. open (USD)":"46446.10000000","2a. high (EUR)":"45807.42252800","2b. high (USD)":"47557.54000000","3a. low (EUR)":"43825.60000000","3b. low (USD)":"45500.00000000","4a. close (EUR)":"44145.39203200","4b. close (USD)":"45832.01000000","5. volume":"35491.41360000","6. market cap (USD)":"35491.41360000"},"2022-01-03":{"1a. open (EUR)":"45546.04857600","1b. open (USD)":"47286.18000000","2a. high (EUR)":"45819.42400000","2b. high (USD)":"47570.00000000","3a. low (EUR)":"44014.38720000","3b. low (USD)":"45696.00000000","4a. close (EUR)":"44736.88352000","4b. close (USD)":"46446.10000000","5. volume":"27662.07710000","6. market cap (USD)":"27662.07710000"},"2022-01-02":{"1a. open (EUR)":"45966.46611200","1b. open (USD)":"47722.66000000","2a. high (EUR)":"46223.96800000","2b. high (USD)":"47990.00000000","3a. low (EUR)":"44937.13280000","3b. low (USD)":"46654.00000000","4a. close (EUR)":"45546.04857600","4b. close (USD)":"47286.18000000","5. volume":"18340.46040000","6. market cap (USD)":"18340.46040000"},"2022-01-01":{"1a. open (EUR)":"44516.14697600","1b. open (USD)":"46216.93000000","2a. high (EUR)":"46189.89961600","2b. high (USD)":"47954.63000000","3a. low (EUR)":"44507.90198400","3b. low (USD)":"46208.37000000","4a. close (EUR)":"45966.45648000","4b. close (USD)":"47722.65000000","5. volume":"19604.46325000","6. market cap (USD)":"19604.46325000"},"2021-12-31":{"1a. open (EUR)":"45386.83161600","1b. open (USD)":"47120.88000000","2a. high (EUR)":"46761.68403200","2b. high (USD)":"48548.26000000","3a. low (EUR)":"43997.04960000","3b. low (USD)":"45678.00000000","4a. close (EUR)":"44516.14697600","4b. close (USD)":"46216.93000000","5. volume":"34937.99796000","6. market cap (USD)":"34937.99796000"},"2021-12-30":{"1a. open (EUR)":"44754.76051200","1b. open (USD)":"46464.66000000","2a. high (EUR)":"46137.28000000","2b. high (USD)":"47900.00000000","3a. low (EUR)":"44210.88000000","3b. low (USD)":"45900.00000000","4a. close (EUR)":"45386.82198400","4b. close (USD)":"47120.87000000","5. volume":"30352.29569000","6. market cap (USD)":"30352.29569000"},"2021-12-29":{"1a. open (EUR)":"45794.13036800","1b. open (USD)":"47543.74000000","2a. high (EUR)":"46367.56185600","2b. high (USD)":"48139.08000000","3a. low (EUR)":"44400.62076800","3b. low (USD)":"46096.99000000","4a. close (EUR)":"44754.76051200","4b. close (USD)":"46464.66000000","5. volume":"39498.87000000","6. market cap (USD)":"39498.87000000"},"2021-12-28":{"1a. open (EUR)":"48835.62700800","1b. open (USD)":"50701.44000000","2a. high (EUR)":"48838.14096000","2b. high (USD)":"50704.05000000","3a. low (EUR)":"45571.89123200","3b. low (USD)":"47313.01000000","4a. close (EUR)":"45794.13036800","4b. close (USD)":"47543.74000000","5. volume":"45853.33924000","6. market cap (USD)":"45853.33924000"},"2021-12-27":{"1a. open (EUR)":"48906.94233600","1b. open (USD)":"50775.48000000","2a. high (EUR)":"50171.16160000","2b. high (USD)":"52088.00000000","3a. low (EUR)":"48592.47680000","3b. low (USD)":"50449.00000000","4a. close (EUR)":"48835.62700800","4b. close (USD)":"50701.44000000","5. volume":"28783.57561000","6. market cap (USD)":"28783.57561000"},"2021-12-26":{"1a. open (EUR)":"48544.96214400","1b. open (USD)":"50399.67000000","2a. high (EUR)":"49392.89600000","2b. high (USD)":"51280.00000000","3a. low (EUR)":"47593.63840000","3b. low (USD)":"49412.00000000","4a. close (EUR)":"48906.95196800","4b. close (USD)":"50775.49000000","5. volume":"22569.88914000","6. market cap (USD)":"22569.88914000"},"2021-12-25":{"1a. open (EUR)":"48949.81436800","1b. open (USD)":"50819.99000000","2a. high (EUR)":"49273.68073600","2b. high (USD)":"51156.23000000","3a. low (EUR)":"48297.08262400","3b. low (USD)":"50142.32000000","4a. close (EUR)":"48544.95251200","4b. close (USD)":"50399.66000000","5. volume":"19135.51613000","6. market cap (USD)":"19135.51613000"},"2021-12-24":{"1a. open (EUR)":"48967.95142400","1b. open (USD)":"50838.82000000","2a. high (EUR)":"49903.39200000","2b. high (USD)":"51810.00000000","3a. low (EUR)":"48530.28297600","3b. low (USD)":"50384.43000000","4a. close (EUR)":"48949.82400000","4b. close (USD)":"50820.00000000","5. volume":"31684.84269000","6. market cap (USD)":"31684.84269000"},"2021-12-23":{"1a. open (EUR)":"46800.12534400","1b. open (USD)":"48588.17000000","2a. high (EUR)":"49484.40000000","2b. high (USD)":"51375.00000000","3a. low (EUR)":"46156.94854400","3b. low (USD)":"47920.42000000","4a. close (EUR)":"48967.94179200","4b. close (USD)":"50838.81000000","5. volume":"35192.54046000","6. market cap (USD)":"35192.54046000"},"2021-12-22":{"1a. open (EUR)":"47088.52668800","1b. open (USD)":"48887.59000000","2a. high (EUR)":"47751.72841600","2b. high (USD)":"49576.13000000","3a. low (EUR)":"46639.94518400","3b. low (USD)":"48421.87000000","4a. close (EUR)":"46800.11571200","4b. close (USD)":"48588.16000000","5. volume":"27004.20220000","6. market cap (USD)":"27004.20220000"},"2021-12-21":{"1a. open (EUR)":"45187.72854400","1b. open (USD)":"46914.17000000","2a. high (EUR)":"47513.65427200","2b. high (USD)":"49328.96000000","3a. low (EUR)":"44914.01600000","3b. low (USD)":"46630.00000000","4a. close (EUR)":"47090.73241600","4b. close (USD)":"48889.88000000","5. volume":"37713.92924000","6. market cap (USD)":"37713.92924000"},"2021-12-20":{"1a. open (EUR)":"44963.37036800","1b. open (USD)":"46681.24000000","2a. high (EUR)":"45788.18742400","2b. high (USD)":"47537.57000000","3a. low (EUR)":"43882.28432000","3b. low (USD)":"45558.85000000","4a. close (EUR)":"45187.71891200","4b. close (USD)":"46914.16000000","5. volume":"35848.50609000","6. market cap (USD)":"35848.50609000"},"2021-12-19":{"1a. open (EUR)":"45110.96150400","1b. open (USD)":"46834.47000000","2a. high (EUR)":"46522.56963200","2b. high (USD)":"48300.01000000","3a. low (EUR)":"44699.13571200","3b. low (USD)":"46406.91000000","4a. close (EUR)":"44963.36073600","4b. close (USD)":"46681.23000000","5. volume":"29305.70665000","6. market cap (USD)":"29305.70665000"},"2021-12-18":{"1a. open (EUR)":"44436.10505600","1b. open (USD)":"46133.83000000","2a. high (EUR)":"45648.33078400","2b. high (USD)":"47392.37000000","3a. low (EUR)":"43825.60000000","3b. low (USD)":"45500.00000000","4a. close (EUR)":"45110.97113600","4b. close (USD)":"46834.48000000","5. volume":"25020.05271000","6. market cap (USD)":"25020.05271000"},"2021-12-17":{"1a. open (EUR)":"45879.50841600","1b. open (USD)":"47632.38000000","2a. high (EUR)":"46229.70867200","2b. high (USD)":"47995.96000000","3a. low (EUR)":"43783.21920000","3b. low (USD)":"45456.00000000","4a. close (EUR)":"44433.57184000","4b. close (USD)":"46131.20000000","5. volume":"43104.48870000","6. market cap (USD)":"43104.48870000"},"2021-12-16":{"1a. open (EUR)":"47066.74873600","1b. open (USD)":"48864.98000000","2a. high (EUR)":"47617.16937600","2b. high (USD)":"49436.43000000","3a. low (EUR)":"45762.59520000","3b. low (USD)":"47511.00000000","4a. close (EUR)":"45879.50841600","4b. close (USD)":"47632.38000000","5. volume":"31949.86739000","6. market cap (USD)":"31949.86739000"},"2021-12-15":{"1a. open (EUR)":"46558.15024000","1b. open (USD)":"48336.95000000","2a. high (EUR)":"47678.40000000","2b. high (USD)":"49500.00000000","3a. low (EUR)":"44834.07040000","3b. low (USD)":"46547.00000000","4a. close (EUR)":"47066.74873600","4b. close (USD)":"48864.98000000","5. volume":"51629.18100000","6. market cap (USD)":"51629.18100000"},"2021-12-14":{"1a. open (EUR)":"44984.09843200","1b. open (USD)":"46702.76000000","2a. high (EUR)":"46908.23491200","2b. high (USD)":"48700.41000000","3a. low (EUR)":"44586.52800000","3b. low (USD)":"46290.00000000","4a. close (EUR)":"46564.24729600","4b. close (USD)":"48343.28000000","5. volume":"39955.98445000","6. market cap (USD)":"39955.98445000"},"2021-12-13":{"1a. open (EUR)":"48211.91648000","1b. open (USD)":"50053.90000000","2a. high (EUR)":"48342.97910400","2b. high (USD)":"50189.97000000","3a. low (EUR)":"43991.99280000","3b. low (USD)":"45672.75000000","4a. close (EUR)":"44984.08880000","4b. close (USD)":"46702.75000000","5. volume":"50869.52093000","6. market cap (USD)":"50869.52093000"},"2021-12-12":{"1a. open (EUR)":"47572.43836800","1b. open (USD)":"49389.99000000","2a. high (EUR)":"48908.40640000","2b. high (USD)":"50777.00000000","3a. low (EUR)":"46848.12160000","3b. low (USD)":"48638.00000000","4a. close (EUR)":"48211.91648000","4b. close (USD)":"50053.90000000","5. volume":"26017.93421000","6. market cap (USD)":"26017.93421000"},"2021-12-11":{"1a. open (EUR)":"45405.76812800","1b. open (USD)":"47140.54000000","2a. high (EUR)":"47664.63587200","2b. high (USD)":"49485.71000000","3a. low (EUR)":"45030.56320000","3b. low (USD)":"46751.00000000","4a. close (EUR)":"47572.43836800","4b. close (USD)":"49389.99000000","5. volume":"28889.19358000","6. market cap (USD)":"28889.19358000"},"2021-12-10":{"1a. open (EUR)":"45786.57888000","1b. open (USD)":"47535.90000000","2a. high (EUR)":"48280.40000000","2b. high (USD)":"50125.00000000","3a. low (EUR)":"45127.84640000","3b. low (USD)":"46852.00000000","4a. close (EUR)":"45405.76812800","4b. close (USD)":"47140.54000000","5. volume":"44233.57391000","6. market cap (USD)":"44233.57391000"},"2021-12-09":{"1a. open (EUR)":"48613.85020800","1b. open (USD)":"50471.19000000","2a. high (EUR)":"48928.40243200","2b. high (USD)":"50797.76000000","3a. low (EUR)":"45578.62400000","3b. low (USD)":"47320.00000000","4a. close (EUR)":"45795.91228800","4b. close (USD)":"47545.59000000","5. volume":"37692.68665000","6. market cap (USD)":"37692.68665000"},"2021-12-08":{"1a. open (EUR)":"48727.27664000","1b. open (USD)":"50588.95000000","2a. high (EUR)":"49315.84000000","2b. high (USD)":"51200.00000000","3a. low (EUR)":"46811.52000000","3b. low (USD)":"48600.00000000","4a. close (EUR)":"48613.85020800","4b. close (USD)":"50471.19000000","5. volume":"38425.92466000","6. market cap (USD)":"38425.92466000"},"2021-12-07":{"1a. open (EUR)":"48585.64771200","1b. open (USD)":"50441.91000000","2a. high (EUR)":"50025.07305600","2b. high (USD)":"51936.33000000","3a. low (EUR)":"48198.27756800","3b. low (USD)":"50039.74000000","4a. close (EUR)":"48727.27664000","4b. close (USD)":"50588.95000000","5. volume":"38253.46877000","6. market cap (USD)":"38253.46877000"},"2021-12-06":{"1a. open (EUR)":"47578.53542400","1b. open (USD)":"49396.32000000","2a. high (EUR)":"49018.31715200","2b. high (USD)":"50891.11000000","3a. low (EUR)":"45366.72000000","3b. low (USD)":"47100.00000000","4a. close (EUR)":"48585.65734400","4b. close (USD)":"50441.92000000","5. volume":"58571.21575000","6. market cap (USD)":"58571.21575000"},"2021-12-05":{"1a. open (EUR)":"47343.64947200","1b. open (USD)":"49152.46000000","2a. high (EUR)":"47870.12496000","2b. high (USD)":"49699.05000000","3a. low (EUR)":"45970.84867200","3b. low (USD)":"47727.21000000","4a. close (EUR)":"47578.54505600","4b. close (USD)":"49396.33000000","5. volume":"45580.82012000","6. market cap (USD)":"45580.82012000"},"2021-12-04":{"1a. open (EUR)":"51628.53136000","1b. open (USD)":"53601.05000000","2a. high (EUR)":"51877.08512000","2b. high (USD)":"53859.10000000","3a. low (EUR)":"40454.68896000","3b. low (USD)":"42000.30000000","4a. close (EUR)":"47343.65910400","4b. close (USD)":"49152.47000000","5. volume":"114203.37374800","6. market cap (USD)":"114203.37374800"},"2021-12-03":{"1a. open (EUR)":"54405.63923200","1b. open (USD)":"56484.26000000","2a. high (EUR)":"55480.32000000","2b. high (USD)":"57600.00000000","3a. low (EUR)":"49778.17600000","3b. low (USD)":"51680.00000000","4a. close (EUR)":"51628.53136000","4b. close (USD)":"53601.05000000","5. volume":"58927.69027000","6. market cap (USD)":"58927.69027000"},"2021-12-02":{"1a. open (EUR)":"55079.69622400","1b. open (USD)":"57184.07000000","2a. high (EUR)":"55264.05270400","2b. high (USD)":"57375.47000000","3a. low (EUR)":"53725.14806400","3b. low (USD)":"55777.77000000","4a. close (EUR)":"54401.86348800","4b. close (USD)":"56480.34000000","5. volume":"37574.05976000","6. market cap (USD)":"37574.05976000"},"2021-12-01":{"1a. open (EUR)":"54854.77939200","1b. open (USD)":"56950.56000000","2a. high (EUR)":"56880.37936000","2b. high (USD)":"59053.55000000","3a. low (EUR)":"54380.35523200","3b. low (USD)":"56458.01000000","4a. close (EUR)":"55079.69622400","4b. close (USD)":"57184.07000000","5. volume":"44956.63656000","6. market cap (USD)":"44956.63656000"},"2021-11-30":{"1a. open (EUR)":"55650.08400000","1b. open (USD)":"57776.25000000","2a. high (EUR)":"56999.27676800","2b. high (USD)":"59176.99000000","3a. low (EUR)":"53819.32976000","3b. low (USD)":"55875.55000000","4a. close (EUR)":"54854.77939200","4b. close (USD)":"56950.56000000","5. volume":"49161.05194000","6. market cap (USD)":"49161.05194000"},"2021-11-29":{"1a. open (EUR)":"55167.17404800","1b. open (USD)":"57274.89000000","2a. high (EUR)":"56699.70230400","2b. high (USD)":"58865.97000000","3a. low (EUR)":"54581.33654400","3b. low (USD)":"56666.67000000","4a. close (EUR)":"55650.08400000","4b. close (USD)":"57776.25000000","5. volume":"40125.28009000","6. market cap (USD)":"40125.28009000"},"2021-11-28":{"1a. open (EUR)":"52702.90390400","1b. open (USD)":"54716.47000000","2a. high (EUR)":"55331.07216000","2b. high (USD)":"57445.05000000","3a. low (EUR)":"51296.79564800","3b. low (USD)":"53256.64000000","4a. close (EUR)":"55167.16441600","4b. close (USD)":"57274.88000000","5. volume":"36163.71370000","6. market cap (USD)":"36163.71370000"},"2021-11-27":{"1a. open (EUR)":"51746.68710400","1b. open (USD)":"53723.72000000","2a. high (EUR)":"53245.69600000","2b. high (USD)":"55280.00000000","3a. low (EUR)":"51637.15200000","3b. low (USD)":"53610.00000000","4a. close (EUR)":"52707.29609600","4b. close (USD)":"54721.03000000","5. volume":"29716.99957000","6. market cap (USD)":"29716.99957000"},"2021-11-26":{"1a. open (EUR)":"56790.62838400","1b. open (USD)":"58960.37000000","2a. high (EUR)":"56973.28000000","2b. high (USD)":"59150.00000000","3a. low (EUR)":"51531.20000000","3b. low (USD)":"53500.00000000","4a. close (EUR)":"51749.39369600","4b. close (USD)":"53726.53000000","5. volume":"65927.87066000","6. market cap (USD)":"65927.87066000"},"2021-11-25":{"1a. open (EUR)":"55035.60092800","1b. open (USD)":"57138.29000000","2a. high (EUR)":"57213.02048000","2b. high (USD)":"59398.90000000","3a. low (EUR)":"54902.40000000","3b. low (USD)":"57000.00000000","4a. close (EUR)":"56790.61875200","4b. close (USD)":"58960.36000000","5. volume":"42153.51522000","6. market cap (USD)":"42153.51522000"},"2021-11-24":{"1a. open (EUR)":"55423.74163200","1b. open (USD)":"57541.26000000","2a. high (EUR)":"55610.35200000","2b. high (USD)":"57735.00000000","3a. low (EUR)":"53782.19840000","3b. low (USD)":"55837.00000000","4a. close (EUR)":"55035.60092800","4b. close (USD)":"57138.29000000","5. volume":"39612.04964000","6. market cap (USD)":"39612.04964000"},"2021-11-23":{"1a. open (EUR)":"54174.05705600","1b. open (USD)":"56243.83000000","2a. high (EUR)":"55875.22236800","2b. high (USD)":"58009.99000000","3a. low (EUR)":"53281.33440000","3b. low (USD)":"55317.00000000","4a. close (EUR)":"55423.75126400","4b. close (USD)":"57541.27000000","5. volume":"49917.85017000","6. market cap (USD)":"49917.85017000"},"2021-11-22":{"1a. open (EUR)":"56460.56864000","1b. open (USD)":"58617.70000000","2a. high (EUR)":"57256.46080000","2b. high (USD)":"59444.00000000","3a. low (EUR)":"53563.55200000","3b. low (USD)":"55610.00000000","4a. close (EUR)":"54177.28377600","4b. close (USD)":"56247.18000000","5. volume":"51724.32047000","6. market cap (USD)":"51724.32047000"},"2021-11-21":{"1a. open (EUR)":"57510.28326400","1b. open (USD)":"59707.52000000","2a. high (EUR)":"57820.66483200","2b. high (USD)":"60029.76000000","3a. low (EUR)":"56334.34128000","3b. low (USD)":"58486.65000000","4a. close (EUR)":"56464.72966400","4b. close (USD)":"58622.02000000","5. volume":"31902.22785000","6. market cap (USD)":"31902.22785000"},"2021-11-20":{"1a. open (EUR)":"55920.59872000","1b. open (USD)":"58057.10000000","2a. high (EUR)":"57642.70400000","2b. high (USD)":"59845.00000000","3a. low (EUR)":"55242.40960000","3b. low (USD)":"57353.00000000","4a. close (EUR)":"57510.27363200","4b. close (USD)":"59707.51000000","5. volume":"33811.59010000","6. market cap (USD)":"33811.59010000"},"2021-11-19":{"1a. open (EUR)":"54798.00838400","1b. open (USD)":"56891.62000000","2a. high (EUR)":"56173.82400000","2b. high (USD)":"58320.00000000","3a. low (EUR)":"53553.92000000","3b. low (USD)":"55600.00000000","4a. close (EUR)":"55915.91756800","4b. close (USD)":"58052.24000000","5. volume":"50715.88726000","6. market cap (USD)":"50715.88726000"},"2021-11-18":{"1a. open (EUR)":"58124.16915200","1b. open (USD)":"60344.86000000","2a. high (EUR)":"58732.08320000","2b. high (USD)":"60976.00000000","3a. low (EUR)":"54396.00723200","3b. low (USD)":"56474.26000000","4a. close (EUR)":"54798.00838400","4b. close (USD)":"56891.62000000","5. volume":"62146.99931000","6. market cap (USD)":"62146.99931000"},"2021-11-17":{"1a. open (EUR)":"57848.70358400","1b. open (USD)":"60058.87000000","2a. high (EUR)":"58601.30953600","2b. high (USD)":"60840.23000000","3a. low (EUR)":"56224.87360000","3b. low (USD)":"58373.00000000","4a. close (EUR)":"58124.17878400","4b. close (USD)":"60344.87000000","5. volume":"46289.38491000","6. market cap (USD)":"46289.38491000"},"2021-11-16":{"1a. open (EUR)":"61266.00233600","1b. open (USD)":"63606.73000000","2a. high (EUR)":"61276.19299200","2b. high (USD)":"63617.31000000","3a. low (EUR)":"56418.54422400","3b. low (USD)":"58574.07000000","4a. close (EUR)":"57848.70358400","4b. close (USD)":"60058.87000000","5. volume":"77455.15609000","6. market cap (USD)":"77455.15609000"},"2021-11-15":{"1a. open (EUR)":"63108.00675200","1b. open (USD)":"65519.11000000","2a. high (EUR)":"63958.23302400","2b. high (USD)":"66401.82000000","3a. low (EUR)":"61066.88000000","3b. low (USD)":"63400.00000000","4a. close (EUR)":"61266.01196800","4b. close (USD)":"63606.74000000","5. volume":"37829.37124000","6. market cap (USD)":"37829.37124000"},"2021-11-14":{"1a. open (EUR)":"62010.82563200","1b. open (USD)":"64380.01000000","2a. high (EUR)":"63138.25123200","2b. high (USD)":"65550.51000000","3a. low (EUR)":"61236.66326400","3b. low (USD)":"63576.27000000","4a. close (EUR)":"63107.99712000","4b. close (USD)":"65519.10000000","5. volume":"25705.07347000","6. market cap (USD)":"25705.07347000"},"2021-11-13":{"1a. open (EUR)":"61762.52230400","1b. open (USD)":"64122.22000000","2a. high (EUR)":"62608.00000000","2b. high (USD)":"65000.00000000","3a. low (EUR)":"61028.56390400","3b. low (USD)":"63360.22000000","4a. close (EUR)":"62010.81600000","4b. close (USD)":"64380.00000000","5. volume":"22504.97383000","6. market cap (USD)":"22504.97383000"},"2021-11-12":{"1a. open (EUR)":"62390.55760000","1b. open (USD)":"64774.25000000","2a. high (EUR)":"63042.11424000","2b. high (USD)":"65450.70000000","3a. low (EUR)":"59986.16960000","3b. low (USD)":"62278.00000000","4a. close (EUR)":"61762.53193600","4b. close (USD)":"64122.23000000","5. volume":"44490.10816000","6. market cap (USD)":"44490.10816000"},"2021-11-11":{"1a. open (EUR)":"62494.74694400","1b. open (USD)":"64882.42000000","2a. high (EUR)":"63185.98742400","2b. high (USD)":"65600.07000000","3a. low (EUR)":"61741.12000000","3b. low (USD)":"64100.00000000","4a. close (EUR)":"62390.56723200","4b. close (USD)":"64774.26000000","5. volume":"37237.98058000","6. market cap (USD)":"37237.98058000"},"2021-11-10":{"1a. open (EUR)":"64483.99574400","1b. open (USD)":"66947.67000000","2a. high (EUR)":"66460.80000000","2b. high (USD)":"69000.00000000","3a. low (EUR)":"60511.01728000","3b. low (USD)":"62822.90000000","4a. close (EUR)":"62494.75657600","4b. close (USD)":"64882.43000000","5. volume":"65171.50404600","6. market cap (USD)":"65171.50404600"},"2021-11-09":{"1a. open (EUR)":"65040.86982400","1b. open (USD)":"67525.82000000","2a. high (EUR)":"66002.55760000","2b. high (USD)":"68524.25000000","3a. low (EUR)":"63785.41568000","3b. low (USD)":"66222.40000000","4a. close (EUR)":"64483.98611200","4b. close (USD)":"66947.66000000","5. volume":"44661.37806800","6. market cap (USD)":"44661.37806800"},"2021-11-08":{"1a. open (EUR)":"60945.11225600","1b. open (USD)":"63273.58000000","2a. high (EUR)":"65294.36480000","2b. high (USD)":"67789.00000000","3a. low (EUR)":"60945.11225600","3b. low (USD)":"63273.58000000","4a. close (EUR)":"65040.87945600","4b. close (USD)":"67525.83000000","5. volume":"54442.09455400","6. market cap (USD)":"54442.09455400"},"2021-11-07":{"1a. open (EUR)":"59208.50118400","1b. open (USD)":"61470.62000000","2a. high (EUR)":"60957.41232000","2b. high (USD)":"63286.35000000","3a. low (EUR)":"59066.10169600","3b. low (USD)":"61322.78000000","4a. close (EUR)":"60945.12188800","4b. close (USD)":"63273.59000000","5. volume":"25515.68830000","6. market cap (USD)":"25515.68830000"},"2021-11-06":{"1a. open (EUR)":"58697.58137600","1b. open (USD)":"60940.18000000","2a. high (EUR)":"59295.06396800","2b. high (USD)":"61560.49000000","3a. low (EUR)":"57840.16000000","3b. low (USD)":"60050.00000000","4a. close (EUR)":"59208.49155200","4b. close (USD)":"61470.61000000","5. volume":"25590.57408000","6. market cap (USD)":"25590.57408000"},"2021-11-05":{"1a. open (EUR)":"59135.67363200","1b. open (USD)":"61395.01000000","2a. high (EUR)":"60292.19750400","2b. high (USD)":"62595.72000000","3a. low (EUR)":"58486.46720000","3b. low (USD)":"60721.00000000","4a. close (EUR)":"58694.63398400","4b. close (USD)":"60937.12000000","5. volume":"31604.48749000","6. market cap (USD)":"31604.48749000"},"2021-11-04":{"1a. open (EUR)":"60581.89916800","1b. open (USD)":"62896.49000000","2a. high (EUR)":"60764.73379200","2b. high (USD)":"63086.31000000","3a. low (EUR)":"58444.09603200","3b. low (USD)":"60677.01000000","4a. close (EUR)":"59135.67363200","4b. close (USD)":"61395.01000000","5. volume":"35930.93314000","6. market cap (USD)":"35930.93314000"},"2021-11-03":{"1a. open (EUR)":"60894.05302400","1b. open (USD)":"63220.57000000","2a. high (EUR)":"61163.20000000","2b. high (USD)":"63500.00000000","3a. low (EUR)":"58160.67443200","3b. low (USD)":"60382.76000000","4a. close (EUR)":"60581.88953600","4b. close (USD)":"62896.48000000","5. volume":"43336.09049000","6. market cap (USD)":"43336.09049000"},"2021-11-02":{"1a. open (EUR)":"58669.59078400","1b. open (USD)":"60911.12000000","2a. high (EUR)":"61904.86400000","2b. high (USD)":"64270.00000000","3a. low (EUR)":"58393.69177600","3b. low (USD)":"60624.68000000","4a. close (EUR)":"60893.49436800","4b. close (USD)":"63219.99000000","5. volume":"46368.28410000","6. market cap (USD)":"46368.28410000"},"2021-11-01":{"1a. open (EUR)":"59043.97699200","1b. open (USD)":"61299.81000000","2a. high (EUR)":"60140.03116800","2b. high (USD)":"62437.74000000","3a. low (EUR)":"57218.89600000","3b. low (USD)":"59405.00000000","4a. close (EUR)":"58669.58115200","4b. close (USD)":"60911.11000000","5. volume":"44687.66672000","6. market cap (USD)":"44687.66672000"},"2021-10-31":{"1a. open (EUR)":"59582.77180800","1b. open (USD)":"61859.19000000","2a. high (EUR)":"60108.78496000","2b. high (USD)":"62405.30000000","3a. low (EUR)":"57739.37075200","3b. low (USD)":"59945.36000000","4a. close (EUR)":"59043.96736000","4b. close (USD)":"61299.80000000","5. volume":"39267.63794000","6. market cap (USD)":"39267.63794000"},"2021-10-30":{"1a. open (EUR)":"59962.76384000","1b. open (USD)":"62253.70000000","2a. high (EUR)":"60064.42960000","2b. high (USD)":"62359.25000000","3a. low (EUR)":"58440.23360000","3b. low (USD)":"60673.00000000","4a. close (EUR)":"59582.77180800","4b. close (USD)":"61859.19000000","5. volume":"31478.12566000","6. market cap (USD)":"31478.12566000"},"2021-10-29":{"1a. open (EUR)":"58346.70688000","1b. open (USD)":"60575.90000000","2a. high (EUR)":"60662.33600000","2b. high (USD)":"62980.00000000","3a. low (EUR)":"57960.37699200","3b. low (USD)":"60174.81000000","4a. close (EUR)":"59962.77347200","4b. close (USD)":"62253.71000000","5. volume":"43973.90414000","6. market cap (USD)":"43973.90414000"},"2021-10-28":{"1a. open (EUR)":"56263.82540800","1b. open (USD)":"58413.44000000","2a. high (EUR)":"60199.03680000","2b. high (USD)":"62499.00000000","3a. low (EUR)":"55692.22400000","3b. low (USD)":"57820.00000000","4a. close (EUR)":"58346.69724800","4b. close (USD)":"60575.89000000","5. volume":"61056.35301000","6. market cap (USD)":"61056.35301000"},"2021-10-27":{"1a. open (EUR)":"58108.70979200","1b. open (USD)":"60328.81000000","2a. high (EUR)":"59232.94720000","2b. high (USD)":"61496.00000000","3a. low (EUR)":"55865.60000000","3b. low (USD)":"58000.00000000","4a. close (EUR)":"56263.82540800","4b. close (USD)":"58413.44000000","5. volume":"62124.49016000","6. market cap (USD)":"62124.49016000"},"2021-10-26":{"1a. open (EUR)":"60757.48089600","1b. open (USD)":"63078.78000000","2a. high (EUR)":"60964.27993600","2b. high (USD)":"63293.48000000","3a. low (EUR)":"57616.26416000","3b. low (USD)":"59817.55000000","4a. close (EUR)":"58108.70979200","4b. close (USD)":"60328.81000000","5. volume":"40217.50083000","6. market cap (USD)":"40217.50083000"},"2021-10-25":{"1a. open (EUR)":"58612.85830400","1b. open (USD)":"60852.22000000","2a. high (EUR)":"61366.07881600","2b. high (USD)":"63710.63000000","3a. low (EUR)":"58418.08000000","3b. low (USD)":"60650.00000000","4a. close (EUR)":"60757.48089600","4b. close (USD)":"63078.78000000","5. volume":"36853.83806000","6. market cap (USD)":"36853.83806000"},"2021-10-24":{"1a. open (EUR)":"59031.39760000","1b. open (USD)":"61286.75000000","2a. high (EUR)":"59236.80000000","2b. high (USD)":"61500.00000000","3a. low (EUR)":"57320.63881600","3b. low (USD)":"59510.63000000","4a. close (EUR)":"58612.85830400","4b. close (USD)":"60852.22000000","5. volume":"31226.57676000","6. market cap (USD)":"31226.57676000"},"2021-10-23":{"1a. open (EUR)":"58454.90313600","1b. open (USD)":"60688.23000000","2a. high (EUR)":"59475.32684800","2b. high (USD)":"61747.64000000","3a. low (EUR)":"57370.26288000","3b. low (USD)":"59562.15000000","4a. close (EUR)":"59031.39760000","4b. close (USD)":"61286.75000000","5. volume":"27626.93678000","6. market cap (USD)":"27626.93678000"},"2021-10-22":{"1a. open (EUR)":"59904.44208000","1b. open (USD)":"62193.15000000","2a. high (EUR)":"61387.03804800","2b. high (USD)":"63732.39000000","3a. low (EUR)":"57792.00000000","3b. low (USD)":"60000.00000000","4a. close (EUR)":"58454.89350400","4b. close (USD)":"60688.22000000","5. volume":"52119.35886000","6. market cap (USD)":"52119.35886000"},"2021-10-21":{"1a. open (EUR)":"63572.54848000","1b. open (USD)":"66001.40000000","2a. high (EUR)":"64187.39756800","2b. high (USD)":"66639.74000000","3a. low (EUR)":"59718.40000000","3b. low (USD)":"62000.00000000","4a. close (EUR)":"59904.44208000","4b. close (USD)":"62193.15000000","5. volume":"68538.64537000","6. market cap (USD)":"68538.64537000"},"2021-10-20":{"1a. open (EUR)":"61915.06428800","1b. open (USD)":"64280.59000000","2a. high (EUR)":"64534.40000000","2b. high (USD)":"67000.00000000","3a. low (EUR)":"61145.28448000","3b. low (USD)":"63481.40000000","4a. close (EUR)":"63572.55811200","4b. close (USD)":"66001.41000000","5. volume":"51428.93485600","6. market cap (USD)":"51428.93485600"},"2021-10-19":{"1a. open (EUR)":"59723.79392000","1b. open (USD)":"62005.60000000","2a. high (EUR)":"62112.91520000","2b. high (USD)":"64486.00000000","3a. low (EUR)":"59065.56230400","3b. low (USD)":"61322.22000000","4a. close (EUR)":"61915.06428800","4b. close (USD)":"64280.59000000","5. volume":"53628.10774400","6. market cap (USD)":"53628.10774400"},"2021-10-18":{"1a. open (EUR)":"59264.07782400","1b. open (USD)":"61528.32000000","2a. high (EUR)":"60388.57529600","2b. high (USD)":"62695.78000000","3a. low (EUR)":"57642.17424000","3b. low (USD)":"59844.45000000","4a. close (EUR)":"59727.87788800","4b. close (USD)":"62009.84000000","5. volume":"51798.44844000","6. market cap (USD)":"51798.44844000"},"2021-10-17":{"1a. open (EUR)":"58635.34902400","1b. open (USD)":"60875.57000000","2a. high (EUR)":"59447.15324800","2b. high (USD)":"61718.39000000","3a. low (EUR)":"56793.16160000","3b. low (USD)":"58963.00000000","4a. close (EUR)":"59264.08745600","4b. close (USD)":"61528.33000000","5. volume":"39099.24124000","6. market cap (USD)":"39099.24124000"},"2021-10-16":{"1a. open (EUR)":"59402.87494400","1b. open (USD)":"61672.42000000","2a. high (EUR)":"60082.89414400","2b. high (USD)":"62378.42000000","3a. low (EUR)":"57936.48000000","3b. low (USD)":"60150.00000000","4a. close (EUR)":"58635.34902400","4b. close (USD)":"60875.57000000","5. volume":"35467.88096000","6. market cap (USD)":"35467.88096000"},"2021-10-15":{"1a. open (EUR)":"55237.53580800","1b. open (USD)":"57347.94000000","2a. high (EUR)":"60617.06560000","2b. high (USD)":"62933.00000000","3a. low (EUR)":"54757.92000000","3b. low (USD)":"56850.00000000","4a. close (EUR)":"59402.87494400","4b. close (USD)":"61672.42000000","5. volume":"82512.90802200","6. market cap (USD)":"82512.90802200"},"2021-10-14":{"1a. open (EUR)":"55259.58345600","1b. open (USD)":"57370.83000000","2a. high (EUR)":"56378.54252800","2b. high (USD)":"58532.54000000","3a. low (EUR)":"54727.14576000","3b. low (USD)":"56818.05000000","4a. close (EUR)":"55237.53580800","4b. close (USD)":"57347.94000000","5. volume":"43053.33678100","6. market cap (USD)":"43053.33678100"},"2021-10-13":{"1a. open (EUR)":"53936.22371200","1b. open (USD)":"55996.91000000","2a. high (EUR)":"55650.80640000","2b. high (USD)":"57777.00000000","3a. low (EUR)":"52173.83740800","3b. low (USD)":"54167.19000000","4a. close (EUR)":"55255.89440000","4b. close (USD)":"57367.00000000","5. volume":"55808.44492000","6. market cap (USD)":"55808.44492000"},"2021-10-12":{"1a. open (EUR)":"55356.40432000","1b. open (USD)":"57471.35000000","2a. high (EUR)":"55557.37600000","2b. high (USD)":"57680.00000000","3a. low (EUR)":"51896.25280000","3b. low (USD)":"53879.00000000","4a. close (EUR)":"53936.24297600","4b. close (USD)":"55996.93000000","5. volume":"53471.28550000","6. market cap (USD)":"53471.28550000"},"2021-10-11":{"1a. open (EUR)":"52647.55843200","1b. open (USD)":"54659.01000000","2a. high (EUR)":"55710.56332800","2b. high (USD)":"57839.04000000","3a. low (EUR)":"52412.58579200","3b. low (USD)":"54415.06000000","4a. close (EUR)":"55356.40432000","4b. close (USD)":"57471.35000000","5. volume":"52933.16575100","6. market cap (USD)":"52933.16575100"},"2021-10-10":{"1a. open (EUR)":"52927.57030400","1b. open (USD)":"54949.72000000","2a. high (EUR)":"54479.85379200","2b. high (USD)":"56561.31000000","3a. low (EUR)":"52089.85600000","3b. low (USD)":"54080.00000000","4a. close (EUR)":"52647.54880000","4b. close (USD)":"54659.00000000","5. volume":"89237.83612800","6. market cap (USD)":"89237.83612800"},"2021-10-09":{"1a. open (EUR)":"51970.10134400","1b. open (USD)":"53955.67000000","2a. high (EUR)":"53447.00480000","2b. high (USD)":"55489.00000000","3a. low (EUR)":"51686.92054400","3b. low (USD)":"53661.67000000","4a. close (EUR)":"52927.57030400","4b. close (USD)":"54949.72000000","5. volume":"55177.08013000","6. market cap (USD)":"55177.08013000"},"2021-10-08":{"1a. open (EUR)":"51805.92390400","1b. open (USD)":"53785.22000000","2a. high (EUR)":"54035.52000000","2b. high (USD)":"56100.00000000","3a. low (EUR)":"51644.48195200","3b. low (USD)":"53617.61000000","4a. close (EUR)":"51966.01737600","4b. close (USD)":"53951.43000000","5. volume":"46160.25785000","6. market cap (USD)":"46160.25785000"},"2021-10-07":{"1a. open (EUR)":"53279.40800000","1b. open (USD)":"55315.00000000","2a. high (EUR)":"53296.08099200","2b. high (USD)":"55332.31000000","3a. low (EUR)":"51393.46240000","3b. low (USD)":"53357.00000000","4a. close (EUR)":"51805.92390400","4b. close (USD)":"53785.22000000","5. volume":"54917.37766000","6. market cap (USD)":"54917.37766000"},"2021-10-06":{"1a. open (EUR)":"49577.82076800","1b. open (USD)":"51471.99000000","2a. high (EUR)":"53698.40000000","2b. high (USD)":"55750.00000000","3a. low (EUR)":"48528.33731200","3b. low (USD)":"50382.41000000","4a. close (EUR)":"53279.40800000","4b. close (USD)":"55315.00000000","5. volume":"79877.54518100","6. market cap (USD)":"79877.54518100"},"2021-10-05":{"1a. open (EUR)":"47413.45257600","1b. open (USD)":"49224.93000000","2a. high (EUR)":"49976.88416000","2b. high (USD)":"51886.30000000","3a. low (EUR)":"47218.37568000","3b. low (USD)":"49022.40000000","4a. close (EUR)":"49577.82076800","4b. close (USD)":"51471.99000000","5. volume":"52125.66793000","6. market cap (USD)":"52125.66793000"},"2021-10-04":{"1a. open (EUR)":"46426.24963200","1b. open (USD)":"48200.01000000","2a. high (EUR)":"47713.19078400","2b. high (USD)":"49536.12000000","3a. low (EUR)":"45165.41120000","3b. low (USD)":"46891.00000000","4a. close (EUR)":"47413.46220800","4b. close (USD)":"49224.94000000","5. volume":"46796.49372000","6. market cap (USD)":"46796.49372000"},"2021-10-03":{"1a. open (EUR)":"45881.92604800","1b. open (USD)":"47634.89000000","2a. high (EUR)":"47416.48665600","2b. high (USD)":"49228.08000000","3a. low (EUR)":"45355.16160000","3b. low (USD)":"47088.00000000","4a. close (EUR)":"46426.24963200","4b. close (USD)":"48200.01000000","5. volume":"30825.05601000","6. market cap (USD)":"30825.05601000"},"2021-10-02":{"1a. open (EUR)":"46369.98912000","1b. open (USD)":"48141.60000000","2a. high (EUR)":"46557.80348800","2b. high (USD)":"48336.59000000","3a. low (EUR)":"45684.74937600","3b. low (USD)":"47430.18000000","4a. close (EUR)":"45881.93568000","4b. close (USD)":"47634.90000000","5. volume":"30508.98131000","6. market cap (USD)":"30508.98131000"},"2021-10-01":{"1a. open (EUR)":"42207.43363200","1b. open (USD)":"43820.01000000","2a. high (EUR)":"46710.38400000","2b. high (USD)":"48495.00000000","3a. low (EUR)":"41690.21449600","3b. low (USD)":"43283.03000000","4a. close (EUR)":"46369.99875200","4b. close (USD)":"48141.61000000","5. volume":"66244.87492000","6. market cap (USD)":"66244.87492000"},"2021-09-30":{"1a. open (EUR)":"39996.19612800","1b. open (USD)":"41524.29000000","2a. high (EUR)":"42516.96758400","2b. high (USD)":"44141.37000000","3a. low (EUR)":"39886.27574400","3b. low (USD)":"41410.17000000","4a. close (EUR)":"42211.37312000","4b. close (USD)":"43824.10000000","5. volume":"46381.22781000","6. market cap (USD)":"46381.22781000"},"2021-09-29":{"1a. open (EUR)":"39515.28963200","1b. open (USD)":"41025.01000000","2a. high (EUR)":"41022.68800000","2b. high (USD)":"42590.00000000","3a. low (EUR)":"39254.13721600","3b. low (USD)":"40753.88000000","4a. close (EUR)":"39996.18649600","4b. close (USD)":"41524.28000000","5. volume":"33511.53487000","6. market cap (USD)":"33511.53487000"},"2021-09-28":{"1a. open (EUR)":"40596.32752000","1b. open (USD)":"42147.35000000","2a. high (EUR)":"41212.80441600","2b. high (USD)":"42787.38000000","3a. low (EUR)":"39383.32160000","3b. low (USD)":"40888.00000000","4a. close (EUR)":"39516.76332800","4b. close (USD)":"41026.54000000","5. volume":"43372.26240000","6. market cap (USD)":"43372.26240000"},"2021-09-27":{"1a. open (EUR)":"41572.57888000","1b. open (USD)":"43160.90000000","2a. high (EUR)":"42717.92000000","2b. high (USD)":"44350.00000000","3a. low (EUR)":"40548.79360000","3b. low (USD)":"42098.00000000","4a. close (EUR)":"40596.32752000","4b. close (USD)":"42147.35000000","5. volume":"39776.84383000","6. market cap (USD)":"39776.84383000"},"2021-09-26":{"1a. open (EUR)":"41100.35081600","1b. open (USD)":"42670.63000000","2a. high (EUR)":"42332.64000000","2b. high (USD)":"43950.00000000","3a. low (EUR)":"39250.40000000","3b. low (USD)":"40750.00000000","4a. close (EUR)":"41572.57888000","4b. close (USD)":"43160.90000000","5. volume":"49879.99765000","6. market cap (USD)":"49879.99765000"},"2021-09-25":{"1a. open (EUR)":"41235.15065600","1b. open (USD)":"42810.58000000","2a. high (EUR)":"41385.66028800","2b. high (USD)":"42966.84000000","3a. low (EUR)":"40113.69689600","3b. low (USD)":"41646.28000000","4a. close (EUR)":"41100.36044800","4b. close (USD)":"42670.64000000","5. volume":"33594.57189000","6. market cap (USD)":"33594.57189000"},"2021-09-24":{"1a. open (EUR)":"43214.21843200","1b. open (USD)":"44865.26000000","2a. high (EUR)":"43536.64000000","2b. high (USD)":"45200.00000000","3a. low (EUR)":"39178.16000000","3b. low (USD)":"40675.00000000","4a. close (EUR)":"41235.14102400","4b. close (USD)":"42810.57000000","5. volume":"84113.42629200","6. market cap (USD)":"84113.42629200"},"2021-09-23":{"1a. open (EUR)":"41943.86358400","1b. open (USD)":"43546.37000000","2a. high (EUR)":"43322.80960000","2b. high (USD)":"44978.00000000","3a. low (EUR)":"41484.14748800","3b. low (USD)":"43069.09000000","4a. close (EUR)":"43214.21843200","4b. close (USD)":"44865.26000000","5. volume":"48699.57655000","6. market cap (USD)":"48699.57655000"},"2021-09-22":{"1a. open (EUR)":"39235.07548800","1b. open (USD)":"40734.09000000","2a. high (EUR)":"42381.32976000","2b. high (USD)":"44000.55000000","3a. low (EUR)":"39072.58364800","3b. low (USD)":"40565.39000000","4a. close (EUR)":"41941.20515200","4b. close (USD)":"43543.61000000","5. volume":"58349.05542000","6. market cap (USD)":"58349.05542000"},"2021-09-21":{"1a. open (EUR)":"41433.62764800","1b. open (USD)":"43016.64000000","2a. high (EUR)":"42033.08480000","2b. high (USD)":"43639.00000000","3a. low (EUR)":"38142.72000000","3b. low (USD)":"39600.00000000","4a. close (EUR)":"39235.35481600","4b. close (USD)":"40734.38000000","5. volume":"84534.08048500","6. market cap (USD)":"84534.08048500"},"2021-09-20":{"1a. open (EUR)":"45503.25360000","1b. open (USD)":"47241.75000000","2a. high (EUR)":"45604.87120000","2b. high (USD)":"47347.25000000","3a. low (EUR)":"40936.00000000","3b. low (USD)":"42500.00000000","4a. close (EUR)":"41432.64518400","4b. close (USD)":"43015.62000000","5. volume":"78003.52444300","6. market cap (USD)":"78003.52444300"},"2021-09-19":{"1a. open (EUR)":"46515.57680000","1b. open (USD)":"48292.75000000","2a. high (EUR)":"46592.70985600","2b. high (USD)":"48372.83000000","3a. low (EUR)":"45105.86617600","3b. low (USD)":"46829.18000000","4a. close (EUR)":"45503.25360000","4b. close (USD)":"47241.75000000","5. volume":"29847.24349000","6. market cap (USD)":"29847.24349000"},"2021-09-18":{"1a. open (EUR)":"45559.34073600","1b. open (USD)":"47299.98000000","2a. high (EUR)":"47045.77024000","2b. high (USD)":"48843.20000000","3a. low (EUR)":"45304.65139200","3b. low (USD)":"47035.56000000","4a. close (EUR)":"46515.56716800","4b. close (USD)":"48292.74000000","5. volume":"30906.47038000","6. market cap (USD)":"30906.47038000"},"2021-09-17":{"1a. open (EUR)":"45981.05859200","1b. open (USD)":"47737.81000000","2a. high (EUR)":"46378.08000000","2b. high (USD)":"48150.00000000","3a. low (EUR)":"44981.01619200","3b. low (USD)":"46699.56000000","4a. close (EUR)":"45559.34073600","4b. close (USD)":"47299.98000000","5. volume":"34461.92776000","6. market cap (USD)":"34461.92776000"},"2021-09-16":{"1a. open (EUR)":"46350.53248000","1b. open (USD)":"48121.40000000","2a. high (EUR)":"46770.10240000","2b. high (USD)":"48557.00000000","3a. low (EUR)":"45290.72352000","3b. low (USD)":"47021.10000000","4a. close (EUR)":"45981.06822400","4b. close (USD)":"47737.82000000","5. volume":"40725.08895000","6. market cap (USD)":"40725.08895000"},"2021-09-15":{"1a. open (EUR)":"45369.87929600","1b. open (USD)":"47103.28000000","2a. high (EUR)":"46715.20000000","2b. high (USD)":"48500.00000000","3a. low (EUR)":"44964.41062400","3b. low (USD)":"46682.32000000","4a. close (EUR)":"46350.54211200","4b. close (USD)":"48121.41000000","5. volume":"43204.71174000","6. market cap (USD)":"43204.71174000"},"2021-09-14":{"1a. open (EUR)":"43286.90150400","1b. open (USD)":"44940.72000000","2a. high (EUR)":"45511.20000000","2b. high (USD)":"47250.00000000","3a. low (EUR)":"42953.36460800","3b. low (USD)":"44594.44000000","4a. close (EUR)":"45377.81606400","4b. close (USD)":"47111.52000000","5. volume":"44855.85099000","6. market cap (USD)":"44855.85099000"},"2021-09-13":{"1a. open (EUR)":"44331.50153600","1b. open (USD)":"46025.23000000","2a. high (EUR)":"45154.81600000","2b. high (USD)":"46880.00000000","3a. low (EUR)":"41773.98400000","3b. low (USD)":"43370.00000000","4a. close (EUR)":"43286.91113600","4b. close (USD)":"44940.73000000","5. volume":"65429.15056000","6. market cap (USD)":"65429.15056000"},"2021-09-12":{"1a. open (EUR)":"43511.28857600","1b. open (USD)":"45173.68000000","2a. high (EUR)":"44750.27200000","2b. high (USD)":"46460.00000000","3a. low (EUR)":"43095.55219200","3b. low (USD)":"44742.06000000","4a. close (EUR)":"44331.51116800","4b. close (USD)":"46025.24000000","5. volume":"32094.28052000","6. market cap (USD)":"32094.28052000"},"2021-09-11":{"1a. open (EUR)":"43192.00704000","1b. open (USD)":"44842.20000000","2a. high (EUR)":"44295.57417600","2b. high (USD)":"45987.93000000","3a. low (EUR)":"43076.44230400","3b. low (USD)":"44722.22000000","4a. close (EUR)":"43511.29820800","4b. close (USD)":"45173.69000000","5. volume":"30440.40810000","6. market cap (USD)":"30440.40810000"},"2021-09-10":{"1a. open (EUR)":"44687.79884800","1b. open (USD)":"46395.14000000","2a. high (EUR)":"45302.18560000","2b. high (USD)":"47033.00000000","3a. low (EUR)":"42508.22172800","3b. low (USD)":"44132.29000000","4a. close (EUR)":"43200.39651200","4b. close (USD)":"44850.91000000","5. volume":"49048.26618000","6. market cap (USD)":"49048.26618000"},"2021-09-09":{"1a. open (EUR)":"44353.73219200","1b. open (USD)":"46048.31000000","2a. high (EUR)":"45655.65110400","2b. high (USD)":"47399.97000000","3a. low (EUR)":"43838.19865600","3b. low (USD)":"45513.08000000","4a. close (EUR)":"44687.79884800","4b. close (USD)":"46395.14000000","5. volume":"50651.66002000","6. market cap (USD)":"50651.66002000"},"2021-09-08":{"1a. open (EUR)":"45143.80662400","1b. open (USD)":"46868.57000000","2a. high (EUR)":"45598.84156800","2b. high (USD)":"47340.99000000","3a. low (EUR)":"42777.65766400","3b. low (USD)":"44412.02000000","4a. close (EUR)":"44353.73219200","4b. close (USD)":"46048.31000000","5. volume":"65069.31520000","6. market cap (USD)":"65069.31520000"},"2021-09-07":{"1a. open (EUR)":"50728.08384000","1b. open (USD)":"52666.20000000","2a. high (EUR)":"50972.54400000","2b. high (USD)":"52920.00000000","3a. low (EUR)":"41266.42576000","3b. low (USD)":"42843.05000000","4a. close (EUR)":"45139.14473600","4b. close (USD)":"46863.73000000","5. volume":"123048.80271900","6. market cap (USD)":"123048.80271900"},"2021-09-06":{"1a. open (EUR)":"49852.22681600","1b. open (USD)":"51756.88000000","2a. high (EUR)":"50837.69600000","2b. high (USD)":"52780.00000000","3a. low (EUR)":"49093.65865600","3b. low (USD)":"50969.33000000","4a. close (EUR)":"50725.86848000","4b. close (USD)":"52663.90000000","5. volume":"49249.66708100","6. market cap (USD)":"49249.66708100"},"2021-09-05":{"1a. open (EUR)":"48080.57452800","1b. open (USD)":"49917.54000000","2a. high (EUR)":"49990.08000000","2b. high (USD)":"51900.00000000","3a. low (EUR)":"47630.24000000","3b. low (USD)":"49450.00000000","4a. close (EUR)":"49852.22681600","4b. close (USD)":"51756.88000000","5. volume":"40544.83587300","6. market cap (USD)":"40544.83587300"},"2021-09-04":{"1a. open (EUR)":"48158.07360000","1b. open (USD)":"49998.00000000","2a. high (EUR)":"48675.97660800","2b. high (USD)":"50535.69000000","3a. low (EUR)":"47553.18400000","3b. low (USD)":"49370.00000000","4a. close (EUR)":"48078.74444800","4b. close (USD)":"49915.64000000","5. volume":"34664.65959000","6. market cap (USD)":"34664.65959000"},"2021-09-03":{"1a. open (EUR)":"47434.35401600","1b. open (USD)":"49246.63000000","2a. high (EUR)":"49123.20000000","2b. high (USD)":"51000.00000000","3a. low (EUR)":"46538.78028800","3b. low (USD)":"48316.84000000","4a. close (EUR)":"48159.17164800","4b. close (USD)":"49999.14000000","5. volume":"59025.64415700","6. market cap (USD)":"59025.64415700"},"2021-09-02":{"1a. open (EUR)":"47014.28323200","1b. open (USD)":"48810.51000000","2a. high (EUR)":"48593.56521600","2b. high (USD)":"50450.13000000","3a. low (EUR)":"46796.16659200","3b. low (USD)":"48584.06000000","4a. close (EUR)":"47434.36364800","4b. close (USD)":"49246.64000000","5. volume":"54410.77053800","6. market cap (USD)":"54410.77053800"},"2021-09-01":{"1a. open (EUR)":"45367.57724800","1b. open (USD)":"47100.89000000","2a. high (EUR)":"47347.05920000","2b. high (USD)":"49156.00000000","3a. low (EUR)":"44800.35840000","3b. low (USD)":"46512.00000000","4a. close (EUR)":"47014.29286400","4b. close (USD)":"48810.52000000","5. volume":"49904.65528000","6. market cap (USD)":"49904.65528000"},"2021-08-31":{"1a. open (EUR)":"45253.93891200","1b. open (USD)":"46982.91000000","2a. high (EUR)":"46470.65315200","2b. high (USD)":"48246.11000000","3a. low (EUR)":"44981.44000000","3b. low (USD)":"46700.00000000","4a. close (EUR)":"45367.57724800","4b. close (USD)":"47100.89000000","5. volume":"48645.52737000","6. market cap (USD)":"48645.52737000"},"2021-08-30":{"1a. open (EUR)":"46973.18348800","1b. open (USD)":"48767.84000000","2a. high (EUR)":"47089.50915200","2b. high (USD)":"48888.61000000","3a. low (EUR)":"45128.80960000","3b. low (USD)":"46853.00000000","4a. close (EUR)":"45253.93891200","4b. close (USD)":"46982.91000000","5. volume":"40288.35083000","6. market cap (USD)":"40288.35083000"},"2021-08-29":{"1a. open (EUR)":"47096.00112000","1b. open (USD)":"48895.35000000","2a. high (EUR)":"47805.80246400","2b. high (USD)":"49632.27000000","3a. low (EUR)":"46004.87852800","3b. low (USD)":"47762.54000000","4a. close (EUR)":"46973.17385600","4b. close (USD)":"48767.83000000","5. volume":"32652.28347300","6. market cap (USD)":"32652.28347300"},"2021-08-28":{"1a. open (EUR)":"47264.12768000","1b. open (USD)":"49069.90000000","2a. high (EUR)":"47484.79680000","2b. high (USD)":"49299.00000000","3a. low (EUR)":"46567.71481600","3b. low (USD)":"48346.88000000","4a. close (EUR)":"47096.00112000","4b. close (USD)":"48895.35000000","5. volume":"26681.06378600","6. market cap (USD)":"26681.06378600"},"2021-08-27":{"1a. open (EUR)":"45120.00595200","1b. open (USD)":"46843.86000000","2a. high (EUR)":"47341.21257600","2b. high (USD)":"49149.93000000","3a. low (EUR)":"44642.39360000","3b. low (USD)":"46348.00000000","4a. close (EUR)":"47264.12768000","4b. close (USD)":"49069.90000000","5. volume":"42068.10496500","6. market cap (USD)":"42068.10496500"},"2021-08-26":{"1a. open (EUR)":"47171.10182400","1b. open (USD)":"48973.32000000","2a. high (EUR)":"47536.65548800","2b. high (USD)":"49352.84000000","3a. low (EUR)":"44548.00000000","3b. low (USD)":"46250.00000000","4a. close (EUR)":"45120.01558400","4b. close (USD)":"46843.87000000","5. volume":"49371.27777400","6. market cap (USD)":"49371.27777400"},"2021-08-25":{"1a. open (EUR)":"45919.60643200","1b. open (USD)":"47674.01000000","2a. high (EUR)":"47451.37376000","2b. high (USD)":"49264.30000000","3a. low (EUR)":"45392.03289600","3b. low (USD)":"47126.28000000","4a. close (EUR)":"47171.10182400","4b. close (USD)":"48973.32000000","5. volume":"44655.83034200","6. market cap (USD)":"44655.83034200"},"2021-08-24":{"1a. open (EUR)":"47667.66032000","1b. open (USD)":"49488.85000000","2a. high (EUR)":"48025.15200000","2b. high (USD)":"49860.00000000","3a. low (EUR)":"45848.32000000","3b. low (USD)":"47600.00000000","4a. close (EUR)":"45919.60643200","4b. close (USD)":"47674.01000000","5. volume":"51014.59474800","6. market cap (USD)":"51014.59474800"},"2021-08-23":{"1a. open (EUR)":"47427.21670400","1b. open (USD)":"49239.22000000","2a. high (EUR)":"48641.60000000","2b. high (USD)":"50500.00000000","3a. low (EUR)":"47224.73280000","3b. low (USD)":"49029.00000000","4a. close (EUR)":"47667.66032000","4b. close (USD)":"49488.85000000","5. volume":"52462.54195400","6. market cap (USD)":"52462.54195400"},"2021-08-22":{"1a. open (EUR)":"47025.23481600","1b. open (USD)":"48821.88000000","2a. high (EUR)":"47678.40000000","2b. high (USD)":"49500.00000000","3a. low (EUR)":"46281.76000000","3b. low (USD)":"48050.00000000","4a. close (EUR)":"47427.21670400","4b. close (USD)":"49239.22000000","5. volume":"37007.88779500","6. market cap (USD)":"37007.88779500"},"2021-08-21":{"1a. open (EUR)":"47507.40310400","1b. open (USD)":"49322.47000000","2a. high (EUR)":"47925.98092800","2b. high (USD)":"49757.04000000","3a. low (EUR)":"46447.43040000","3b. low (USD)":"48222.00000000","4a. close (EUR)":"47025.22518400","4b. close (USD)":"48821.87000000","5. volume":"46745.13658400","6. market cap (USD)":"46745.13658400"},"2021-08-20":{"1a. open (EUR)":"45039.82918400","1b. open (USD)":"46760.62000000","2a. high (EUR)":"47565.69596800","2b. high (USD)":"49382.99000000","3a. low (EUR)":"44907.26396800","3b. low (USD)":"46622.99000000","4a. close (EUR)":"47507.40310400","4b. close (USD)":"49322.47000000","5. volume":"56850.35222800","6. market cap (USD)":"56850.35222800"},"2021-08-19":{"1a. open (EUR)":"43054.43318400","1b. open (USD)":"44699.37000000","2a. high (EUR)":"45302.18560000","2b. high (USD)":"47033.00000000","3a. low (EUR)":"42311.16064000","3b. low (USD)":"43927.70000000","4a. close (EUR)":"45039.82918400","4b. close (USD)":"46760.62000000","5. volume":"53411.75392000","6. market cap (USD)":"53411.75392000"},"2021-08-18":{"1a. open (EUR)":"43051.13904000","1b. open (USD)":"44695.95000000","2a. high (EUR)":"44307.20000000","2b. high (USD)":"46000.00000000","3a. low (EUR)":"42576.59929600","3b. low (USD)":"44203.28000000","4a. close (EUR)":"43060.13532800","4b. close (USD)":"44705.29000000","5. volume":"54099.41598500","6. market cap (USD)":"54099.41598500"},"2021-08-17":{"1a. open (EUR)":"44212.13216000","1b. open (USD)":"45901.30000000","2a. high (EUR)":"45424.51200000","2b. high (USD)":"47160.00000000","3a. low (EUR)":"42742.96320000","3b. low (USD)":"44376.00000000","4a. close (EUR)":"43051.13904000","4b. close (USD)":"44695.95000000","5. volume":"57039.34162900","6. market cap (USD)":"57039.34162900"},"2021-08-16":{"1a. open (EUR)":"45245.18342400","1b. open (USD)":"46973.82000000","2a. high (EUR)":"46285.44905600","2b. high (USD)":"48053.83000000","3a. low (EUR)":"43979.71200000","3b. low (USD)":"45660.00000000","4a. close (EUR)":"44212.12252800","4b. close (USD)":"45901.29000000","5. volume":"52480.57401400","6. market cap (USD)":"52480.57401400"},"2021-08-15":{"1a. open (EUR)":"45336.37920000","1b. open (USD)":"47068.50000000","2a. high (EUR)":"45628.97046400","2b. high (USD)":"47372.27000000","3a. low (EUR)":"43825.60000000","3b. low (USD)":"45500.00000000","4a. close (EUR)":"45245.18342400","4b. close (USD)":"46973.82000000","5. volume":"42110.71133400","6. market cap (USD)":"42110.71133400"},"2021-08-14":{"1a. open (EUR)":"46040.95036800","1b. open (USD)":"47799.99000000","2a. high (EUR)":"46372.30080000","2b. high (USD)":"48144.00000000","3a. low (EUR)":"44279.29609600","3b. low (USD)":"45971.03000000","4a. close (EUR)":"45336.38883200","4b. close (USD)":"47068.51000000","5. volume":"46114.35902200","6. market cap (USD)":"46114.35902200"},"2021-08-13":{"1a. open (EUR)":"42766.13779200","1b. open (USD)":"44400.06000000","2a. high (EUR)":"46123.79520000","2b. high (USD)":"47886.00000000","3a. low (EUR)":"42590.19004800","3b. low (USD)":"44217.39000000","4a. close (EUR)":"46040.96000000","4b. close (USD)":"47800.00000000","5. volume":"48239.37043100","6. market cap (USD)":"48239.37043100"},"2021-08-12":{"1a. open (EUR)":"43835.87734400","1b. open (USD)":"45510.67000000","2a. high (EUR)":"44517.29318400","2b. high (USD)":"46218.12000000","3a. low (EUR)":"42159.26400000","3b. low (USD)":"43770.00000000","4a. close (EUR)":"42765.11680000","4b. close (USD)":"44399.00000000","5. volume":"55266.10878100","6. market cap (USD)":"55266.10878100"},"2021-08-11":{"1a. open (EUR)":"43907.47200000","1b. open (USD)":"45585.00000000","2a. high (EUR)":"45023.31030400","2b. high (USD)":"46743.47000000","3a. low (EUR)":"43672.58604800","3b. low (USD)":"45341.14000000","4a. close (EUR)":"43836.19520000","4b. close (USD)":"45511.00000000","5. volume":"52734.90197700","6. market cap (USD)":"52734.90197700"},"2021-08-10":{"1a. open (EUR)":"44546.91158400","1b. open (USD)":"46248.87000000","2a. high (EUR)":"44981.44000000","2b. high (USD)":"46700.00000000","3a. low (EUR)":"42948.56787200","3b. low (USD)":"44589.46000000","4a. close (EUR)":"43907.46236800","4b. close (USD)":"45584.99000000","5. volume":"53814.64342100","6. market cap (USD)":"53814.64342100"},"2021-08-09":{"1a. open (EUR)":"42182.72755200","1b. open (USD)":"43794.36000000","2a. high (EUR)":"44744.63728000","2b. high (USD)":"46454.15000000","3a. low (EUR)":"41204.73280000","3b. low (USD)":"42779.00000000","4a. close (EUR)":"44551.27488000","4b. close (USD)":"46253.40000000","5. volume":"74587.88484500","6. market cap (USD)":"74587.88484500"},"2021-08-08":{"1a. open (EUR)":"42932.27052800","1b. open (USD)":"44572.54000000","2a. high (EUR)":"43642.59200000","2b. high (USD)":"45310.00000000","3a. low (EUR)":"41668.99520000","3b. low (USD)":"43261.00000000","4a. close (EUR)":"42182.73718400","4b. close (USD)":"43794.37000000","5. volume":"69329.09269800","6. market cap (USD)":"69329.09269800"},"2021-08-07":{"1a. open (EUR)":"41260.47318400","1b. open (USD)":"42836.87000000","2a. high (EUR)":"43055.04000000","2b. high (USD)":"44700.00000000","3a. low (EUR)":"40884.38211200","3b. low (USD)":"42446.41000000","4a. close (EUR)":"42932.27052800","4b. close (USD)":"44572.54000000","5. volume":"73396.74080800","6. market cap (USD)":"73396.74080800"},"2021-08-06":{"1a. open (EUR)":"39358.72147200","1b. open (USD)":"40862.46000000","2a. high (EUR)":"41795.58857600","2b. high (USD)":"43392.43000000","3a. low (EUR)":"38387.23795200","3b. low (USD)":"39853.86000000","4a. close (EUR)":"41260.47318400","4b. close (USD)":"42836.87000000","5. volume":"75753.94134700","6. market cap (USD)":"75753.94134700"},"2021-08-05":{"1a. open (EUR)":"38261.35734400","1b. open (USD)":"39723.17000000","2a. high (EUR)":"39828.32000000","2b. high (USD)":"41350.00000000","3a. low (EUR)":"35958.85664000","3b. low (USD)":"37332.70000000","4a. close (EUR)":"39358.72147200","4b. close (USD)":"40862.46000000","5. volume":"84343.75562100","6. market cap (USD)":"84343.75562100"},"2021-08-04":{"1a. open (EUR)":"36801.02092800","1b. open (USD)":"38207.04000000","2a. high (EUR)":"38498.77651200","2b. high (USD)":"39969.66000000","3a. low (EUR)":"36128.24499200","3b. low (USD)":"37508.56000000","4a. close (EUR)":"38261.36697600","4b. close (USD)":"39723.18000000","5. volume":"52329.35243000","6. market cap (USD)":"52329.35243000"},"2021-08-03":{"1a. open (EUR)":"37706.25555200","1b. open (USD)":"39146.86000000","2a. high (EUR)":"38316.09600000","2b. high (USD)":"39780.00000000","3a. low (EUR)":"36256.80329600","3b. low (USD)":"37642.03000000","4a. close (EUR)":"36801.03056000","4b. close (USD)":"38207.05000000","5. volume":"57117.43585300","6. market cap (USD)":"57117.43585300"},"2021-08-02":{"1a. open (EUR)":"38383.78006400","1b. open (USD)":"39850.27000000","2a. high (EUR)":"38990.34563200","2b. high (USD)":"40480.01000000","3a. low (EUR)":"37266.20800000","3b. low (USD)":"38690.00000000","4a. close (EUR)":"37707.18022400","4b. close (USD)":"39147.82000000","5. volume":"50837.35195400","6. market cap (USD)":"50837.35195400"},"2021-08-01":{"1a. open (EUR)":"39936.04428800","1b. open (USD)":"41461.84000000","2a. high (EUR)":"41031.35680000","2b. high (USD)":"42599.00000000","3a. low (EUR)":"37971.28003200","3b. low (USD)":"39422.01000000","4a. close (EUR)":"38379.12780800","4b. close (USD)":"39845.44000000","5. volume":"53953.18632600","6. market cap (USD)":"53953.18632600"},"2021-07-31":{"1a. open (EUR)":"40653.16595200","1b. open (USD)":"42206.36000000","2a. high (EUR)":"40885.91360000","2b. high (USD)":"42448.00000000","3a. low (EUR)":"39491.34448000","3b. low (USD)":"41000.15000000","4a. close (EUR)":"39936.03465600","4b. close (USD)":"41461.83000000","5. volume":"44849.79101200","6. market cap (USD)":"44849.79101200"},"2021-07-30":{"1a. open (EUR)":"38545.80956800","1b. open (USD)":"40018.49000000","2a. high (EUR)":"40759.45507200","2b. high (USD)":"42316.71000000","3a. low (EUR)":"36903.30313600","3b. low (USD)":"38313.23000000","4a. close (EUR)":"40653.17558400","4b. close (USD)":"42206.37000000","5. volume":"73602.78480500","6. market cap (USD)":"73602.78480500"},"2021-07-29":{"1a. open (EUR)":"38546.84982400","1b. open (USD)":"40019.57000000","2a. high (EUR)":"39144.44800000","2b. high (USD)":"40640.00000000","3a. low (EUR)":"37757.44000000","3b. low (USD)":"39200.00000000","4a. close (EUR)":"38543.87353600","4b. close (USD)":"40016.48000000","5. volume":"53998.43928300","6. market cap (USD)":"53998.43928300"},"2021-07-28":{"1a. open (EUR)":"38004.60675200","1b. open (USD)":"39456.61000000","2a. high (EUR)":"39394.88000000","2b. high (USD)":"40900.00000000","3a. low (EUR)":"37345.19040000","3b. low (USD)":"38772.00000000","4a. close (EUR)":"38546.84019200","4b. close (USD)":"40019.56000000","5. volume":"101344.52844100","6. market cap (USD)":"101344.52844100"},"2021-07-27":{"1a. open (EUR)":"35870.84905600","1b. open (USD)":"37241.33000000","2a. high (EUR)":"38087.44195200","2b. high (USD)":"39542.61000000","3a. low (EUR)":"35044.10560000","3b. low (USD)":"36383.00000000","4a. close (EUR)":"38005.82038400","4b. close (USD)":"39457.87000000","5. volume":"88397.26701500","6. market cap (USD)":"88397.26701500"},"2021-07-26":{"1a. open (EUR)":"34078.99846400","1b. open (USD)":"35381.02000000","2a. high (EUR)":"39057.76000000","2b. high (USD)":"40550.00000000","3a. low (EUR)":"33910.20729600","3b. low (USD)":"35205.78000000","4a. close (EUR)":"35867.25632000","4b. close (USD)":"37237.60000000","5. volume":"152452.51272400","6. market cap (USD)":"152452.51272400"},"2021-07-25":{"1a. open (EUR)":"33000.68643200","1b. open (USD)":"34261.51000000","2a. high (EUR)":"34095.35360000","2b. high (USD)":"35398.00000000","3a. low (EUR)":"32605.39878400","3b. low (USD)":"33851.12000000","4a. close (EUR)":"34078.99846400","4b. close (USD)":"35381.02000000","5. volume":"47852.92831300","6. market cap (USD)":"47852.92831300"},"2021-07-24":{"1a. open (EUR)":"32396.36512000","1b. open (USD)":"33634.10000000","2a. high (EUR)":"33230.40000000","2b. high (USD)":"34500.00000000","3a. low (EUR)":"32171.97804800","3b. low (USD)":"33401.14000000","4a. close (EUR)":"32997.44044800","4b. close (USD)":"34258.14000000","5. volume":"47977.55013800","6. market cap (USD)":"47977.55013800"},"2021-07-23":{"1a. open (EUR)":"31099.39705600","1b. open (USD)":"32287.58000000","2a. high (EUR)":"32411.68000000","2b. high (USD)":"33650.00000000","3a. low (EUR)":"30749.50502400","3b. low (USD)":"31924.32000000","4a. close (EUR)":"32396.35548800","4b. close (USD)":"33634.09000000","5. volume":"50112.86362600","6. market cap (USD)":"50112.86362600"},"2021-07-22":{"1a. open (EUR)":"30961.59203200","1b. open (USD)":"32144.51000000","2a. high (EUR)":"31391.98832000","2b. high (USD)":"32591.35000000","3a. low (EUR)":"30541.14560000","3b. low (USD)":"31708.00000000","4a. close (EUR)":"31099.63785600","4b. close (USD)":"32287.83000000","5. volume":"46148.09243300","6. market cap (USD)":"46148.09243300"},"2021-07-21":{"1a. open (EUR)":"28694.05548800","1b. open (USD)":"29790.34000000","2a. high (EUR)":"31648.82560000","2b. high (USD)":"32858.00000000","3a. low (EUR)":"28397.64995200","3b. low (USD)":"29482.61000000","4a. close (EUR)":"30961.59203200","4b. close (USD)":"32144.51000000","5. volume":"82796.26512800","6. market cap (USD)":"82796.26512800"},"2021-07-20":{"1a. open (EUR)":"29704.75088000","1b. open (USD)":"30839.65000000","2a. high (EUR)":"29919.94902400","2b. high (USD)":"31063.07000000","3a. low (EUR)":"28200.56960000","3b. low (USD)":"29278.00000000","4a. close (EUR)":"28694.06512000","4b. close (USD)":"29790.35000000","5. volume":"61034.04901700","6. market cap (USD)":"61034.04901700"},"2021-07-19":{"1a. open (EUR)":"30609.11862400","1b. open (USD)":"31778.57000000","2a. high (EUR)":"30725.11680000","2b. high (USD)":"31899.00000000","3a. low (EUR)":"29288.44620800","3b. low (USD)":"30407.44000000","4a. close (EUR)":"29704.75088000","4b. close (USD)":"30839.65000000","5. volume":"47340.46849900","6. market cap (USD)":"47340.46849900"},"2021-07-18":{"1a. open (EUR)":"30360.13142400","1b. open (USD)":"31520.07000000","2a. high (EUR)":"31241.39200000","2b. high (USD)":"32435.00000000","3a. low (EUR)":"29964.15990400","3b. low (USD)":"31108.97000000","4a. close (EUR)":"30609.10899200","4b. close (USD)":"31778.56000000","5. volume":"35923.71618600","6. market cap (USD)":"35923.71618600"},"2021-07-17":{"1a. open (EUR)":"30228.93395200","1b. open (USD)":"31383.86000000","2a. high (EUR)":"30779.94214400","2b. high (USD)":"31955.92000000","3a. low (EUR)":"30017.46339200","3b. low (USD)":"31164.31000000","4a. close (EUR)":"30360.13142400","4b. close (USD)":"31520.07000000","5. volume":"34012.24213200","6. market cap (USD)":"34012.24213200"},"2021-07-16":{"1a. open (EUR)":"30701.50876800","1b. open (USD)":"31874.49000000","2a. high (EUR)":"31062.41017600","2b. high (USD)":"32249.18000000","3a. low (EUR)":"29878.46400000","3b. low (USD)":"31020.00000000","4a. close (EUR)":"30228.94358400","4b. close (USD)":"31383.87000000","5. volume":"48499.86415400","6. market cap (USD)":"48499.86415400"},"2021-07-15":{"1a. open (EUR)":"31612.25289600","1b. open (USD)":"32820.03000000","2a. high (EUR)":"31964.03280000","2b. high (USD)":"33185.25000000","3a. low (EUR)":"29987.30560000","3b. low (USD)":"31133.00000000","4a. close (EUR)":"30706.81600000","4b. close (USD)":"31880.00000000","5. volume":"51639.57635300","6. market cap (USD)":"51639.57635300"},"2021-07-14":{"1a. open (EUR)":"31524.68838400","1b. open (USD)":"32729.12000000","2a. high (EUR)":"31895.43369600","2b. high (USD)":"33114.03000000","3a. low (EUR)":"30388.96000000","3b. low (USD)":"31550.00000000","4a. close (EUR)":"31612.24326400","4b. close (USD)":"32820.02000000","5. volume":"46777.82348400","6. market cap (USD)":"46777.82348400"},"2021-07-13":{"1a. open (EUR)":"31869.34060800","1b. open (USD)":"33086.94000000","2a. high (EUR)":"32113.08800000","2b. high (USD)":"33340.00000000","3a. low (EUR)":"31017.20720000","3b. low (USD)":"32202.25000000","4a. close (EUR)":"31525.31446400","4b. close (USD)":"32729.77000000","5. volume":"41126.36100800","6. market cap (USD)":"41126.36100800"},"2021-07-12":{"1a. open (EUR)":"32998.26880000","1b. open (USD)":"34259.00000000","2a. high (EUR)":"33402.26377600","2b. high (USD)":"34678.43000000","3a. low (EUR)":"31456.51308800","3b. low (USD)":"32658.34000000","4a. close (EUR)":"31869.04201600","4b. close (USD)":"33086.63000000","5. volume":"48181.40376200","6. market cap (USD)":"48181.40376200"},"2021-07-11":{"1a. open (EUR)":"32269.96438400","1b. open (USD)":"33502.87000000","2a. high (EUR)":"33390.29120000","2b. high (USD)":"34666.00000000","3a. low (EUR)":"32080.79190400","3b. low (USD)":"33306.47000000","4a. close (EUR)":"32998.25916800","4b. close (USD)":"34258.99000000","5. volume":"31572.64744800","6. market cap (USD)":"31572.64744800"},"2021-07-10":{"1a. open (EUR)":"32571.38819200","1b. open (USD)":"33815.81000000","2a. high (EUR)":"33001.15840000","2b. high (USD)":"34262.00000000","3a. low (EUR)":"31790.20409600","3b. low (USD)":"33004.78000000","4a. close (EUR)":"32269.96438400","4b. close (USD)":"33502.87000000","5. volume":"34761.17546800","6. market cap (USD)":"34761.17546800"},"2021-07-09":{"1a. open (EUR)":"31665.88387200","1b. open (USD)":"32875.71000000","2a. high (EUR)":"32845.12000000","2b. high (USD)":"34100.00000000","3a. low (EUR)":"31073.86262400","3b. low (USD)":"32261.07000000","4a. close (EUR)":"32571.38819200","4b. close (USD)":"33815.81000000","5. volume":"47153.93989900","6. market cap (USD)":"47153.93989900"},"2021-07-08":{"1a. open (EUR)":"32615.98435200","1b. open (USD)":"33862.11000000","2a. high (EUR)":"32681.02924800","2b. high (USD)":"33929.64000000","3a. low (EUR)":"30896.56640000","3b. low (USD)":"32077.00000000","4a. close (EUR)":"31665.88387200","4b. close (USD)":"32875.71000000","5. volume":"70136.48032000","6. market cap (USD)":"70136.48032000"},"2021-07-07":{"1a. open (EUR)":"32960.72326400","1b. open (USD)":"34220.02000000","2a. high (EUR)":"33768.91548800","2b. high (USD)":"35059.09000000","3a. low (EUR)":"32534.74806400","3b. low (USD)":"33777.77000000","4a. close (EUR)":"32615.99398400","4b. close (USD)":"33862.12000000","5. volume":"53807.52167500","6. market cap (USD)":"53807.52167500"},"2021-07-06":{"1a. open (EUR)":"32450.35248000","1b. open (USD)":"33690.15000000","2a. high (EUR)":"33826.50521600","2b. high (USD)":"35118.88000000","3a. low (EUR)":"32298.02240000","3b. low (USD)":"33532.00000000","4a. close (EUR)":"32960.71363200","4b. close (USD)":"34220.01000000","5. volume":"58210.59634900","6. market cap (USD)":"58210.59634900"},"2021-07-05":{"1a. open (EUR)":"33989.52681600","1b. open (USD)":"35288.13000000","2a. high (EUR)":"33994.96889600","2b. high (USD)":"35293.78000000","3a. low (EUR)":"31906.52976000","3b. low (USD)":"33125.55000000","4a. close (EUR)":"32450.34284800","4b. close (USD)":"33690.14000000","5. volume":"64123.87424500","6. market cap (USD)":"64123.87424500"},"2021-07-04":{"1a. open (EUR)":"33393.29638400","1b. open (USD)":"34669.12000000","2a. high (EUR)":"34644.23312000","2b. high (USD)":"35967.85000000","3a. low (EUR)":"33092.80688000","3b. low (USD)":"34357.15000000","4a. close (EUR)":"33987.96643200","4b. close (USD)":"35286.51000000","5. volume":"43703.47578900","6. market cap (USD)":"43703.47578900"},"2021-07-03":{"1a. open (EUR)":"32543.19532800","1b. open (USD)":"33786.54000000","2a. high (EUR)":"33659.61155200","2b. high (USD)":"34945.61000000","3a. low (EUR)":"32090.67433600","3b. low (USD)":"33316.73000000","4a. close (EUR)":"33393.30601600","4b. close (USD)":"34669.13000000","5. volume":"43044.57864100","6. market cap (USD)":"43044.57864100"},"2021-07-02":{"1a. open (EUR)":"32269.44425600","1b. open (USD)":"33502.33000000","2a. high (EUR)":"32726.68492800","2b. high (USD)":"33977.04000000","3a. low (EUR)":"31495.67680000","3b. low (USD)":"32699.00000000","4a. close (EUR)":"32543.20496000","4b. close (USD)":"33786.55000000","5. volume":"56172.18137800","6. market cap (USD)":"56172.18137800"},"2021-07-01":{"1a. open (EUR)":"33755.34400000","1b. open (USD)":"35045.00000000","2a. high (EUR)":"33767.45142400","2b. high (USD)":"35057.57000000","3a. low (EUR)":"31507.23520000","3b. low (USD)":"32711.00000000","4a. close (EUR)":"32271.71740800","4b. close (USD)":"33504.69000000","5. volume":"71708.26611200","6. market cap (USD)":"71708.26611200"},"2021-06-30":{"1a. open (EUR)":"34590.16870400","1b. open (USD)":"35911.72000000","2a. high (EUR)":"34771.52000000","2b. high (USD)":"36100.00000000","3a. low (EUR)":"32765.70416000","3b. low (USD)":"34017.55000000","4a. close (EUR)":"33755.34400000","4b. close (USD)":"35045.00000000","5. volume":"77152.19763400","6. market cap (USD)":"77152.19763400"},"2021-06-29":{"1a. open (EUR)":"33225.47804800","1b. open (USD)":"34494.89000000","2a. high (EUR)":"35253.12000000","2b. high (USD)":"36600.00000000","3a. low (EUR)":"32965.93417600","3b. low (USD)":"34225.43000000","4a. close (EUR)":"34590.17833600","4b. close (USD)":"35911.73000000","5. volume":"90788.79622000","6. market cap (USD)":"90788.79622000"},"2021-06-28":{"1a. open (EUR)":"33425.43836800","1b. open (USD)":"34702.49000000","2a. high (EUR)":"33998.75427200","2b. high (USD)":"35297.71000000","3a. low (EUR)":"32616.57190400","3b. low (USD)":"33862.72000000","4a. close (EUR)":"33225.47804800","4b. close (USD)":"34494.89000000","5. volume":"82222.26781900","6. market cap (USD)":"82222.26781900"},"2021-06-27":{"1a. open (EUR)":"31095.61168000","1b. open (USD)":"32283.65000000","2a. high (EUR)":"33470.23680000","2b. high (USD)":"34749.00000000","3a. low (EUR)":"30796.82704000","3b. low (USD)":"31973.45000000","4a. close (EUR)":"33423.36748800","4b. close (USD)":"34700.34000000","5. volume":"96613.24421100","6. market cap (USD)":"96613.24421100"},"2021-06-26":{"1a. open (EUR)":"30414.08988800","1b. open (USD)":"31576.09000000","2a. high (EUR)":"31525.53600000","2b. high (USD)":"32730.00000000","3a. low (EUR)":"29041.44320000","3b. low (USD)":"30151.00000000","4a. close (EUR)":"31095.61168000","4b. close (USD)":"32283.65000000","5. volume":"107820.37528700","6. market cap (USD)":"107820.37528700"},"2021-06-25":{"1a. open (EUR)":"33387.47865600","1b. open (USD)":"34663.08000000","2a. high (EUR)":"34193.60000000","2b. high (USD)":"35500.00000000","3a. low (EUR)":"30124.08000000","3b. low (USD)":"31275.00000000","4a. close (EUR)":"30422.14224000","4b. close (USD)":"31584.45000000","5. volume":"116061.13035600","6. market cap (USD)":"116061.13035600"},"2021-06-24":{"1a. open (EUR)":"32435.82742400","1b. open (USD)":"33675.07000000","2a. high (EUR)":"33999.03360000","2b. high (USD)":"35298.00000000","3a. low (EUR)":"31098.42422400","3b. low (USD)":"32286.57000000","4a. close (EUR)":"33387.48828800","4b. close (USD)":"34663.09000000","5. volume":"86625.80426000","6. market cap (USD)":"86625.80426000"},"2021-06-23":{"1a. open (EUR)":"31313.20819200","1b. open (USD)":"32509.56000000","2a. high (EUR)":"33597.37920000","2b. high (USD)":"34881.00000000","3a. low (EUR)":"30517.06560000","3b. low (USD)":"31683.00000000","4a. close (EUR)":"32438.71702400","4b. close (USD)":"33678.07000000","5. volume":"126966.10056300","6. market cap (USD)":"126966.10056300"},"2021-06-22":{"1a. open (EUR)":"30450.72038400","1b. open (USD)":"31614.12000000","2a. high (EUR)":"32073.38489600","2b. high (USD)":"33298.78000000","3a. low (EUR)":"27744.97600000","3b. low (USD)":"28805.00000000","4a. close (EUR)":"31313.20819200","4b. close (USD)":"32509.56000000","5. volume":"204208.17976200","6. market cap (USD)":"204208.17976200"},"2021-06-21":{"1a. open (EUR)":"34290.08374400","1b. open (USD)":"35600.17000000","2a. high (EUR)":"34434.40000000","2b. high (USD)":"35750.00000000","3a. low (EUR)":"30101.18473600","3b. low (USD)":"31251.23000000","4a. close (EUR)":"30445.72137600","4b. close (USD)":"31608.93000000","5. volume":"168778.87315900","6. market cap (USD)":"168778.87315900"},"2021-06-20":{"1a. open (EUR)":"34177.91910400","1b. open (USD)":"35483.72000000","2a. high (EUR)":"34807.85190400","2b. high (USD)":"36137.72000000","3a. low (EUR)":"32109.23520000","3b. low (USD)":"33336.00000000","4a. close (EUR)":"34290.07411200","4b. close (USD)":"35600.16000000","5. volume":"89878.17085000","6. market cap (USD)":"89878.17085000"},"2021-06-19":{"1a. open (EUR)":"34502.28633600","1b. open (USD)":"35820.48000000","2a. high (EUR)":"35115.38240000","2b. high (USD)":"36457.00000000","3a. low (EUR)":"33522.75046400","3b. low (USD)":"34803.52000000","4a. close (EUR)":"34177.91910400","4b. close (USD)":"35483.72000000","5. volume":"68712.44946100","6. market cap (USD)":"68712.44946100"},"2021-06-18":{"1a. open (EUR)":"36691.14870400","1b. open (USD)":"38092.97000000","2a. high (EUR)":"36796.97548800","2b. high (USD)":"38202.84000000","3a. low (EUR)":"33836.53212800","3b. low (USD)":"35129.29000000","4a. close (EUR)":"34501.66988800","4b. close (USD)":"35819.84000000","5. volume":"95228.04293500","6. market cap (USD)":"95228.04293500"},"2021-06-17":{"1a. open (EUR)":"36937.75680000","1b. open (USD)":"38349.00000000","2a. high (EUR)":"38104.07641600","2b. high (USD)":"39559.88000000","3a. low (EUR)":"35989.96800000","3b. low (USD)":"37365.00000000","4a. close (EUR)":"36691.14870400","4b. close (USD)":"38092.97000000","5. volume":"79541.30711900","6. market cap (USD)":"79541.30711900"},"2021-06-16":{"1a. open (EUR)":"38666.50816000","1b. open (USD)":"40143.80000000","2a. high (EUR)":"39035.74124800","2b. high (USD)":"40527.14000000","3a. low (EUR)":"36713.34083200","3b. low (USD)":"38116.01000000","4a. close (EUR)":"36937.76643200","4b. close (USD)":"38349.01000000","5. volume":"87771.97693700","6. market cap (USD)":"87771.97693700"},"2021-06-15":{"1a. open (EUR)":"39025.28089600","1b. open (USD)":"40516.28000000","2a. high (EUR)":"39809.05600000","2b. high (USD)":"41330.00000000","3a. low (EUR)":"38052.56448000","3b. low (USD)":"39506.40000000","4a. close (EUR)":"38666.73932800","4b. close (USD)":"40144.04000000","5. volume":"80679.62283800","6. market cap (USD)":"80679.62283800"},"2021-06-14":{"1a. open (EUR)":"37584.60339200","1b. open (USD)":"39020.56000000","2a. high (EUR)":"39552.89296000","2b. high (USD)":"41064.05000000","3a. low (EUR)":"37304.73600000","3b. low (USD)":"38730.00000000","4a. close (EUR)":"39025.29052800","4b. close (USD)":"40516.29000000","5. volume":"108522.39194900","6. market cap (USD)":"108522.39194900"},"2021-06-13":{"1a. open (EUR)":"34238.02278400","1b. open (USD)":"35546.12000000","2a. high (EUR)":"37930.81600000","2b. high (USD)":"39380.00000000","3a. low (EUR)":"33477.94240000","3b. low (USD)":"34757.00000000","4a. close (EUR)":"37584.61302400","4b. close (USD)":"39020.57000000","5. volume":"86921.02555500","6. market cap (USD)":"86921.02555500"},"2021-06-12":{"1a. open (EUR)":"35958.16313600","1b. open (USD)":"37331.98000000","2a. high (EUR)":"36084.96841600","2b. high (USD)":"37463.63000000","3a. low (EUR)":"33327.06675200","3b. low (USD)":"34600.36000000","4a. close (EUR)":"34238.01315200","4b. close (USD)":"35546.11000000","5. volume":"87717.54999000","6. market cap (USD)":"87717.54999000"},"2021-06-11":{"1a. open (EUR)":"35328.08585600","1b. open (USD)":"36677.83000000","2a. high (EUR)":"36293.76128000","2b. high (USD)":"37680.40000000","3a. low (EUR)":"34614.29686400","3b. low (USD)":"35936.77000000","4a. close (EUR)":"35958.16313600","4b. close (USD)":"37331.98000000","5. volume":"78466.00530000","6. market cap (USD)":"78466.00530000"},"2021-06-10":{"1a. open (EUR)":"36012.16976000","1b. open (USD)":"37388.05000000","2a. high (EUR)":"37074.53120000","2b. high (USD)":"38491.00000000","3a. low (EUR)":"34465.22240000","3b. low (USD)":"35782.00000000","4a. close (EUR)":"35326.05350400","4b. close (USD)":"36675.72000000","5. volume":"109527.28494300","6. market cap (USD)":"109527.28494300"},"2021-06-09":{"1a. open (EUR)":"32152.38656000","1b. open (USD)":"33380.80000000","2a. high (EUR)":"36153.50972800","2b. high (USD)":"37534.79000000","3a. low (EUR)":"31204.61702400","3b. low (USD)":"32396.82000000","4a. close (EUR)":"36012.16976000","4b. close (USD)":"37388.05000000","5. volume":"136607.59751700","6. market cap (USD)":"136607.59751700"},"2021-06-08":{"1a. open (EUR)":"32322.06387200","1b. open (USD)":"33556.96000000","2a. high (EUR)":"32814.30723200","2b. high (USD)":"34068.01000000","3a. low (EUR)":"29859.20000000","3b. low (USD)":"31000.00000000","4a. close (EUR)":"32152.39619200","4b. close (USD)":"33380.81000000","5. volume":"123251.18903700","6. market cap (USD)":"123251.18903700"},"2021-06-07":{"1a. open (EUR)":"34479.00579200","1b. open (USD)":"35796.31000000","2a. high (EUR)":"35542.08000000","2b. high (USD)":"36900.00000000","3a. low (EUR)":"32074.56000000","3b. low (USD)":"33300.00000000","4a. close (EUR)":"32318.04732800","4b. close (USD)":"33552.79000000","5. volume":"77574.95257300","6. market cap (USD)":"77574.95257300"},"2021-06-06":{"1a. open (EUR)":"34209.07862400","1b. open (USD)":"35516.07000000","2a. high (EUR)":"35137.53600000","2b. high (USD)":"36480.00000000","3a. low (EUR)":"33925.83040000","3b. low (USD)":"35222.00000000","4a. close (EUR)":"34479.00579200","4b. close (USD)":"35796.31000000","5. volume":"47650.20663700","6. market cap (USD)":"47650.20663700"},"2021-06-05":{"1a. open (EUR)":"35473.83728000","1b. open (USD)":"36829.15000000","2a. high (EUR)":"36529.36000000","2b. high (USD)":"37925.00000000","3a. low (EUR)":"33519.36000000","3b. low (USD)":"34800.00000000","4a. close (EUR)":"34206.31424000","4b. close (USD)":"35513.20000000","5. volume":"70459.62149000","6. market cap (USD)":"70459.62149000"},"2021-06-04":{"1a. open (EUR)":"37802.49849600","1b. open (USD)":"39246.78000000","2a. high (EUR)":"37843.23222400","2b. high (USD)":"39289.07000000","3a. low (EUR)":"34246.72048000","3b. low (USD)":"35555.15000000","4a. close (EUR)":"35473.69280000","4b. close (USD)":"36829.00000000","5. volume":"91317.79924500","6. market cap (USD)":"91317.79924500"},"2021-06-03":{"1a. open (EUR)":"36186.15257600","1b. open (USD)":"37568.68000000","2a. high (EUR)":"38023.28320000","2b. high (USD)":"39476.00000000","3a. low (EUR)":"35802.14400000","3b. low (USD)":"37170.00000000","4a. close (EUR)":"37802.50812800","4b. close (USD)":"39246.79000000","5. volume":"75889.10601100","6. market cap (USD)":"75889.10601100"},"2021-06-02":{"1a. open (EUR)":"35344.47952000","1b. open (USD)":"36694.85000000","2a. high (EUR)":"36818.32000000","2b. high (USD)":"38225.00000000","3a. low (EUR)":"34598.14400000","3b. low (USD)":"35920.00000000","4a. close (EUR)":"36186.15257600","4b. close (USD)":"37568.68000000","5. volume":"67587.37249500","6. market cap (USD)":"67587.37249500"},"2021-06-01":{"1a. open (EUR)":"35882.87942400","1b. open (USD)":"37253.82000000","2a. high (EUR)":"36500.28099200","2b. high (USD)":"37894.81000000","3a. low (EUR)":"34353.49120000","3b. low (USD)":"35666.00000000","4a. close (EUR)":"35342.78428800","4b. close (USD)":"36693.09000000","5. volume":"81234.66377000","6. market cap (USD)":"81234.66377000"},"2021-05-31":{"1a. open (EUR)":"34329.66163200","1b. open (USD)":"35641.26000000","2a. high (EUR)":"36119.03680000","2b. high (USD)":"37499.00000000","3a. low (EUR)":"32896.97868800","3b. low (USD)":"34153.84000000","4a. close (EUR)":"35882.86979200","4b. close (USD)":"37253.81000000","5. volume":"94160.73528900","6. market cap (USD)":"94160.73528900"},"2021-05-30":{"1a. open (EUR)":"33331.68048000","1b. open (USD)":"34605.15000000","2a. high (EUR)":"35145.24160000","2b. high (USD)":"36488.00000000","3a. low (EUR)":"32150.65280000","3b. low (USD)":"33379.00000000","4a. close (EUR)":"34329.67126400","4b. close (USD)":"35641.27000000","5. volume":"73535.38696700","6. market cap (USD)":"73535.38696700"},"2021-05-29":{"1a. open (EUR)":"34349.43612800","1b. open (USD)":"35661.79000000","2a. high (EUR)":"35964.52025600","2b. high (USD)":"37338.58000000","3a. low (EUR)":"32395.07443200","3b. low (USD)":"33632.76000000","4a. close (EUR)":"33331.68048000","4b. close (USD)":"34605.15000000","5. volume":"112663.09268900","6. market cap (USD)":"112663.09268900"},"2021-05-28":{"1a. open (EUR)":"37112.08636800","1b. open (USD)":"38529.99000000","2a. high (EUR)":"37447.12585600","2b. high (USD)":"38877.83000000","3a. low (EUR)":"33407.62880000","3b. low (USD)":"34684.00000000","4a. close (EUR)":"34351.07356800","4b. close (USD)":"35663.49000000","5. volume":"135377.62972000","6. market cap (USD)":"135377.62972000"},"2021-05-27":{"1a. open (EUR)":"37797.81734400","1b. open (USD)":"39241.92000000","2a. high (EUR)":"38924.01004800","2b. high (USD)":"40411.14000000","3a. low (EUR)":"35767.72886400","3b. low (USD)":"37134.27000000","4a. close (EUR)":"37112.07673600","4b. close (USD)":"38529.98000000","5. volume":"86547.15879400","6. market cap (USD)":"86547.15879400"},"2021-05-26":{"1a. open (EUR)":"36914.37030400","1b. open (USD)":"38324.72000000","2a. high (EUR)":"39338.05120000","2b. high (USD)":"40841.00000000","3a. low (EUR)":"36409.38380800","3b. low (USD)":"37800.44000000","4a. close (EUR)":"37797.80771200","4b. close (USD)":"39241.91000000","5. volume":"104780.77339600","6. market cap (USD)":"104780.77339600"},"2021-05-25":{"1a. open (EUR)":"37382.74556800","1b. open (USD)":"38810.99000000","2a. high (EUR)":"38327.43286400","2b. high (USD)":"39791.77000000","3a. low (EUR)":"35079.37798400","3b. low (USD)":"36419.62000000","4a. close (EUR)":"36914.37030400","4b. close (USD)":"38324.72000000","5. volume":"111996.22840400","6. market cap (USD)":"111996.22840400"},"2021-05-24":{"1a. open (EUR)":"33405.16300800","1b. open (USD)":"34681.44000000","2a. high (EUR)":"38450.94400000","2b. high (USD)":"39920.00000000","3a. low (EUR)":"32778.65920000","3b. low (USD)":"34031.00000000","4a. close (EUR)":"37368.58652800","4b. close (USD)":"38796.29000000","5. volume":"161630.89397100","6. market cap (USD)":"161630.89397100"},"2021-05-23":{"1a. open (EUR)":"36080.03683200","1b. open (USD)":"37458.51000000","2a. high (EUR)":"36862.28044800","2b. high (USD)":"38270.64000000","3a. low (EUR)":"29966.12483200","3b. low (USD)":"31111.01000000","4a. close (EUR)":"33379.93680000","4b. close (USD)":"34655.25000000","5. volume":"217136.04659300","6. market cap (USD)":"217136.04659300"},"2021-05-22":{"1a. open (EUR)":"35892.05872000","1b. open (USD)":"37263.35000000","2a. high (EUR)":"37400.09280000","2b. high (USD)":"38829.00000000","3a. low (EUR)":"33905.23718400","3b. low (USD)":"35200.62000000","4a. close (EUR)":"36071.57993600","4b. close (USD)":"37449.73000000","5. volume":"126542.24368900","6. market cap (USD)":"126542.24368900"},"2021-05-21":{"1a. open (EUR)":"39034.05564800","1b. open (USD)":"40525.39000000","2a. high (EUR)":"40647.04000000","2b. high (USD)":"42200.00000000","3a. low (EUR)":"32255.64160000","3b. low (USD)":"33488.00000000","4a. close (EUR)":"35881.13603200","4b. close (USD)":"37252.01000000","5. volume":"202100.88825800","6. market cap (USD)":"202100.88825800"},"2021-05-20":{"1a. open (EUR)":"35321.72873600","1b. open (USD)":"36671.23000000","2a. high (EUR)":"40889.44854400","2b. high (USD)":"42451.67000000","3a. low (EUR)":"33567.52000000","3b. low (USD)":"34850.00000000","4a. close (EUR)":"39035.25964800","4b. close (USD)":"40526.64000000","5. volume":"203017.59692300","6. market cap (USD)":"203017.59692300"},"2021-05-19":{"1a. open (EUR)":"41272.90809600","1b. open (USD)":"42849.78000000","2a. high (EUR)":"41980.97568000","2b. high (USD)":"43584.90000000","3a. low (EUR)":"28896.00000000","3b. low (USD)":"30000.00000000","4a. close (EUR)":"35339.89468800","4b. close (USD)":"36690.09000000","5. volume":"354347.24316100","6. market cap (USD)":"354347.24316100"},"2021-05-18":{"1a. open (EUR)":"41935.82086400","1b. open (USD)":"43538.02000000","2a. high (EUR)":"44113.87612800","2b. high (USD)":"45799.29000000","3a. low (EUR)":"40695.21926400","3b. low (USD)":"42250.02000000","4a. close (EUR)":"41272.90809600","4b. close (USD)":"42849.78000000","5. volume":"116979.86078400","6. market cap (USD)":"116979.86078400"},"2021-05-17":{"1a. open (EUR)":"44718.32265600","1b. open (USD)":"46426.83000000","2a. high (EUR)":"44967.95520000","2b. high (USD)":"46686.00000000","3a. low (EUR)":"40455.36320000","3b. low (USD)":"42001.00000000","4a. close (EUR)":"41935.84012800","4b. close (USD)":"43538.04000000","5. volume":"166657.17273600","6. market cap (USD)":"166657.17273600"},"2021-05-16":{"1a. open (EUR)":"45042.11196800","1b. open (USD)":"46762.99000000","2a. high (EUR)":"47963.40124800","2b. high (USD)":"49795.89000000","3a. low (EUR)":"42212.61564800","3b. low (USD)":"43825.39000000","4a. close (EUR)":"44722.82080000","4b. close (USD)":"46431.50000000","5. volume":"114269.81277500","6. market cap (USD)":"114269.81277500"},"2021-05-15":{"1a. open (EUR)":"48009.89491200","1b. open (USD)":"49844.16000000","2a. high (EUR)":"48834.24000000","2b. high (USD)":"50700.00000000","3a. low (EUR)":"44841.77600000","3b. low (USD)":"46555.00000000","4a. close (EUR)":"45042.11196800","4b. close (USD)":"46762.99000000","5. volume":"89437.44935900","6. market cap (USD)":"89437.44935900"},"2021-05-14":{"1a. open (EUR)":"47843.99334400","1b. open (USD)":"49671.92000000","2a. high (EUR)":"49588.42560000","2b. high (USD)":"51483.00000000","3a. low (EUR)":"47003.91920000","3b. low (USD)":"48799.75000000","4a. close (EUR)":"48007.28464000","4b. close (USD)":"49841.45000000","5. volume":"80082.20430600","6. market cap (USD)":"80082.20430600"},"2021-05-13":{"1a. open (EUR)":"47714.18288000","1b. open (USD)":"49537.15000000","2a. high (EUR)":"49476.87740800","2b. high (USD)":"51367.19000000","3a. low (EUR)":"44307.20000000","3b. low (USD)":"46000.00000000","4a. close (EUR)":"47843.07830400","4b. close (USD)":"49670.97000000","5. volume":"147332.00212100","6. market cap (USD)":"147332.00212100"},"2021-05-12":{"1a. open (EUR)":"54584.56326400","1b. open (USD)":"56670.02000000","2a. high (EUR)":"55865.60963200","2b. high (USD)":"58000.01000000","3a. low (EUR)":"46811.52000000","3b. low (USD)":"48600.00000000","4a. close (EUR)":"47804.88742400","4b. close (USD)":"49631.32000000","5. volume":"99842.78983600","6. market cap (USD)":"99842.78983600"},"2021-05-11":{"1a. open (EUR)":"53762.10604800","1b. open (USD)":"55816.14000000","2a. high (EUR)":"54769.89257600","2b. high (USD)":"56862.43000000","3a. low (EUR)":"52369.18400000","3b. low (USD)":"54370.00000000","4a. close (EUR)":"54584.56326400","4b. close (USD)":"56670.02000000","5. volume":"64329.54055000","6. market cap (USD)":"64329.54055000"},"2021-05-10":{"1a. open (EUR)":"56097.56745600","1b. open (USD)":"58240.83000000","2a. high (EUR)":"57310.40000000","2b. high (USD)":"59500.00000000","3a. low (EUR)":"51434.88000000","3b. low (USD)":"53400.00000000","4a. close (EUR)":"53762.10604800","4b. close (USD)":"55816.14000000","5. volume":"89586.34925000","6. market cap (USD)":"89586.34925000"},"2021-05-09":{"1a. open (EUR)":"56700.24169600","1b. open (USD)":"58866.53000000","2a. high (EUR)":"57117.76000000","2b. high (USD)":"59300.00000000","3a. low (EUR)":"54166.18771200","3b. low (USD)":"56235.66000000","4a. close (EUR)":"56097.57708800","4b. close (USD)":"58240.84000000","5. volume":"69806.11991000","6. market cap (USD)":"69806.11991000"},"2021-05-08":{"1a. open (EUR)":"55206.27996800","1b. open (USD)":"57315.49000000","2a. high (EUR)":"57310.40000000","2b. high (USD)":"59500.00000000","3a. low (EUR)":"54806.08000000","3b. low (USD)":"56900.00000000","4a. close (EUR)":"56695.92656000","4b. close (USD)":"58862.05000000","5. volume":"69709.90602800","6. market cap (USD)":"69709.90602800"},"2021-05-07":{"1a. open (EUR)":"54318.39257600","1b. open (USD)":"56393.68000000","2a. high (EUR)":"56491.68000000","2b. high (USD)":"58650.00000000","3a. low (EUR)":"53208.73801600","3b. low (USD)":"55241.63000000","4a. close (EUR)":"55205.56720000","4b. close (USD)":"57314.75000000","5. volume":"74542.74782900","6. market cap (USD)":"74542.74782900"},"2021-05-06":{"1a. open (EUR)":"55322.46115200","1b. open (USD)":"57436.11000000","2a. high (EUR)":"56212.35200000","2b. high (USD)":"58360.00000000","3a. low (EUR)":"53168.64000000","3b. low (USD)":"55200.00000000","4a. close (EUR)":"54318.39257600","4b. close (USD)":"56393.68000000","5. volume":"70181.67190800","6. market cap (USD)":"70181.67190800"},"2021-05-05":{"1a. open (EUR)":"51247.10416000","1b. open (USD)":"53205.05000000","2a. high (EUR)":"55932.85062400","2b. high (USD)":"58069.82000000","3a. low (EUR)":"50953.28000000","3b. low (USD)":"52900.00000000","4a. close (EUR)":"55322.46115200","4b. close (USD)":"57436.11000000","5. volume":"77263.92343900","6. market cap (USD)":"77263.92343900"},"2021-05-04":{"1a. open (EUR)":"55065.55644800","1b. open (USD)":"57169.39000000","2a. high (EUR)":"55095.04000000","2b. high (USD)":"57200.00000000","3a. low (EUR)":"51094.57180800","3b. low (USD)":"53046.69000000","4a. close (EUR)":"51242.24963200","4b. close (USD)":"53200.01000000","5. volume":"85324.62590300","6. market cap (USD)":"85324.62590300"},"2021-05-03":{"1a. open (EUR)":"54496.13187200","1b. open (USD)":"56578.21000000","2a. high (EUR)":"56810.92300800","2b. high (USD)":"58981.44000000","3a. low (EUR)":"54358.19200000","3b. low (USD)":"56435.00000000","4a. close (EUR)":"55065.55644800","4b. close (USD)":"57169.39000000","5. volume":"57649.93128600","6. market cap (USD)":"57649.93128600"},"2021-05-02":{"1a. open (EUR)":"55670.40752000","1b. open (USD)":"57797.35000000","2a. high (EUR)":"55779.89446400","2b. high (USD)":"57911.02000000","3a. low (EUR)":"53973.15280000","3b. low (USD)":"56035.25000000","4a. close (EUR)":"54496.13187200","4b. close (USD)":"56578.21000000","5. volume":"36812.87886300","6. market cap (USD)":"36812.87886300"},"2021-05-01":{"1a. open (EUR)":"55573.99120000","1b. open (USD)":"57697.25000000","2a. high (EUR)":"56306.81302400","2b. high (USD)":"58458.07000000","3a. low (EUR)":"54860.15404800","3b. low (USD)":"56956.14000000","4a. close (EUR)":"55673.31638400","4b. close (USD)":"57800.37000000","5. volume":"42600.35183600","6. market cap (USD)":"42600.35183600"},"2021-04-30":{"1a. open (EUR)":"51584.17600000","1b. open (USD)":"53555.00000000","2a. high (EUR)":"55829.96160000","2b. high (USD)":"57963.00000000","3a. low (EUR)":"51062.13123200","3b. low (USD)":"53013.01000000","4a. close (EUR)":"55571.12086400","4b. close (USD)":"57694.27000000","5. volume":"68578.91004500","6. market cap (USD)":"68578.91004500"},"2021-04-29":{"1a. open (EUR)":"52827.88873600","1b. open (USD)":"54846.23000000","2a. high (EUR)":"53164.63308800","2b. high (USD)":"55195.84000000","3a. low (EUR)":"50405.16140800","3b. low (USD)":"52330.94000000","4a. close (EUR)":"51584.17600000","4b. close (USD)":"53555.00000000","5. volume":"52486.01945500","6. market cap (USD)":"52486.01945500"},"2021-04-28":{"1a. open (EUR)":"52987.52950400","1b. open (USD)":"55011.97000000","2a. high (EUR)":"54351.44960000","2b. high (USD)":"56428.00000000","3a. low (EUR)":"51832.83571200","3b. low (USD)":"53813.16000000","4a. close (EUR)":"52827.87910400","4b. close (USD)":"54846.22000000","5. volume":"55130.45901500","6. market cap (USD)":"55130.45901500"},"2021-04-27":{"1a. open (EUR)":"52014.12921600","1b. open (USD)":"54001.38000000","2a. high (EUR)":"53419.07200000","2b. high (USD)":"55460.00000000","3a. low (EUR)":"51263.43040000","3b. low (USD)":"53222.00000000","4a. close (EUR)":"52987.52950400","4b. close (USD)":"55011.97000000","5. volume":"54064.03467500","6. market cap (USD)":"54064.03467500"},"2021-04-26":{"1a. open (EUR)":"47261.10323200","1b. open (USD)":"49066.76000000","2a. high (EUR)":"52356.29638400","2b. high (USD)":"54356.62000000","3a. low (EUR)":"46959.31340800","3b. low (USD)":"48753.44000000","4a. close (EUR)":"52014.13884800","4b. close (USD)":"54001.39000000","5. volume":"86310.80212400","6. market cap (USD)":"86310.80212400"},"2021-04-25":{"1a. open (EUR)":"48206.07948800","1b. open (USD)":"50047.84000000","2a. high (EUR)":"48707.01091200","2b. high (USD)":"50567.91000000","3a. low (EUR)":"45202.97600000","3b. low (USD)":"46930.00000000","4a. close (EUR)":"47261.11286400","4b. close (USD)":"49066.77000000","5. volume":"58255.64500400","6. market cap (USD)":"58255.64500400"},"2021-04-24":{"1a. open (EUR)":"49229.69139200","1b. open (USD)":"51110.56000000","2a. high (EUR)":"49283.30310400","2b. high (USD)":"51166.22000000","3a. low (EUR)":"46866.55724800","3b. low (USD)":"48657.14000000","4a. close (EUR)":"48206.07948800","4b. close (USD)":"50047.84000000","5. volume":"55361.51257300","6. market cap (USD)":"55361.51257300"},"2021-04-23":{"1a. open (EUR)":"49788.72304000","1b. open (USD)":"51690.95000000","2a. high (EUR)":"50213.39792000","2b. high (USD)":"52131.85000000","3a. low (EUR)":"45752.00000000","3b. low (USD)":"47500.00000000","4a. close (EUR)":"49243.73484800","4b. close (USD)":"51125.14000000","5. volume":"132230.78071900","6. market cap (USD)":"132230.78071900"},"2021-04-22":{"1a. open (EUR)":"51808.23558400","1b. open (USD)":"53787.62000000","2a. high (EUR)":"53478.28953600","2b. high (USD)":"55521.48000000","3a. low (EUR)":"48641.60000000","3b. low (USD)":"50500.00000000","4a. close (EUR)":"49788.73267200","4b. close (USD)":"51690.96000000","5. volume":"104656.63133700","6. market cap (USD)":"104656.63133700"},"2021-04-21":{"1a. open (EUR)":"54348.56000000","1b. open (USD)":"56425.00000000","2a. high (EUR)":"54669.21891200","2b. high (USD)":"56757.91000000","3a. low (EUR)":"51565.89446400","3b. low (USD)":"53536.02000000","4a. close (EUR)":"51808.24521600","4b. close (USD)":"53787.63000000","5. volume":"66984.75690900","6. market cap (USD)":"66984.75690900"},"2021-04-20":{"1a. open (EUR)":"53585.84044800","1b. open (USD)":"55633.14000000","2a. high (EUR)":"54975.83436800","2b. high (USD)":"57076.24000000","3a. low (EUR)":"51367.41747200","3b. low (USD)":"53329.96000000","4a. close (EUR)":"54348.56000000","4b. close (USD)":"56425.00000000","5. volume":"72744.48215100","6. market cap (USD)":"72744.48215100"},"2021-04-19":{"1a. open (EUR)":"54083.68963200","1b. open (USD)":"56150.01000000","2a. high (EUR)":"55409.82339200","2b. high (USD)":"57526.81000000","3a. low (EUR)":"52226.22585600","3b. low (USD)":"54221.58000000","4a. close (EUR)":"53585.84044800","4b. close (USD)":"55633.14000000","5. volume":"78229.04226700","6. market cap (USD)":"78229.04226700"},"2021-04-18":{"1a. open (EUR)":"57798.42454400","1b. open (USD)":"60006.67000000","2a. high (EUR)":"58272.63680000","2b. high (USD)":"60499.00000000","3a. low (EUR)":"49057.02816000","3b. low (USD)":"50931.30000000","4a. close (EUR)":"54083.68963200","4b. close (USD)":"56150.01000000","5. volume":"124882.13182400","6. market cap (USD)":"124882.13182400"},"2021-04-17":{"1a. open (EUR)":"59077.68899200","1b. open (USD)":"61334.81000000","2a. high (EUR)":"60205.82736000","2b. high (USD)":"62506.05000000","3a. low (EUR)":"57388.33251200","3b. low (USD)":"59580.91000000","4a. close (EUR)":"57798.41491200","4b. close (USD)":"60006.66000000","5. volume":"58912.25612800","6. market cap (USD)":"58912.25612800"},"2021-04-16":{"1a. open (EUR)":"60834.49836800","1b. open (USD)":"63158.74000000","2a. high (EUR)":"61183.05155200","2b. high (USD)":"63520.61000000","3a. low (EUR)":"57792.00000000","3b. low (USD)":"60000.00000000","4a. close (EUR)":"59077.67936000","4b. close (USD)":"61334.80000000","5. volume":"91764.13988400","6. market cap (USD)":"91764.13988400"},"2021-04-15":{"1a. open (EUR)":"60642.61929600","1b. open (USD)":"62959.53000000","2a. high (EUR)":"61452.16000000","2b. high (USD)":"63800.00000000","3a. low (EUR)":"59737.66400000","3b. low (USD)":"62020.00000000","4a. close (EUR)":"60835.69273600","4b. close (USD)":"63159.98000000","5. volume":"51649.70034000","6. market cap (USD)":"51649.70034000"},"2021-04-14":{"1a. open (EUR)":"61235.44963200","1b. open (USD)":"63575.01000000","2a. high (EUR)":"62467.37280000","2b. high (USD)":"64854.00000000","3a. low (EUR)":"59045.12320000","3b. low (USD)":"61301.00000000","4a. close (EUR)":"60642.61929600","4b. close (USD)":"62959.53000000","5. volume":"82616.34399300","6. market cap (USD)":"82616.34399300"},"2021-04-13":{"1a. open (EUR)":"57657.16163200","1b. open (USD)":"59860.01000000","2a. high (EUR)":"61430.74806400","2b. high (USD)":"63777.77000000","3a. low (EUR)":"57604.32048000","3b. low (USD)":"59805.15000000","4a. close (EUR)":"61235.44000000","4b. close (USD)":"63575.00000000","5. volume":"82848.68874600","6. market cap (USD)":"82848.68874600"},"2021-04-12":{"1a. open (EUR)":"57790.84416000","1b. open (USD)":"59998.80000000","2a. high (EUR)":"59044.16000000","2b. high (USD)":"61300.00000000","3a. low (EUR)":"57166.48828800","3b. low (USD)":"59350.59000000","4a. close (EUR)":"57657.15200000","4b. close (USD)":"59860.00000000","5. volume":"56375.03711700","6. market cap (USD)":"56375.03711700"},"2021-04-11":{"1a. open (EUR)":"57569.62601600","1b. open (USD)":"59769.13000000","2a. high (EUR)":"58465.27680000","2b. high (USD)":"60699.00000000","3a. low (EUR)":"57052.76326400","3b. low (USD)":"59232.52000000","4a. close (EUR)":"57794.34057600","4b. close (USD)":"60002.43000000","5. volume":"41156.71539100","6. market cap (USD)":"41156.71539100"},"2021-04-10":{"1a. open (EUR)":"56002.90416000","1b. open (USD)":"58142.55000000","2a. high (EUR)":"59236.80000000","2b. high (USD)":"61500.00000000","3a. low (EUR)":"55769.28963200","3b. low (USD)":"57900.01000000","4a. close (EUR)":"57569.62601600","4b. close (USD)":"59769.13000000","5. volume":"69906.42411700","6. market cap (USD)":"69906.42411700"},"2021-04-09":{"1a. open (EUR)":"55940.26726400","1b. open (USD)":"58077.52000000","2a. high (EUR)":"56727.56768000","2b. high (USD)":"58894.90000000","3a. low (EUR)":"55532.33280000","3b. low (USD)":"57654.00000000","4a. close (EUR)":"56002.89452800","4b. close (USD)":"58142.54000000","5. volume":"40831.88491100","6. market cap (USD)":"40831.88491100"},"2021-04-08":{"1a. open (EUR)":"53894.35340800","1b. open (USD)":"55953.44000000","2a. high (EUR)":"56013.26819200","2b. high (USD)":"58153.31000000","3a. low (EUR)":"53650.24000000","3b. low (USD)":"55700.00000000","4a. close (EUR)":"55940.26726400","4b. close (USD)":"58077.52000000","5. volume":"44283.14701900","6. market cap (USD)":"44283.14701900"},"2021-04-07":{"1a. open (EUR)":"55855.99689600","1b. open (USD)":"57990.03000000","2a. high (EUR)":"56496.49600000","2b. high (USD)":"58655.00000000","3a. low (EUR)":"53431.59360000","3b. low (USD)":"55473.00000000","4a. close (EUR)":"53894.36304000","4b. close (USD)":"55953.45000000","5. volume":"71228.40565900","6. market cap (USD)":"71228.40565900"},"2021-04-06":{"1a. open (EUR)":"56954.00636800","1b. open (USD)":"59129.99000000","2a. high (EUR)":"57305.81516800","2b. high (USD)":"59495.24000000","3a. low (EUR)":"55300.22086400","3b. low (USD)":"57413.02000000","4a. close (EUR)":"55857.07568000","4b. close (USD)":"57991.15000000","5. volume":"54201.00072700","6. market cap (USD)":"54201.00072700"},"2021-04-05":{"1a. open (EUR)":"56060.17603200","1b. open (USD)":"58202.01000000","2a. high (EUR)":"57090.79040000","2b. high (USD)":"59272.00000000","3a. low (EUR)":"54688.34806400","3b. low (USD)":"56777.77000000","4a. close (EUR)":"56954.00636800","4b. close (USD)":"59129.99000000","5. volume":"54258.01579000","6. market cap (USD)":"54258.01579000"},"2021-04-04":{"1a. open (EUR)":"54952.43824000","1b. open (USD)":"57051.95000000","2a. high (EUR)":"56340.31312000","2b. high (USD)":"58492.85000000","3a. low (EUR)":"54312.92160000","3b. low (USD)":"56388.00000000","4a. close (EUR)":"56060.17603200","4b. close (USD)":"58202.01000000","5. volume":"41314.08197300","6. market cap (USD)":"41314.08197300"},"2021-04-03":{"1a. open (EUR)":"56780.64963200","1b. open (USD)":"58950.01000000","2a. high (EUR)":"57591.38470400","2b. high (USD)":"59791.72000000","3a. low (EUR)":"54786.81600000","3b. low (USD)":"56880.00000000","4a. close (EUR)":"54952.42860800","4b. close (USD)":"57051.94000000","5. volume":"47409.85211300","6. market cap (USD)":"47409.85211300"},"2021-04-02":{"1a. open (EUR)":"56559.53744000","1b. open (USD)":"58720.45000000","2a. high (EUR)":"57984.64000000","2b. high (USD)":"60200.00000000","3a. low (EUR)":"56278.39862400","3b. low (USD)":"58428.57000000","4a. close (EUR)":"56780.64963200","4b. close (USD)":"58950.01000000","5. volume":"47382.41878100","6. market cap (USD)":"47382.41878100"},"2021-04-01":{"1a. open (EUR)":"56577.84787200","1b. open (USD)":"58739.46000000","2a. high (EUR)":"57300.76800000","2b. high (USD)":"59490.00000000","3a. low (EUR)":"55803.42544000","3b. low (USD)":"57935.45000000","4a. close (EUR)":"56559.52780800","4b. close (USD)":"58720.44000000","5. volume":"47415.61722000","6. market cap (USD)":"47415.61722000"},"2021-03-31":{"1a. open (EUR)":"56584.69622400","1b. open (USD)":"58746.57000000","2a. high (EUR)":"57599.36000000","2b. high (USD)":"59800.00000000","3a. low (EUR)":"54679.90080000","3b. low (USD)":"56769.00000000","4a. close (EUR)":"56578.89776000","4b. close (USD)":"58740.55000000","5. volume":"60975.54266600","6. market cap (USD)":"60975.54266600"},"2021-03-30":{"1a. open (EUR)":"55514.47507200","1b. open (USD)":"57635.46000000","2a. high (EUR)":"57183.25760000","2b. high (USD)":"59368.00000000","3a. low (EUR)":"54971.12432000","3b. low (USD)":"57071.35000000","4a. close (EUR)":"56584.69622400","4b. close (USD)":"58746.57000000","5. volume":"55122.44312200","6. market cap (USD)":"55122.44312200"},"2021-03-29":{"1a. open (EUR)":"53725.03248000","1b. open (USD)":"55777.65000000","2a. high (EUR)":"56256.48582400","2b. high (USD)":"58405.82000000","3a. low (EUR)":"52783.36963200","3b. low (USD)":"54800.01000000","4a. close (EUR)":"55514.48470400","4b. close (USD)":"57635.47000000","5. volume":"67857.93739800","6. market cap (USD)":"67857.93739800"},"2021-03-28":{"1a. open (EUR)":"53763.06924800","1b. open (USD)":"55817.14000000","2a. high (EUR)":"54478.35120000","2b. high (USD)":"56559.75000000","3a. low (EUR)":"52679.18028800","3b. low (USD)":"54691.84000000","4a. close (EUR)":"53725.01321600","4b. close (USD)":"55777.63000000","5. volume":"39050.38751100","6. market cap (USD)":"39050.38751100"},"2021-03-27":{"1a. open (EUR)":"53000.64828800","1b. open (USD)":"55025.59000000","2a. high (EUR)":"54613.78675200","2b. high (USD)":"56700.36000000","3a. low (EUR)":"51964.64000000","3b. low (USD)":"53950.00000000","4a. close (EUR)":"53763.06924800","4b. close (USD)":"55817.14000000","5. volume":"50105.47505500","6. market cap (USD)":"50105.47505500"},"2021-03-26":{"1a. open (EUR)":"49406.16889600","1b. open (USD)":"51293.78000000","2a. high (EUR)":"53046.75667200","2b. high (USD)":"55073.46000000","3a. low (EUR)":"49329.90272000","3b. low (USD)":"51214.60000000","4a. close (EUR)":"53000.64828800","4b. close (USD)":"55025.59000000","5. volume":"63813.77469200","6. market cap (USD)":"63813.77469200"},"2021-03-25":{"1a. open (EUR)":"50378.88531200","1b. open (USD)":"52303.66000000","2a. high (EUR)":"51326.03840000","2b. high (USD)":"53287.00000000","3a. low (EUR)":"48571.82579200","3b. low (USD)":"50427.56000000","4a. close (EUR)":"49406.16889600","4b. close (USD)":"51293.78000000","5. volume":"87400.53453800","6. market cap (USD)":"87400.53453800"},"2021-03-24":{"1a. open (EUR)":"52342.98496000","1b. open (USD)":"54342.80000000","2a. high (EUR)":"55095.04000000","2b. high (USD)":"57200.00000000","3a. low (EUR)":"49797.44000000","3b. low (USD)":"51700.00000000","4a. close (EUR)":"50378.87568000","4b. close (USD)":"52303.65000000","5. volume":"83537.46502100","6. market cap (USD)":"83537.46502100"},"2021-03-23":{"1a. open (EUR)":"52092.98640000","1b. open (USD)":"54083.25000000","2a. high (EUR)":"53776.32288000","2b. high (USD)":"55830.90000000","3a. low (EUR)":"51049.60000000","3b. low (USD)":"53000.00000000","4a. close (EUR)":"52341.14524800","4b. close (USD)":"54340.89000000","5. volume":"59789.36542700","6. market cap (USD)":"59789.36542700"},"2021-03-22":{"1a. open (EUR)":"55241.02259200","1b. open (USD)":"57351.56000000","2a. high (EUR)":"56280.47913600","2b. high (USD)":"58430.73000000","3a. low (EUR)":"51675.68000000","3b. low (USD)":"53650.00000000","4a. close (EUR)":"52092.98640000","4b. close (USD)":"54083.25000000","5. volume":"62581.62616900","6. market cap (USD)":"62581.62616900"},"2021-03-21":{"1a. open (EUR)":"55961.93926400","1b. open (USD)":"58100.02000000","2a. high (EUR)":"56433.02112000","2b. high (USD)":"58589.10000000","3a. low (EUR)":"53409.54595200","3b. low (USD)":"55450.11000000","4a. close (EUR)":"55241.02259200","4b. close (USD)":"57351.56000000","5. volume":"48564.47027400","6. market cap (USD)":"48564.47027400"},"2021-03-20":{"1a. open (EUR)":"55894.50563200","1b. open (USD)":"58030.01000000","2a. high (EUR)":"57676.41600000","2b. high (USD)":"59880.00000000","3a. low (EUR)":"55692.38774400","3b. low (USD)":"57820.17000000","4a. close (EUR)":"55964.11609600","4b. close (USD)":"58102.28000000","5. volume":"44476.94177600","6. market cap (USD)":"44476.94177600"},"2021-03-19":{"1a. open (EUR)":"55519.81120000","1b. open (USD)":"57641.00000000","2a. high (EUR)":"57279.57760000","2b. high (USD)":"59468.00000000","3a. low (EUR)":"54199.97676800","3b. low (USD)":"56270.74000000","4a. close (EUR)":"55894.50563200","4b. close (USD)":"58030.01000000","5. volume":"52392.65296100","6. market cap (USD)":"52392.65296100"},"2021-03-18":{"1a. open (EUR)":"56744.97270400","1b. open (USD)":"58912.97000000","2a. high (EUR)":"57917.18710400","2b. high (USD)":"60129.97000000","3a. low (EUR)":"54924.55360000","3b. low (USD)":"57023.00000000","4a. close (EUR)":"55526.70771200","4b. close (USD)":"57648.16000000","5. volume":"66580.40667500","6. market cap (USD)":"66580.40667500"},"2021-03-17":{"1a. open (EUR)":"54806.79276800","1b. open (USD)":"56900.74000000","2a. high (EUR)":"56804.45993600","2b. high (USD)":"58974.73000000","3a. low (EUR)":"52131.93820800","3b. low (USD)":"54123.69000000","4a. close (EUR)":"56744.97270400","4b. close (USD)":"58912.97000000","5. volume":"70421.62084100","6. market cap (USD)":"70421.62084100"},"2021-03-16":{"1a. open (EUR)":"53558.92864000","1b. open (USD)":"55605.20000000","2a. high (EUR)":"54842.96092800","2b. high (USD)":"56938.29000000","3a. low (EUR)":"51310.95468800","3b. low (USD)":"53271.34000000","4a. close (EUR)":"54806.80240000","4b. close (USD)":"56900.75000000","5. volume":"77986.69435500","6. market cap (USD)":"77986.69435500"},"2021-03-15":{"1a. open (EUR)":"56805.76025600","1b. open (USD)":"58976.08000000","2a. high (EUR)":"58402.11977600","2b. high (USD)":"60633.43000000","3a. low (EUR)":"52590.72000000","3b. low (USD)":"54600.00000000","4a. close (EUR)":"53558.92864000","4b. close (USD)":"55605.20000000","5. volume":"102771.42729800","6. market cap (USD)":"102771.42729800"},"2021-03-14":{"1a. open (EUR)":"58936.64761600","1b. open (USD)":"61188.38000000","2a. high (EUR)":"59453.31772800","2b. high (USD)":"61724.79000000","3a. low (EUR)":"56796.80249600","3b. low (USD)":"58966.78000000","4a. close (EUR)":"56798.27619200","4b. close (USD)":"58968.31000000","5. volume":"52601.05275000","6. market cap (USD)":"52601.05275000"},"2021-03-13":{"1a. open (EUR)":"55115.96070400","1b. open (USD)":"57221.72000000","2a. high (EUR)":"59568.14080000","2b. high (USD)":"61844.00000000","3a. low (EUR)":"54014.55113600","3b. low (USD)":"56078.23000000","4a. close (EUR)":"58936.65724800","4b. close (USD)":"61188.39000000","5. volume":"83245.09134600","6. market cap (USD)":"83245.09134600"},"2021-03-12":{"1a. open (EUR)":"55647.09808000","1b. open (USD)":"57773.15000000","2a. high (EUR)":"55944.11043200","2b. high (USD)":"58081.51000000","3a. low (EUR)":"52940.20748800","3b. low (USD)":"54962.84000000","4a. close (EUR)":"55115.96070400","4b. close (USD)":"57221.72000000","5. volume":"73405.40604700","6. market cap (USD)":"73405.40604700"},"2021-03-11":{"1a. open (EUR)":"53796.25148800","1b. open (USD)":"55851.59000000","2a. high (EUR)":"56010.08000000","2b. high (USD)":"58150.00000000","3a. low (EUR)":"52275.58022400","3b. low (USD)":"54272.82000000","4a. close (EUR)":"55647.10771200","4b. close (USD)":"57773.16000000","5. volume":"81914.81285900","6. market cap (USD)":"81914.81285900"},"2021-03-10":{"1a. open (EUR)":"52855.28214400","1b. open (USD)":"54874.67000000","2a. high (EUR)":"55275.82300800","2b. high (USD)":"57387.69000000","3a. low (EUR)":"51054.41600000","3b. low (USD)":"53005.00000000","4a. close (EUR)":"53796.25148800","4b. close (USD)":"55851.59000000","5. volume":"84749.23894300","6. market cap (USD)":"84749.23894300"},"2021-03-09":{"1a. open (EUR)":"50447.77337600","1b. open (USD)":"52375.18000000","2a. high (EUR)":"52874.86400000","2b. high (USD)":"54895.00000000","3a. low (EUR)":"49883.55971200","3b. low (USD)":"51789.41000000","4a. close (EUR)":"52864.75040000","4b. close (USD)":"54884.50000000","5. volume":"71656.73707600","6. market cap (USD)":"71656.73707600"},"2021-03-08":{"1a. open (EUR)":"49083.81475200","1b. open (USD)":"50959.11000000","2a. high (EUR)":"50474.35769600","2b. high (USD)":"52402.78000000","3a. low (EUR)":"47461.36214400","3b. low (USD)":"49274.67000000","4a. close (EUR)":"50447.76374400","4b. close (USD)":"52375.17000000","5. volume":"66987.35966400","6. market cap (USD)":"66987.35966400"},"2021-03-07":{"1a. open (EUR)":"47083.33504000","1b. open (USD)":"48882.20000000","2a. high (EUR)":"49556.66889600","2b. high (USD)":"51450.03000000","3a. low (EUR)":"47083.33504000","3b. low (USD)":"48882.20000000","4a. close (EUR)":"49095.98960000","4b. close (USD)":"50971.75000000","5. volume":"55235.02803200","6. market cap (USD)":"55235.02803200"},"2021-03-06":{"1a. open (EUR)":"46952.92739200","1b. open (USD)":"48746.81000000","2a. high (EUR)":"47389.44000000","2b. high (USD)":"49200.00000000","3a. low (EUR)":"45337.82400000","3b. low (USD)":"47070.00000000","4a. close (EUR)":"47083.33504000","4b. close (USD)":"48882.20000000","5. volume":"44399.23424200","6. market cap (USD)":"44399.23424200"},"2021-03-05":{"1a. open (EUR)":"46593.92348800","1b. open (USD)":"48374.09000000","2a. high (EUR)":"47629.20937600","2b. high (USD)":"49448.93000000","3a. low (EUR)":"44596.16000000","3b. low (USD)":"46300.00000000","4a. close (EUR)":"46957.64707200","4b. close (USD)":"48751.71000000","5. volume":"78192.49637200","6. market cap (USD)":"78192.49637200"},"2021-03-04":{"1a. open (EUR)":"48496.51318400","1b. open (USD)":"50349.37000000","2a. high (EUR)":"49868.60121600","2b. high (USD)":"51773.88000000","3a. low (EUR)":"45752.00000000","3b. low (USD)":"47500.00000000","4a. close (EUR)":"46593.92348800","4b. close (USD)":"48374.09000000","5. volume":"82649.71682900","6. market cap (USD)":"82649.71682900"},"2021-03-03":{"1a. open (EUR)":"46654.14275200","1b. open (USD)":"48436.61000000","2a. high (EUR)":"50702.84800000","2b. high (USD)":"52640.00000000","3a. low (EUR)":"46330.60387200","3b. low (USD)":"48100.71000000","4a. close (EUR)":"48496.51318400","4b. close (USD)":"50349.37000000","5. volume":"81035.91370500","6. market cap (USD)":"81035.91370500"},"2021-03-02":{"1a. open (EUR)":"47770.63603200","1b. open (USD)":"49595.76000000","2a. high (EUR)":"48352.64000000","2b. high (USD)":"50200.00000000","3a. low (EUR)":"45316.24832000","3b. low (USD)":"47047.60000000","4a. close (EUR)":"46658.03408000","4b. close (USD)":"48440.65000000","5. volume":"64221.06214000","6. market cap (USD)":"64221.06214000"},"2021-03-01":{"1a. open (EUR)":"43473.17475200","1b. open (USD)":"45134.11000000","2a. high (EUR)":"47957.72800000","2b. high (USD)":"49790.00000000","3a. low (EUR)":"43296.35049600","3b. low (USD)":"44950.53000000","4a. close (EUR)":"47762.22729600","4b. close (USD)":"49587.03000000","5. volume":"85086.11164800","6. market cap (USD)":"85086.11164800"},"2021-02-28":{"1a. open (EUR)":"44407.05494400","1b. open (USD)":"46103.67000000","2a. high (EUR)":"44922.16467200","2b. high (USD)":"46638.46000000","3a. low (EUR)":"41417.60000000","3b. low (USD)":"43000.00000000","4a. close (EUR)":"43474.66771200","4b. close (USD)":"45135.66000000","5. volume":"83055.36904200","6. market cap (USD)":"83055.36904200"},"2021-02-27":{"1a. open (EUR)":"44573.89081600","1b. open (USD)":"46276.88000000","2a. high (EUR)":"46613.10080000","2b. high (USD)":"48394.00000000","3a. low (EUR)":"43344.00000000","3b. low (USD)":"45000.00000000","4a. close (EUR)":"44409.71337600","4b. close (USD)":"46106.43000000","5. volume":"66060.83429200","6. market cap (USD)":"66060.83429200"},"2021-02-26":{"1a. open (EUR)":"45341.41673600","1b. open (USD)":"47073.73000000","2a. high (EUR)":"46642.10275200","2b. high (USD)":"48424.11000000","3a. low (EUR)":"42483.65049600","3b. low (USD)":"44106.78000000","4a. close (EUR)":"44573.88118400","4b. close (USD)":"46276.87000000","5. volume":"109423.20066300","6. market cap (USD)":"109423.20066300"},"2021-02-25":{"1a. open (EUR)":"47848.12547200","1b. open (USD)":"49676.21000000","2a. high (EUR)":"50126.59433600","2b. high (USD)":"52041.73000000","3a. low (EUR)":"44956.72428800","3b. low (USD)":"46674.34000000","4a. close (EUR)":"45341.41673600","4b. close (USD)":"47073.73000000","5. volume":"83310.67312100","6. market cap (USD)":"83310.67312100"},"2021-02-24":{"1a. open (EUR)":"47091.81120000","1b. open (USD)":"48891.00000000","2a. high (EUR)":"49484.39036800","2b. high (USD)":"51374.99000000","3a. low (EUR)":"45259.50620800","3b. low (USD)":"46988.69000000","4a. close (EUR)":"47848.11584000","4b. close (USD)":"49676.20000000","5. volume":"91881.20925200","6. market cap (USD)":"91881.20925200"},"2021-02-23":{"1a. open (EUR)":"52097.24374400","1b. open (USD)":"54087.67000000","2a. high (EUR)":"52189.63388800","2b. high (USD)":"54183.59000000","3a. low (EUR)":"43240.51379200","3b. low (USD)":"44892.56000000","4a. close (EUR)":"47091.81120000","4b. close (USD)":"48891.00000000","5. volume":"169375.02505100","6. market cap (USD)":"169375.02505100"},"2021-02-22":{"1a. open (EUR)":"55299.57552000","1b. open (USD)":"57412.35000000","2a. high (EUR)":"55392.15830400","2b. high (USD)":"57508.47000000","3a. low (EUR)":"45869.51040000","3b. low (USD)":"47622.00000000","4a. close (EUR)":"52097.24374400","4b. close (USD)":"54087.67000000","5. volume":"134019.43494400","6. market cap (USD)":"134019.43494400"},"2021-02-21":{"1a. open (EUR)":"53786.23420800","1b. open (USD)":"55841.19000000","2a. high (EUR)":"56205.41696000","2b. high (USD)":"58352.80000000","3a. low (EUR)":"53436.01468800","3b. low (USD)":"55477.59000000","4a. close (EUR)":"55295.93462400","4b. close (USD)":"57408.57000000","5. volume":"58166.70851100","6. market cap (USD)":"58166.70851100"},"2021-02-20":{"1a. open (EUR)":"53848.65920000","1b. open (USD)":"55906.00000000","2a. high (EUR)":"55577.08307200","2b. high (USD)":"57700.46000000","3a. low (EUR)":"51881.73737600","3b. low (USD)":"53863.93000000","4a. close (EUR)":"53786.23420800","4b. close (USD)":"55841.19000000","5. volume":"80948.20531400","6. market cap (USD)":"80948.20531400"},"2021-02-19":{"1a. open (EUR)":"49655.47395200","1b. open (USD)":"51552.61000000","2a. high (EUR)":"54293.65760000","2b. high (USD)":"56368.00000000","3a. low (EUR)":"48844.06464000","3b. low (USD)":"50710.20000000","4a. close (EUR)":"53848.65920000","4b. close (USD)":"55906.00000000","5. volume":"79659.77802000","6. market cap (USD)":"79659.77802000"},"2021-02-18":{"1a. open (EUR)":"50199.73974400","1b. open (USD)":"52117.67000000","2a. high (EUR)":"50596.89600000","2b. high (USD)":"52530.00000000","3a. low (EUR)":"49028.71008000","3b. low (USD)":"50901.90000000","4a. close (EUR)":"49655.46432000","4b. close (USD)":"51552.60000000","5. volume":"60758.04695400","6. market cap (USD)":"60758.04695400"},"2021-02-17":{"1a. open (EUR)":"47325.33904000","1b. open (USD)":"49133.45000000","2a. high (EUR)":"50682.37036800","2b. high (USD)":"52618.74000000","3a. low (EUR)":"47145.75040000","3b. low (USD)":"48947.00000000","4a. close (EUR)":"50201.70467200","4b. close (USD)":"52119.71000000","5. volume":"85743.63781800","6. market cap (USD)":"85743.63781800"},"2021-02-16":{"1a. open (EUR)":"46147.97152000","1b. open (USD)":"47911.10000000","2a. high (EUR)":"48823.81817600","2b. high (USD)":"50689.18000000","3a. low (EUR)":"45273.88678400","3b. low (USD)":"47003.62000000","4a. close (EUR)":"47325.33904000","4b. close (USD)":"49133.45000000","5. volume":"88813.26629800","6. market cap (USD)":"88813.26629800"},"2021-02-15":{"1a. open (EUR)":"46792.70870400","1b. open (USD)":"48580.47000000","2a. high (EUR)":"47207.31814400","2b. high (USD)":"49010.92000000","3a. low (EUR)":"43893.78492800","3b. low (USD)":"45570.79000000","4a. close (EUR)":"46147.97152000","4b. close (USD)":"47911.10000000","5. volume":"79398.15678400","6. market cap (USD)":"79398.15678400"},"2021-02-14":{"1a. open (EUR)":"45421.41049600","1b. open (USD)":"47156.78000000","2a. high (EUR)":"47878.19657600","2b. high (USD)":"49707.43000000","3a. low (EUR)":"45284.04854400","3b. low (USD)":"47014.17000000","4a. close (EUR)":"46790.12732800","4b. close (USD)":"48577.79000000","5. volume":"73735.47553300","6. market cap (USD)":"73735.47553300"},"2021-02-13":{"1a. open (EUR)":"45557.57808000","1b. open (USD)":"47298.15000000","2a. high (EUR)":"46378.08000000","2b. high (USD)":"48150.00000000","3a. low (EUR)":"44502.27689600","3b. low (USD)":"46202.53000000","4a. close (EUR)":"45418.43420800","4b. close (USD)":"47153.69000000","5. volume":"63768.09739900","6. market cap (USD)":"63768.09739900"},"2021-02-12":{"1a. open (EUR)":"46203.41331200","1b. open (USD)":"47968.66000000","2a. high (EUR)":"47183.12256000","2b. high (USD)":"48985.80000000","3a. low (EUR)":"44427.60000000","3b. low (USD)":"46125.00000000","4a. close (EUR)":"45547.41632000","4b. close (USD)":"47287.60000000","5. volume":"85870.03569700","6. market cap (USD)":"85870.03569700"},"2021-02-11":{"1a. open (EUR)":"43158.66105600","1b. open (USD)":"44807.58000000","2a. high (EUR)":"46887.51648000","2b. high (USD)":"48678.90000000","3a. low (EUR)":"42375.04006400","3b. low (USD)":"43994.02000000","4a. close (EUR)":"46204.23203200","4b. close (USD)":"47969.51000000","5. volume":"89561.08145400","6. market cap (USD)":"89561.08145400"},"2021-02-10":{"1a. open (EUR)":"44712.14854400","1b. open (USD)":"46420.42000000","2a. high (EUR)":"45568.99200000","2b. high (USD)":"47310.00000000","3a. low (EUR)":"42117.84640000","3b. low (USD)":"43727.00000000","4a. close (EUR)":"43158.66105600","4b. close (USD)":"44807.58000000","5. volume":"97154.18220000","6. market cap (USD)":"97154.18220000"},"2021-02-09":{"1a. open (EUR)":"44668.26515200","1b. open (USD)":"46374.86000000","2a. high (EUR)":"46370.55740800","2b. high (USD)":"48142.19000000","3a. low (EUR)":"43306.52188800","3b. low (USD)":"44961.09000000","4a. close (EUR)":"44712.14854400","4b. close (USD)":"46420.42000000","5. volume":"115499.86171200","6. market cap (USD)":"115499.86171200"},"2021-02-08":{"1a. open (EUR)":"37368.00860800","1b. open (USD)":"38795.69000000","2a. high (EUR)":"45072.41424000","2b. high (USD)":"46794.45000000","3a. low (EUR)":"36590.89884800","3b. low (USD)":"37988.89000000","4a. close (EUR)":"44668.27478400","4b. close (USD)":"46374.87000000","5. volume":"138597.53691400","6. market cap (USD)":"138597.53691400"},"2021-02-07":{"1a. open (EUR)":"37739.14883200","1b. open (USD)":"39181.01000000","2a. high (EUR)":"38239.04000000","2b. high (USD)":"39700.00000000","3a. low (EUR)":"35976.48320000","3b. low (USD)":"37351.00000000","4a. close (EUR)":"37368.00860800","4b. close (USD)":"38795.69000000","5. volume":"84363.67976300","6. market cap (USD)":"84363.67976300"},"2021-02-06":{"1a. open (EUR)":"36880.27302400","1b. open (USD)":"38289.32000000","2a. high (EUR)":"39448.34723200","2b. high (USD)":"40955.51000000","3a. low (EUR)":"36809.59340800","3b. low (USD)":"38215.94000000","4a. close (EUR)":"37744.86060800","4b. close (USD)":"39186.94000000","5. volume":"98757.31118300","6. market cap (USD)":"98757.31118300"},"2021-02-05":{"1a. open (EUR)":"35577.38128000","1b. open (USD)":"36936.65000000","2a. high (EUR)":"36900.30758400","2b. high (USD)":"38310.12000000","3a. low (EUR)":"35224.22400000","3b. low (USD)":"36570.00000000","4a. close (EUR)":"36881.15916800","4b. close (USD)":"38290.24000000","5. volume":"66681.33427500","6. market cap (USD)":"66681.33427500"},"2021-02-04":{"1a. open (EUR)":"36235.83443200","1b. open (USD)":"37620.26000000","2a. high (EUR)":"37283.80566400","2b. high (USD)":"38708.27000000","3a. low (EUR)":"34831.19024000","3b. low (USD)":"36161.95000000","4a. close (EUR)":"35577.39091200","4b. close (USD)":"36936.66000000","5. volume":"92080.73589800","6. market cap (USD)":"92080.73589800"},"2021-02-03":{"1a. open (EUR)":"34167.31427200","1b. open (USD)":"35472.71000000","2a. high (EUR)":"36276.64521600","2b. high (USD)":"37662.63000000","3a. low (EUR)":"34061.04441600","3b. low (USD)":"35362.38000000","4a. close (EUR)":"36234.49558400","4b. close (USD)":"37618.87000000","5. volume":"80784.33366300","6. market cap (USD)":"80784.33366300"},"2021-02-02":{"1a. open (EUR)":"32283.66108800","1b. open (USD)":"33517.09000000","2a. high (EUR)":"34660.10665600","2b. high (USD)":"35984.33000000","3a. low (EUR)":"32188.21760000","3b. low (USD)":"33418.00000000","4a. close (EUR)":"34161.08236800","4b. close (USD)":"35466.24000000","5. volume":"78056.65988000","6. market cap (USD)":"78056.65988000"},"2021-02-01":{"1a. open (EUR)":"31875.14870400","1b. open (USD)":"33092.97000000","2a. high (EUR)":"33439.67446400","2b. high (USD)":"34717.27000000","3a. low (EUR)":"31107.66131200","3b. low (USD)":"32296.16000000","4a. close (EUR)":"32292.59958400","4b. close (USD)":"33526.37000000","5. volume":"82718.27688200","6. market cap (USD)":"82718.27688200"},"2021-01-31":{"1a. open (EUR)":"33002.01564800","1b. open (USD)":"34262.89000000","2a. high (EUR)":"33078.87900800","2b. high (USD)":"34342.69000000","3a. low (EUR)":"30987.75254400","3b. low (USD)":"32171.67000000","4a. close (EUR)":"31875.15833600","4b. close (USD)":"33092.98000000","5. volume":"68742.28038400","6. market cap (USD)":"68742.28038400"},"2021-01-30":{"1a. open (EUR)":"32986.01689600","1b. open (USD)":"34246.28000000","2a. high (EUR)":"33647.46560000","2b. high (USD)":"34933.00000000","3a. low (EUR)":"31617.04000000","3b. low (USD)":"32825.00000000","4a. close (EUR)":"33002.00601600","4b. close (USD)":"34262.88000000","5. volume":"84889.68134000","6. market cap (USD)":"84889.68134000"},"2021-01-29":{"1a. open (EUR)":"32140.23097600","1b. open (USD)":"33368.18000000","2a. high (EUR)":"37113.92608000","2b. high (USD)":"38531.90000000","3a. low (EUR)":"30740.91328000","3b. low (USD)":"31915.40000000","4a. close (EUR)":"32991.71904000","4b. close (USD)":"34252.20000000","5. volume":"231827.00562600","6. market cap (USD)":"231827.00562600"},"2021-01-28":{"1a. open (EUR)":"29244.86140800","1b. open (USD)":"30362.19000000","2a. high (EUR)":"32540.72953600","2b. high (USD)":"33783.98000000","3a. low (EUR)":"28743.91072000","3b. low (USD)":"29842.10000000","4a. close (EUR)":"32137.03315200","4b. close (USD)":"33364.86000000","5. volume":"92621.14561700","6. market cap (USD)":"92621.14561700"},"2021-01-27":{"1a. open (EUR)":"31269.33443200","1b. open (USD)":"32464.01000000","2a. high (EUR)":"31359.18172800","2b. high (USD)":"32557.29000000","3a. low (EUR)":"28165.62470400","3b. low (USD)":"29241.72000000","4a. close (EUR)":"29248.67568000","4b. close (USD)":"30366.15000000","5. volume":"95911.96171100","6. market cap (USD)":"95911.96171100"},"2021-01-26":{"1a. open (EUR)":"31067.23580800","1b. open (USD)":"32254.19000000","2a. high (EUR)":"31710.35481600","2b. high (USD)":"32921.88000000","3a. low (EUR)":"29702.55478400","3b. low (USD)":"30837.37000000","4a. close (EUR)":"31272.95606400","4b. close (USD)":"32467.77000000","5. volume":"84972.20691000","6. market cap (USD)":"84972.20691000"},"2021-01-25":{"1a. open (EUR)":"31072.30224000","1b. open (USD)":"32259.45000000","2a. high (EUR)":"33591.60000000","2b. high (USD)":"34875.00000000","3a. low (EUR)":"30735.71200000","3b. low (USD)":"31910.00000000","4a. close (EUR)":"31067.24544000","4b. close (USD)":"32254.20000000","5. volume":"88499.22692100","6. market cap (USD)":"88499.22692100"},"2021-01-24":{"1a. open (EUR)":"30897.52960000","1b. open (USD)":"32078.00000000","2a. high (EUR)":"31853.98720000","2b. high (USD)":"33071.00000000","3a. low (EUR)":"29762.88000000","3b. low (USD)":"30900.00000000","4a. close (EUR)":"31072.73568000","4b. close (USD)":"32259.90000000","5. volume":"57978.03796600","6. market cap (USD)":"57978.03796600"},"2021-01-23":{"1a. open (EUR)":"31737.44000000","1b. open (USD)":"32950.00000000","2a. high (EUR)":"32224.81920000","2b. high (USD)":"33456.00000000","3a. low (EUR)":"30235.00211200","3b. low (USD)":"31390.16000000","4a. close (EUR)":"30897.52960000","4b. close (USD)":"32078.00000000","5. volume":"64595.28767500","6. market cap (USD)":"64595.28767500"},"2021-01-22":{"1a. open (EUR)":"29716.63676800","1b. open (USD)":"30851.99000000","2a. high (EUR)":"32581.71369600","2b. high (USD)":"33826.53000000","3a. low (EUR)":"27788.32000000","3b. low (USD)":"28850.00000000","4a. close (EUR)":"31732.78774400","4b. close (USD)":"32945.17000000","5. volume":"142971.68404900","6. market cap (USD)":"142971.68404900"},"2021-01-21":{"1a. open (EUR)":"34162.99913600","1b. open (USD)":"35468.23000000","2a. high (EUR)":"34289.92000000","2b. high (USD)":"35600.00000000","3a. low (EUR)":"28964.38720000","3b. low (USD)":"30071.00000000","4a. close (EUR)":"29714.84521600","4b. close (USD)":"30850.13000000","5. volume":"131803.18292600","6. market cap (USD)":"131803.18292600"},"2021-01-20":{"1a. open (EUR)":"34580.74860800","1b. open (USD)":"35901.94000000","2a. high (EUR)":"35075.22659200","2b. high (USD)":"36415.31000000","3a. low (EUR)":"32170.88000000","3b. low (USD)":"33400.00000000","4a. close (EUR)":"34162.99913600","4b. close (USD)":"35468.23000000","5. volume":"89368.42291800","6. market cap (USD)":"89368.42291800"},"2021-01-19":{"1a. open (EUR)":"35274.75347200","1b. open (USD)":"36622.46000000","2a. high (EUR)":"36457.12000000","2b. high (USD)":"37850.00000000","3a. low (EUR)":"34524.99859200","3b. low (USD)":"35844.06000000","4a. close (EUR)":"34570.68316800","4b. close (USD)":"35891.49000000","5. volume":"79611.30776900","6. market cap (USD)":"79611.30776900"},"2021-01-18":{"1a. open (EUR)":"34506.63036800","1b. open (USD)":"35824.99000000","2a. high (EUR)":"36090.94025600","2b. high (USD)":"37469.83000000","3a. low (EUR)":"33519.36000000","3b. low (USD)":"34800.00000000","4a. close (EUR)":"35283.23926400","4b. close (USD)":"36631.27000000","5. volume":"70698.11875000","6. market cap (USD)":"70698.11875000"},"2021-01-17":{"1a. open (EUR)":"34670.36473600","1b. open (USD)":"35994.98000000","2a. high (EUR)":"35496.32800000","2b. high (USD)":"36852.50000000","3a. low (EUR)":"32604.32000000","3b. low (USD)":"33850.00000000","4a. close (EUR)":"34510.11715200","4b. close (USD)":"35828.61000000","5. volume":"80157.72738400","6. market cap (USD)":"80157.72738400"},"2021-01-16":{"1a. open (EUR)":"35385.49257600","1b. open (USD)":"36737.43000000","2a. high (EUR)":"36553.44000000","2b. high (USD)":"37950.00000000","3a. low (EUR)":"34056.63296000","3b. low (USD)":"35357.80000000","4a. close (EUR)":"34670.36473600","4b. close (USD)":"35994.98000000","5. volume":"86348.43150800","6. market cap (USD)":"86348.43150800"},"2021-01-15":{"1a. open (EUR)":"37704.66627200","1b. open (USD)":"39145.21000000","2a. high (EUR)":"38285.04243200","2b. high (USD)":"39747.76000000","3a. low (EUR)":"33141.78560000","3b. low (USD)":"34408.00000000","4a. close (EUR)":"35390.10630400","4b. close (USD)":"36742.22000000","5. volume":"118300.92091600","6. market cap (USD)":"118300.92091600"},"2021-01-14":{"1a. open (EUR)":"35996.11321600","1b. open (USD)":"37371.38000000","2a. high (EUR)":"38624.32000000","2b. high (USD)":"40100.00000000","3a. low (EUR)":"35350.62473600","3b. low (USD)":"36701.23000000","4a. close (EUR)":"37703.98240000","4b. close (USD)":"39144.50000000","5. volume":"102950.38942100","6. market cap (USD)":"102950.38942100"},"2021-01-13":{"1a. open (EUR)":"32796.14128000","1b. open (USD)":"34049.15000000","2a. high (EUR)":"36457.12000000","2b. high (USD)":"37850.00000000","3a. low (EUR)":"31188.41600000","3b. low (USD)":"32380.00000000","4a. close (EUR)":"35996.11321600","4b. close (USD)":"37371.38000000","5. volume":"124477.91493800","6. market cap (USD)":"124477.91493800"},"2021-01-12":{"1a. open (EUR)":"34107.26838400","1b. open (USD)":"35410.37000000","2a. high (EUR)":"35280.08960000","2b. high (USD)":"36628.00000000","3a. low (EUR)":"31333.85920000","3b. low (USD)":"32531.00000000","4a. close (EUR)":"32798.15436800","4b. close (USD)":"34051.24000000","5. volume":"133948.15199600","6. market cap (USD)":"133948.15199600"},"2021-01-11":{"1a. open (EUR)":"36746.09926400","1b. open (USD)":"38150.02000000","2a. high (EUR)":"36856.59756800","2b. high (USD)":"38264.74000000","3a. low (EUR)":"29300.54400000","3b. low (USD)":"30420.00000000","4a. close (EUR)":"34101.58550400","4b. close (USD)":"35404.47000000","5. volume":"249131.53994300","6. market cap (USD)":"249131.53994300"},"2021-01-10":{"1a. open (EUR)":"38612.97350400","1b. open (USD)":"40088.22000000","2a. high (EUR)":"39828.32000000","2b. high (USD)":"41350.00000000","3a. low (EUR)":"33819.02115200","3b. low (USD)":"35111.11000000","4a. close (EUR)":"36746.09926400","4b. close (USD)":"38150.02000000","5. volume":"118209.54450300","6. market cap (USD)":"118209.54450300"},"2021-01-09":{"1a. open (EUR)":"39093.35987200","1b. open (USD)":"40586.96000000","2a. high (EUR)":"39857.21600000","2b. high (USD)":"41380.00000000","3a. low (EUR)":"37295.10400000","3b. low (USD)":"38720.00000000","4a. close (EUR)":"38612.97350400","4b. close (USD)":"40088.22000000","5. volume":"75785.97967500","6. market cap (USD)":"75785.97967500"},"2021-01-08":{"1a. open (EUR)":"37981.36473600","1b. open (USD)":"39432.48000000","2a. high (EUR)":"40406.24000000","2b. high (USD)":"41950.00000000","3a. low (EUR)":"35156.80000000","3b. low (USD)":"36500.00000000","4a. close (EUR)":"39089.36259200","4b. close (USD)":"40582.81000000","5. volume":"139789.95749900","6. market cap (USD)":"139789.95749900"},"2021-01-07":{"1a. open (EUR)":"35416.24755200","1b. open (USD)":"36769.36000000","2a. high (EUR)":"38879.56800000","2b. high (USD)":"40365.00000000","3a. low (EUR)":"34964.16000000","3b. low (USD)":"36300.00000000","4a. close (EUR)":"37981.17209600","4b. close (USD)":"39432.28000000","5. volume":"132825.70043700","6. market cap (USD)":"132825.70043700"},"2021-01-06":{"1a. open (EUR)":"32700.18729600","1b. open (USD)":"33949.53000000","2a. high (EUR)":"35579.84707200","2b. high (USD)":"36939.21000000","3a. low (EUR)":"32063.00160000","3b. low (USD)":"33288.00000000","4a. close (EUR)":"35416.24755200","4b. close (USD)":"36769.36000000","5. volume":"127139.20131000","6. market cap (USD)":"127139.20131000"},"2021-01-05":{"1a. open (EUR)":"30812.52720000","1b. open (USD)":"31989.75000000","2a. high (EUR)":"33095.55200000","2b. high (USD)":"34360.00000000","3a. low (EUR)":"28799.68000000","3b. low (USD)":"29900.00000000","4a. close (EUR)":"32700.18729600","4b. close (USD)":"33949.53000000","5. volume":"116049.99703800","6. market cap (USD)":"116049.99703800"},"2021-01-04":{"1a. open (EUR)":"31785.64816000","1b. open (USD)":"33000.05000000","2a. high (EUR)":"32363.52000000","2b. high (USD)":"33600.00000000","3a. low (EUR)":"27094.81600000","3b. low (USD)":"28130.00000000","4a. close (EUR)":"30811.52547200","4b. close (USD)":"31988.71000000","5. volume":"140899.88569000","6. market cap (USD)":"140899.88569000"},"2021-01-03":{"1a. open (EUR)":"30992.35664000","1b. open (USD)":"32176.45000000","2a. high (EUR)":"33498.27555200","2b. high (USD)":"34778.11000000","3a. low (EUR)":"30786.75196800","3b. low (USD)":"31962.99000000","4a. close (EUR)":"31785.64816000","4b. close (USD)":"33000.05000000","5. volume":"120957.56675000","6. market cap (USD)":"120957.56675000"},"2021-01-02":{"1a. open (EUR)":"28252.29344000","1b. open (USD)":"29331.70000000","2a. high (EUR)":"32074.56000000","2b. high (USD)":"33300.00000000","3a. low (EUR)":"27881.29769600","3b. low (USD)":"28946.53000000","4a. close (EUR)":"30994.16745600","4b. close (USD)":"32178.33000000","5. volume":"129993.87336200","6. market cap (USD)":"129993.87336200"},"2021-01-01":{"1a. open (EUR)":"27859.24041600","1b. open (USD)":"28923.63000000","2a. high (EUR)":"28510.72000000","2b. high (USD)":"29600.00000000","3a. low (EUR)":"27571.18582400","3b. low (USD)":"28624.57000000","4a. close (EUR)":"28252.28380800","4b. close (USD)":"29331.69000000","5. volume":"54182.92501100","6. market cap (USD)":"54182.92501100"},"2020-12-31":{"1a. open (EUR)":"27812.92976000","1b. open (USD)":"28875.55000000","2a. high (EUR)":"28221.76000000","2b. high (USD)":"29300.00000000","3a. low (EUR)":"26825.12000000","3b. low (USD)":"27850.00000000","4a. close (EUR)":"27859.24041600","4b. close (USD)":"28923.63000000","5. volume":"75508.50515200","6. market cap (USD)":"75508.50515200"},"2020-12-30":{"1a. open (EUR)":"26377.23200000","1b. open (USD)":"27385.00000000","2a. high (EUR)":"27928.94720000","2b. high (USD)":"28996.00000000","3a. low (EUR)":"26314.62400000","3b. low (USD)":"27320.00000000","4a. close (EUR)":"27812.92012800","4b. close (USD)":"28875.54000000","5. volume":"95356.05782600","6. market cap (USD)":"95356.05782600"},"2020-12-29":{"1a. open (EUR)":"26082.89734400","1b. open (USD)":"27079.42000000","2a. high (EUR)":"26401.31200000","2b. high (USD)":"27410.00000000","3a. low (EUR)":"24927.61600000","3b. low (USD)":"25880.00000000","4a. close (EUR)":"26377.23200000","4b. close (USD)":"27385.00000000","5. volume":"69411.59260600","6. market cap (USD)":"69411.59260600"},"2020-12-28":{"1a. open (EUR)":"25314.37932800","1b. open (USD)":"26281.54000000","2a. high (EUR)":"26488.00000000","2b. high (USD)":"27500.00000000","3a. low (EUR)":"25140.48320000","3b. low (USD)":"26101.00000000","4a. close (EUR)":"26082.88771200","4b. close (USD)":"27079.41000000","5. volume":"79721.74249600","6. market cap (USD)":"79721.74249600"},"2020-12-27":{"1a. open (EUR)":"25518.44288000","1b. open (USD)":"26493.40000000","2a. high (EUR)":"27376.07040000","2b. high (USD)":"28422.00000000","3a. low (EUR)":"24754.24000000","3b. low (USD)":"25700.00000000","4a. close (EUR)":"25314.49491200","4b. close (USD)":"26281.66000000","5. volume":"148455.58621400","6. market cap (USD)":"148455.58621400"},"2020-12-26":{"1a. open (EUR)":"23803.05110400","1b. open (USD)":"24712.47000000","2a. high (EUR)":"25878.32329600","2b. high (USD)":"26867.03000000","3a. low (EUR)":"23598.40000000","3b. low (USD)":"24500.00000000","4a. close (EUR)":"25518.43324800","4b. close (USD)":"26493.39000000","5. volume":"97806.51338600","6. market cap (USD)":"97806.51338600"},"2020-12-25":{"1a. open (EUR)":"22855.76316800","1b. open (USD)":"23728.99000000","2a. high (EUR)":"23877.59315200","2b. high (USD)":"24789.86000000","3a. low (EUR)":"22571.24352000","3b. low (USD)":"23433.60000000","4a. close (EUR)":"23803.05110400","4b. close (USD)":"24712.47000000","5. volume":"79519.94356900","6. market cap (USD)":"79519.94356900"},"2020-12-24":{"1a. open (EUR)":"22377.43804800","1b. open (USD)":"23232.39000000","2a. high (EUR)":"22918.79497600","2b. high (USD)":"23794.43000000","3a. low (EUR)":"21867.93414400","3b. low (USD)":"22703.42000000","4a. close (EUR)":"22855.96544000","4b. close (USD)":"23729.20000000","5. volume":"69013.83425200","6. market cap (USD)":"69013.83425200"},"2020-12-23":{"1a. open (EUR)":"22934.55292800","1b. open (USD)":"23810.79000000","2a. high (EUR)":"23213.12000000","2b. high (USD)":"24100.00000000","3a. low (EUR)":"21768.32000000","3b. low (USD)":"22600.00000000","4a. close (EUR)":"22377.79443200","4b. close (USD)":"23232.76000000","5. volume":"119047.25973300","6. market cap (USD)":"119047.25973300"},"2020-12-22":{"1a. open (EUR)":"21883.78841600","1b. open (USD)":"22719.88000000","2a. high (EUR)":"22959.89472000","2b. high (USD)":"23837.10000000","3a. low (EUR)":"21530.79488000","3b. low (USD)":"22353.40000000","4a. close (EUR)":"22934.55292800","4b. close (USD)":"23810.79000000","5. volume":"87033.12616000","6. market cap (USD)":"87033.12616000"},"2020-12-21":{"1a. open (EUR)":"22592.37612800","1b. open (USD)":"23455.54000000","2a. high (EUR)":"23215.78806400","2b. high (USD)":"24102.77000000","3a. low (EUR)":"21012.20800000","3b. low (USD)":"21815.00000000","4a. close (EUR)":"21883.62467200","4b. close (USD)":"22719.71000000","5. volume":"88030.29724300","6. market cap (USD)":"88030.29724300"},"2020-12-20":{"1a. open (EUR)":"22944.96512000","1b. open (USD)":"23821.60000000","2a. high (EUR)":"23400.94400000","2b. high (USD)":"24295.00000000","3a. low (EUR)":"22211.39200000","3b. low (USD)":"23060.00000000","4a. close (EUR)":"22592.35686400","4b. close (USD)":"23455.52000000","5. volume":"76690.14568500","6. market cap (USD)":"76690.14568500"},"2020-12-19":{"1a. open (EUR)":"22257.03804800","1b. open (USD)":"23107.39000000","2a. high (EUR)":"23281.95990400","2b. high (USD)":"24171.47000000","3a. low (EUR)":"21912.80000000","3b. low (USD)":"22750.00000000","4a. close (EUR)":"22944.97475200","4b. close (USD)":"23821.61000000","5. volume":"86045.06467700","6. market cap (USD)":"86045.06467700"},"2020-12-18":{"1a. open (EUR)":"21958.21488000","1b. open (USD)":"22797.15000000","2a. high (EUR)":"22428.28537600","2b. high (USD)":"23285.18000000","3a. low (EUR)":"21527.52000000","3b. low (USD)":"22350.00000000","4a. close (EUR)":"22257.03804800","4b. close (USD)":"23107.39000000","5. volume":"79646.13431500","6. market cap (USD)":"79646.13431500"},"2020-12-17":{"1a. open (EUR)":"20550.37286400","1b. open (USD)":"21335.52000000","2a. high (EUR)":"22924.16000000","2b. high (USD)":"23800.00000000","3a. low (EUR)":"20448.73600000","3b. low (USD)":"21230.00000000","4a. close (EUR)":"21958.22451200","4b. close (USD)":"22797.16000000","5. volume":"184882.47674800","6. market cap (USD)":"184882.47674800"},"2020-12-16":{"1a. open (EUR)":"18711.53737600","1b. open (USD)":"19426.43000000","2a. high (EUR)":"20766.59200000","2b. high (USD)":"21560.00000000","3a. low (EUR)":"18569.14752000","3b. low (USD)":"19278.60000000","4a. close (EUR)":"20550.37286400","4b. close (USD)":"21335.52000000","5. volume":"114306.33557000","6. market cap (USD)":"114306.33557000"},"2020-12-15":{"1a. open (EUR)":"18564.41820800","1b. open (USD)":"19273.69000000","2a. high (EUR)":"18849.82400000","2b. high (USD)":"19570.00000000","3a. low (EUR)":"18348.96000000","3b. low (USD)":"19050.00000000","4a. close (EUR)":"18711.53737600","4b. close (USD)":"19426.43000000","5. volume":"61834.36601100","6. market cap (USD)":"61834.36601100"},"2020-12-14":{"1a. open (EUR)":"18469.35036800","1b. open (USD)":"19174.99000000","2a. high (EUR)":"18636.95680000","2b. high (USD)":"19349.00000000","3a. low (EUR)":"18300.80000000","3b. low (USD)":"19000.00000000","4a. close (EUR)":"18563.88844800","4b. close (USD)":"19273.14000000","5. volume":"47257.20129400","6. market cap (USD)":"47257.20129400"},"2020-12-13":{"1a. open (EUR)":"18116.53020800","1b. open (USD)":"18808.69000000","2a. high (EUR)":"18696.67520000","2b. high (USD)":"19411.00000000","3a. low (EUR)":"18022.55078400","3b. low (USD)":"18711.12000000","4a. close (EUR)":"18469.35036800","4b. close (USD)":"19174.99000000","5. volume":"56560.82174400","6. market cap (USD)":"56560.82174400"},"2020-12-12":{"1a. open (EUR)":"17372.78569600","1b. open (USD)":"18036.53000000","2a. high (EUR)":"18251.34931200","2b. high (USD)":"18948.66000000","3a. low (EUR)":"17357.53824000","3b. low (USD)":"18020.70000000","4a. close (EUR)":"18116.53020800","4b. close (USD)":"18808.69000000","5. volume":"49519.97843200","6. market cap (USD)":"49519.97843200"},"2020-12-11":{"1a. open (EUR)":"17583.03299200","1b. open (USD)":"18254.81000000","2a. high (EUR)":"17619.55753600","2b. high (USD)":"18292.73000000","3a. low (EUR)":"16925.66825600","3b. low (USD)":"17572.33000000","4a. close (EUR)":"17372.78569600","4b. close (USD)":"18036.53000000","5. volume":"72610.72425900","6. market cap (USD)":"72610.72425900"},"2020-12-10":{"1a. open (EUR)":"17858.97052800","1b. open (USD)":"18541.29000000","2a. high (EUR)":"17874.41062400","2b. high (USD)":"18557.32000000","3a. low (EUR)":"17251.99078400","3b. low (USD)":"17911.12000000","4a. close (EUR)":"17582.85961600","4b. close (USD)":"18254.63000000","5. volume":"52890.67509400","6. market cap (USD)":"52890.67509400"},"2020-12-09":{"1a. open (EUR)":"17649.78275200","1b. open (USD)":"18324.11000000","2a. high (EUR)":"17953.63382400","2b. high (USD)":"18639.57000000","3a. low (EUR)":"17000.48000000","3b. low (USD)":"17650.00000000","4a. close (EUR)":"17858.96089600","4b. close (USD)":"18541.28000000","5. volume":"79585.55380100","6. market cap (USD)":"79585.55380100"},"2020-12-08":{"1a. open (EUR)":"18461.55808000","1b. open (USD)":"19166.90000000","2a. high (EUR)":"18584.78988800","2b. high (USD)":"19294.84000000","3a. low (EUR)":"17530.24000000","3b. low (USD)":"18200.00000000","4a. close (EUR)":"17649.78275200","4b. close (USD)":"18324.11000000","5. volume":"61626.94761400","6. market cap (USD)":"61626.94761400"},"2020-12-07":{"1a. open (EUR)":"18646.27094400","1b. open (USD)":"19358.67000000","2a. high (EUR)":"18706.22051200","2b. high (USD)":"19420.91000000","3a. low (EUR)":"18207.25401600","3b. low (USD)":"18902.88000000","4a. close (EUR)":"18461.55808000","4b. close (USD)":"19166.90000000","5. volume":"41372.29629300","6. market cap (USD)":"41372.29629300"},"2020-12-06":{"1a. open (EUR)":"18443.02611200","1b. open (USD)":"19147.66000000","2a. high (EUR)":"18705.34400000","2b. high (USD)":"19420.00000000","3a. low (EUR)":"18163.06240000","3b. low (USD)":"18857.00000000","4a. close (EUR)":"18646.97408000","4b. close (USD)":"19359.40000000","5. volume":"37043.09186100","6. market cap (USD)":"37043.09186100"},"2020-12-05":{"1a. open (EUR)":"17964.17123200","1b. open (USD)":"18650.51000000","2a. high (EUR)":"18471.28640000","2b. high (USD)":"19177.00000000","3a. low (EUR)":"17819.20000000","3b. low (USD)":"18500.00000000","4a. close (EUR)":"18443.02611200","4b. close (USD)":"19147.66000000","5. volume":"42922.74857300","6. market cap (USD)":"42922.74857300"},"2020-12-04":{"1a. open (EUR)":"18707.59788800","1b. open (USD)":"19422.34000000","2a. high (EUR)":"18808.40640000","2b. high (USD)":"19527.00000000","3a. low (EUR)":"17882.10659200","3b. low (USD)":"18565.31000000","4a. close (EUR)":"17964.18086400","4b. close (USD)":"18650.52000000","5. volume":"71283.66820000","6. market cap (USD)":"71283.66820000"},"2020-12-03":{"1a. open (EUR)":"18497.36985600","1b. open (USD)":"19204.08000000","2a. high (EUR)":"18876.79360000","2b. high (USD)":"19598.00000000","3a. low (EUR)":"18172.88704000","3b. low (USD)":"18867.20000000","4a. close (EUR)":"18707.17408000","4b. close (USD)":"19421.90000000","5. volume":"66689.39127900","6. market cap (USD)":"66689.39127900"},"2020-12-02":{"1a. open (EUR)":"18074.40947200","1b. open (USD)":"18764.96000000","2a. high (EUR)":"18630.21440000","2b. high (USD)":"19342.00000000","3a. low (EUR)":"17655.45600000","3b. low (USD)":"18330.00000000","4a. close (EUR)":"18497.37948800","4b. close (USD)":"19204.09000000","5. volume":"75911.01347800","6. market cap (USD)":"75911.01347800"},"2020-12-01":{"1a. open (EUR)":"18971.06198400","1b. open (USD)":"19695.87000000","2a. high (EUR)":"19156.12160000","2b. high (USD)":"19888.00000000","3a. low (EUR)":"17338.67878400","3b. low (USD)":"18001.12000000","4a. close (EUR)":"18074.40947200","4b. close (USD)":"18764.96000000","5. volume":"127698.76265200","6. market cap (USD)":"127698.76265200"},"2020-11-30":{"1a. open (EUR)":"17515.79200000","1b. open (USD)":"18185.00000000","2a. high (EUR)":"19132.19571200","2b. high (USD)":"19863.16000000","3a. low (EUR)":"17515.78236800","3b. low (USD)":"18184.99000000","4a. close (EUR)":"18971.06198400","4b. close (USD)":"19695.87000000","5. volume":"115463.46688800","6. market cap (USD)":"115463.46688800"},"2020-11-29":{"1a. open (EUR)":"17067.74988800","1b. open (USD)":"17719.84000000","2a. high (EUR)":"17684.40016000","2b. high (USD)":"18360.05000000","3a. low (EUR)":"16872.37440000","3b. low (USD)":"17517.00000000","4a. close (EUR)":"17515.78236800","4b. close (USD)":"18184.99000000","5. volume":"55329.01630300","6. market cap (USD)":"55329.01630300"},"2020-11-28":{"1a. open (EUR)":"16508.79529600","1b. open (USD)":"17139.53000000","2a. high (EUR)":"17222.48796800","2b. high (USD)":"17880.49000000","3a. low (EUR)":"16244.90739200","3b. low (USD)":"16865.56000000","4a. close (EUR)":"17067.75952000","4b. close (USD)":"17719.85000000","5. volume":"64910.69997000","6. market cap (USD)":"64910.69997000"},"2020-11-27":{"1a. open (EUR)":"16518.36950400","1b. open (USD)":"17149.47000000","2a. high (EUR)":"16815.17958400","2b. high (USD)":"17457.62000000","3a. low (EUR)":"15833.15865600","3b. low (USD)":"16438.08000000","4a. close (EUR)":"16508.78566400","4b. close (USD)":"17139.52000000","5. volume":"85297.02478700","6. market cap (USD)":"85297.02478700"},"2020-11-26":{"1a. open (EUR)":"18029.97705600","1b. open (USD)":"18718.83000000","2a. high (EUR)":"18218.95689600","2b. high (USD)":"18915.03000000","3a. low (EUR)":"15592.28160000","3b. low (USD)":"16188.00000000","4a. close (EUR)":"16518.36950400","4b. close (USD)":"17149.47000000","5. volume":"181005.24669300","6. market cap (USD)":"181005.24669300"},"2020-11-25":{"1a. open (EUR)":"18454.91200000","1b. open (USD)":"19160.00000000","2a. high (EUR)":"18767.19107200","2b. high (USD)":"19484.21000000","3a. low (EUR)":"17819.46006400","3b. low (USD)":"18500.27000000","4a. close (EUR)":"18030.24675200","4b. close (USD)":"18719.11000000","5. volume":"93266.57688700","6. market cap (USD)":"93266.57688700"},"2020-11-24":{"1a. open (EUR)":"17692.06723200","1b. open (USD)":"18368.01000000","2a. high (EUR)":"18704.35190400","2b. high (USD)":"19418.97000000","3a. low (EUR)":"17354.93760000","3b. low (USD)":"18018.00000000","4a. close (EUR)":"18454.92163200","4b. close (USD)":"19160.01000000","5. volume":"113581.50924100","6. market cap (USD)":"113581.50924100"},"2020-11-23":{"1a. open (EUR)":"17736.24921600","1b. open (USD)":"18413.88000000","2a. high (EUR)":"18075.41120000","2b. high (USD)":"18766.00000000","3a. low (EUR)":"17337.60000000","3b. low (USD)":"18000.00000000","4a. close (EUR)":"17692.05760000","4b. close (USD)":"18368.00000000","5. volume":"82961.50609300","6. market cap (USD)":"82961.50609300"},"2020-11-22":{"1a. open (EUR)":"18015.50016000","1b. open (USD)":"18703.80000000","2a. high (EUR)":"18060.00000000","2b. high (USD)":"18750.00000000","3a. low (EUR)":"16962.78035200","3b. low (USD)":"17610.86000000","4a. close (EUR)":"17736.77897600","4b. close (USD)":"18414.43000000","5. volume":"81645.73777800","6. market cap (USD)":"81645.73777800"},"2020-11-21":{"1a. open (EUR)":"17969.13171200","1b. open (USD)":"18655.66000000","2a. high (EUR)":"18267.95488000","2b. high (USD)":"18965.90000000","3a. low (EUR)":"17634.82425600","3b. low (USD)":"18308.58000000","4a. close (EUR)":"18015.50016000","4b. close (USD)":"18703.80000000","5. volume":"75577.45839400","6. market cap (USD)":"75577.45839400"},"2020-11-20":{"1a. open (EUR)":"17147.66659200","1b. open (USD)":"17802.81000000","2a. high (EUR)":"18122.81990400","2b. high (USD)":"18815.22000000","3a. low (EUR)":"17087.20652800","3b. low (USD)":"17740.04000000","4a. close (EUR)":"17969.14134400","4b. close (USD)":"18655.67000000","5. volume":"88423.01848900","6. market cap (USD)":"88423.01848900"},"2020-11-19":{"1a. open (EUR)":"17123.52880000","1b. open (USD)":"17777.75000000","2a. high (EUR)":"17510.78336000","2b. high (USD)":"18179.80000000","3a. low (EUR)":"16697.69808000","3b. low (USD)":"17335.65000000","4a. close (EUR)":"17147.67622400","4b. close (USD)":"17802.82000000","5. volume":"93009.56100800","6. market cap (USD)":"93009.56100800"},"2020-11-18":{"1a. open (EUR)":"17009.51481600","1b. open (USD)":"17659.38000000","2a. high (EUR)":"17796.97897600","2b. high (USD)":"18476.93000000","3a. low (EUR)":"16580.95824000","3b. low (USD)":"17214.45000000","4a. close (EUR)":"17121.95878400","4b. close (USD)":"17776.12000000","5. volume":"149019.78813400","6. market cap (USD)":"149019.78813400"},"2020-11-17":{"1a. open (EUR)":"16098.03865600","1b. open (USD)":"16713.08000000","2a. high (EUR)":"17201.61542400","2b. high (USD)":"17858.82000000","3a. low (EUR)":"15929.40160000","3b. low (USD)":"16538.00000000","4a. close (EUR)":"17009.51481600","4b. close (USD)":"17659.38000000","5. volume":"115221.40310200","6. market cap (USD)":"115221.40310200"},"2020-11-16":{"1a. open (EUR)":"15369.78240000","1b. open (USD)":"15957.00000000","2a. high (EUR)":"16258.81600000","2b. high (USD)":"16880.00000000","3a. low (EUR)":"15280.20480000","3b. low (USD)":"15864.00000000","4a. close (EUR)":"16098.51062400","4b. close (USD)":"16713.57000000","5. volume":"81300.67592400","6. market cap (USD)":"81300.67592400"},"2020-11-15":{"1a. open (EUR)":"15478.20019200","1b. open (USD)":"16069.56000000","2a. high (EUR)":"15584.57600000","2b. high (USD)":"16180.00000000","3a. low (EUR)":"15194.21030400","3b. low (USD)":"15774.72000000","4a. close (EUR)":"15369.78240000","4b. close (USD)":"15957.00000000","5. volume":"43596.84151300","6. market cap (USD)":"43596.84151300"},"2020-11-14":{"1a. open (EUR)":"15719.46252800","1b. open (USD)":"16320.04000000","2a. high (EUR)":"15726.15676800","2b. high (USD)":"16326.99000000","3a. low (EUR)":"15093.34400000","3b. low (USD)":"15670.00000000","4a. close (EUR)":"15479.05744000","4b. close (USD)":"16070.45000000","5. volume":"59116.34717900","6. market cap (USD)":"59116.34717900"},"2020-11-13":{"1a. open (EUR)":"15692.30992000","1b. open (USD)":"16291.85000000","2a. high (EUR)":"15873.53600000","2b. high (USD)":"16480.00000000","3a. low (EUR)":"15365.30352000","3b. low (USD)":"15952.35000000","4a. close (EUR)":"15720.09824000","4b. close (USD)":"16320.70000000","5. volume":"75691.88101400","6. market cap (USD)":"75691.88101400"},"2020-11-12":{"1a. open (EUR)":"15107.06960000","1b. open (USD)":"15684.25000000","2a. high (EUR)":"15739.36224000","2b. high (USD)":"16340.70000000","3a. low (EUR)":"14872.42444800","3b. low (USD)":"15440.64000000","4a. close (EUR)":"15692.31955200","4b. close (USD)":"16291.86000000","5. volume":"102196.35659200","6. market cap (USD)":"102196.35659200"},"2020-11-11":{"1a. open (EUR)":"14734.27267200","1b. open (USD)":"15297.21000000","2a. high (EUR)":"15377.48800000","2b. high (USD)":"15965.00000000","3a. low (EUR)":"14710.64537600","3b. low (USD)":"15272.68000000","4a. close (EUR)":"15107.05996800","4b. close (USD)":"15684.24000000","5. volume":"78469.74645800","6. market cap (USD)":"78469.74645800"},"2020-11-10":{"1a. open (EUR)":"14764.32451200","1b. open (USD)":"15328.41000000","2a. high (EUR)":"14891.07200000","2b. high (USD)":"15460.00000000","3a. low (EUR)":"14517.79347200","3b. low (USD)":"15072.46000000","4a. close (EUR)":"14734.27267200","4b. close (USD)":"15297.21000000","5. volume":"61681.91960600","6. market cap (USD)":"61681.91960600"},"2020-11-09":{"1a. open (EUR)":"14905.61632000","1b. open (USD)":"15475.10000000","2a. high (EUR)":"15257.08800000","2b. high (USD)":"15840.00000000","3a. low (EUR)":"14260.69612800","3b. low (USD)":"14805.54000000","4a. close (EUR)":"14764.32451200","4b. close (USD)":"15328.41000000","5. volume":"108976.33413400","6. market cap (USD)":"108976.33413400"},"2020-11-08":{"1a. open (EUR)":"14272.98656000","1b. open (USD)":"14818.30000000","2a. high (EUR)":"15074.08000000","2b. high (USD)":"15650.00000000","3a. low (EUR)":"14162.77721600","3b. low (USD)":"14703.88000000","4a. close (EUR)":"14905.61632000","4b. close (USD)":"15475.10000000","5. volume":"65547.17857400","6. market cap (USD)":"65547.17857400"},"2020-11-07":{"1a. open (EUR)":"15006.58857600","1b. open (USD)":"15579.93000000","2a. high (EUR)":"15173.79046400","2b. high (USD)":"15753.52000000","3a. low (EUR)":"13816.35270400","3b. low (USD)":"14344.22000000","4a. close (EUR)":"14272.98656000","4b. close (USD)":"14818.30000000","5. volume":"101431.20655300","6. market cap (USD)":"101431.20655300"},"2020-11-06":{"1a. open (EUR)":"15016.30726400","1b. open (USD)":"15590.02000000","2a. high (EUR)":"15372.67200000","2b. high (USD)":"15960.00000000","3a. low (EUR)":"14607.89120000","3b. low (USD)":"15166.00000000","4a. close (EUR)":"15006.57894400","4b. close (USD)":"15579.92000000","5. volume":"122618.19769500","6. market cap (USD)":"122618.19769500"},"2020-11-05":{"1a. open (EUR)":"13623.51043200","1b. open (USD)":"14144.01000000","2a. high (EUR)":"15170.40000000","2b. high (USD)":"15750.00000000","3a. low (EUR)":"13574.91699200","3b. low (USD)":"14093.56000000","4a. close (EUR)":"15016.30726400","4b. close (USD)":"15590.02000000","5. volume":"143741.52267300","6. market cap (USD)":"143741.52267300"},"2020-11-04":{"1a. open (EUR)":"13507.46409600","1b. open (USD)":"14023.53000000","2a. high (EUR)":"13734.26880000","2b. high (USD)":"14259.00000000","3a. low (EUR)":"13027.28000000","3b. low (USD)":"13525.00000000","4a. close (EUR)":"13623.51043200","4b. close (USD)":"14144.01000000","5. volume":"93016.98826200","6. market cap (USD)":"93016.98826200"},"2020-11-03":{"1a. open (EUR)":"13051.00361600","1b. open (USD)":"13549.63000000","2a. high (EUR)":"13548.47715200","2b. high (USD)":"14066.11000000","3a. low (EUR)":"12796.10236800","3b. low (USD)":"13284.99000000","4a. close (EUR)":"13507.46409600","4b. close (USD)":"14023.53000000","5. volume":"74115.63078700","6. market cap (USD)":"74115.63078700"},"2020-11-02":{"1a. open (EUR)":"13255.06716800","1b. open (USD)":"13761.49000000","2a. high (EUR)":"13321.05600000","2b. high (USD)":"13830.00000000","3a. low (EUR)":"12709.47216000","3b. low (USD)":"13195.05000000","4a. close (EUR)":"13050.75318400","4b. close (USD)":"13549.37000000","5. volume":"64566.42190800","6. market cap (USD)":"64566.42190800"},"2020-11-01":{"1a. open (EUR)":"13283.49120000","1b. open (USD)":"13791.00000000","2a. high (EUR)":"13383.66400000","2b. high (USD)":"13895.00000000","3a. low (EUR)":"13102.40960000","3b. low (USD)":"13603.00000000","4a. close (EUR)":"13255.07680000","4b. close (USD)":"13761.50000000","5. volume":"36285.64852600","6. market cap (USD)":"36285.64852600"},"2020-10-31":{"1a. open (EUR)":"13061.08832000","1b. open (USD)":"13560.10000000","2a. high (EUR)":"13581.12000000","2b. high (USD)":"14100.00000000","3a. low (EUR)":"12917.95680000","3b. low (USD)":"13411.50000000","4a. close (EUR)":"13283.49120000","4b. close (USD)":"13791.00000000","5. volume":"67339.23851500","6. market cap (USD)":"67339.23851500"},"2020-10-30":{"1a. open (EUR)":"12960.52060800","1b. open (USD)":"13455.69000000","2a. high (EUR)":"13166.92473600","2b. high (USD)":"13669.98000000","3a. low (EUR)":"12632.36800000","3b. low (USD)":"13115.00000000","4a. close (EUR)":"13061.08832000","4b. close (USD)":"13560.10000000","5. volume":"70657.77888100","6. market cap (USD)":"70657.77888100"},"2020-10-29":{"1a. open (EUR)":"12778.19648000","1b. open (USD)":"13266.40000000","2a. high (EUR)":"13140.85091200","2b. high (USD)":"13642.91000000","3a. low (EUR)":"12445.28566400","3b. low (USD)":"12920.77000000","4a. close (EUR)":"12960.53024000","4b. close (USD)":"13455.70000000","5. volume":"74872.60213200","6. market cap (USD)":"74872.60213200"},"2020-10-28":{"1a. open (EUR)":"13134.34931200","1b. open (USD)":"13636.16000000","2a. high (EUR)":"13349.45113600","2b. high (USD)":"13859.48000000","3a. low (EUR)":"12413.72160000","3b. low (USD)":"12888.00000000","4a. close (EUR)":"12778.19648000","4b. close (USD)":"13266.40000000","5. volume":"94440.56122600","6. market cap (USD)":"94440.56122600"},"2020-10-27":{"1a. open (EUR)":"12571.83088000","1b. open (USD)":"13052.15000000","2a. high (EUR)":"13281.84412800","2b. high (USD)":"13789.29000000","3a. low (EUR)":"12540.73878400","3b. low (USD)":"13019.87000000","4a. close (EUR)":"13134.35894400","4b. close (USD)":"13636.17000000","5. volume":"80796.55399600","6. market cap (USD)":"80796.55399600"},"2020-10-26":{"1a. open (EUR)":"12550.14924800","1b. open (USD)":"13029.64000000","2a. high (EUR)":"12751.62179200","2b. high (USD)":"13238.81000000","3a. low (EUR)":"12295.24800000","3b. low (USD)":"12765.00000000","4a. close (EUR)":"12571.86940800","4b. close (USD)":"13052.19000000","5. volume":"60951.67298600","6. market cap (USD)":"60951.67298600"},"2020-10-25":{"1a. open (EUR)":"12629.21833600","1b. open (USD)":"13111.73000000","2a. high (EUR)":"12858.72000000","2b. high (USD)":"13350.00000000","3a. low (EUR)":"12413.72160000","3b. low (USD)":"12888.00000000","4a. close (EUR)":"12549.36905600","4b. close (USD)":"13028.83000000","5. volume":"38481.57950400","6. market cap (USD)":"38481.57950400"},"2020-10-24":{"1a. open (EUR)":"12447.49139200","1b. open (USD)":"12923.06000000","2a. high (EUR)":"12682.19433600","2b. high (USD)":"13166.73000000","3a. low (EUR)":"12396.38400000","3b. low (USD)":"12870.00000000","4a. close (EUR)":"12629.21833600","4b. close (USD)":"13111.73000000","5. volume":"35952.20907000","6. market cap (USD)":"35952.20907000"},"2020-10-23":{"1a. open (EUR)":"12491.58668800","1b. open (USD)":"12968.84000000","2a. high (EUR)":"12548.27100800","2b. high (USD)":"13027.69000000","3a. low (EUR)":"12251.98105600","3b. low (USD)":"12720.08000000","4a. close (EUR)":"12447.50102400","4b. close (USD)":"12923.07000000","5. volume":"50386.99984100","6. market cap (USD)":"50386.99984100"},"2020-10-22":{"1a. open (EUR)":"12310.41840000","1b. open (USD)":"12780.75000000","2a. high (EUR)":"12699.79200000","2b. high (USD)":"13185.00000000","3a. low (EUR)":"12211.52665600","3b. low (USD)":"12678.08000000","4a. close (EUR)":"12491.27846400","4b. close (USD)":"12968.52000000","5. volume":"70038.82414400","6. market cap (USD)":"70038.82414400"},"2020-10-21":{"1a. open (EUR)":"11471.71200000","1b. open (USD)":"11910.00000000","2a. high (EUR)":"12731.26937600","2b. high (USD)":"13217.68000000","3a. low (EUR)":"11449.51024000","3b. low (USD)":"11886.95000000","4a. close (EUR)":"12310.62067200","4b. close (USD)":"12780.96000000","5. volume":"114584.45676700","6. market cap (USD)":"114584.45676700"},"2020-10-20":{"1a. open (EUR)":"11319.00627200","1b. open (USD)":"11751.46000000","2a. high (EUR)":"11595.36761600","2b. high (USD)":"12038.38000000","3a. low (EUR)":"11247.85468800","3b. low (USD)":"11677.59000000","4a. close (EUR)":"11471.70236800","4b. close (USD)":"11909.99000000","5. volume":"62134.75066300","6. market cap (USD)":"62134.75066300"},"2020-10-19":{"1a. open (EUR)":"11079.82444800","1b. open (USD)":"11503.14000000","2a. high (EUR)":"11388.86716800","2b. high (USD)":"11823.99000000","3a. low (EUR)":"10988.14707200","3b. low (USD)":"11407.96000000","4a. close (EUR)":"11319.01590400","4b. close (USD)":"11751.47000000","5. volume":"47414.53469200","6. market cap (USD)":"47414.53469200"},"2020-10-18":{"1a. open (EUR)":"10942.25059200","1b. open (USD)":"11360.31000000","2a. high (EUR)":"11081.61600000","2b. high (USD)":"11505.00000000","3a. low (EUR)":"10928.67910400","3b. low (USD)":"11346.22000000","4a. close (EUR)":"11079.82444800","4b. close (USD)":"11503.14000000","5. volume":"23284.04119100","6. market cap (USD)":"23284.04119100"},"2020-10-17":{"1a. open (EUR)":"10902.69196800","1b. open (USD)":"11319.24000000","2a. high (EUR)":"10982.81094400","2b. high (USD)":"11402.42000000","3a. low (EUR)":"10840.81600000","3b. low (USD)":"11255.00000000","4a. close (EUR)":"10942.14464000","4b. close (USD)":"11360.20000000","5. volume":"22368.91524100","6. market cap (USD)":"22368.91524100"},"2020-10-16":{"1a. open (EUR)":"11081.74121600","1b. open (USD)":"11505.13000000","2a. high (EUR)":"11116.43568000","2b. high (USD)":"11541.15000000","3a. low (EUR)":"10787.84000000","3b. low (USD)":"11200.00000000","4a. close (EUR)":"10902.76902400","4b. close (USD)":"11319.32000000","5. volume":"48797.74950200","6. market cap (USD)":"48797.74950200"},"2020-10-15":{"1a. open (EUR)":"10997.71164800","1b. open (USD)":"11417.89000000","2a. high (EUR)":"11189.82188800","2b. high (USD)":"11617.34000000","3a. low (EUR)":"10836.79945600","3b. low (USD)":"11250.83000000","4a. close (EUR)":"11081.73158400","4b. close (USD)":"11505.12000000","5. volume":"48760.71767900","6. market cap (USD)":"48760.71767900"},"2020-10-14":{"1a. open (EUR)":"11000.29302400","1b. open (USD)":"11420.57000000","2a. high (EUR)":"11123.01433600","2b. high (USD)":"11547.98000000","3a. low (EUR)":"10864.89600000","3b. low (USD)":"11280.00000000","4a. close (EUR)":"10997.71164800","4b. close (USD)":"11417.89000000","5. volume":"41415.10601500","6. market cap (USD)":"41415.10601500"},"2020-10-13":{"1a. open (EUR)":"11104.00076800","1b. open (USD)":"11528.24000000","2a. high (EUR)":"11131.70240000","2b. high (USD)":"11557.00000000","3a. low (EUR)":"10884.16000000","3b. low (USD)":"11300.00000000","4a. close (EUR)":"11000.28339200","4b. close (USD)":"11420.56000000","5. volume":"42205.28370900","6. market cap (USD)":"42205.28370900"},"2020-10-12":{"1a. open (EUR)":"10950.64006400","1b. open (USD)":"11369.02000000","2a. high (EUR)":"11288.71363200","2b. high (USD)":"11720.01000000","3a. low (EUR)":"10760.87040000","3b. low (USD)":"11172.00000000","4a. close (EUR)":"11104.01040000","4b. close (USD)":"11528.25000000","5. volume":"52825.28371000","6. market cap (USD)":"52825.28371000"},"2020-10-11":{"1a. open (EUR)":"10877.62950400","1b. open (USD)":"11293.22000000","2a. high (EUR)":"11023.82400000","2b. high (USD)":"11445.00000000","3a. low (EUR)":"10808.06720000","3b. low (USD)":"11221.00000000","4a. close (EUR)":"10950.64006400","4b. close (USD)":"11369.02000000","5. volume":"29043.85133900","6. market cap (USD)":"29043.85133900"},"2020-10-10":{"1a. open (EUR)":"10643.97644800","1b. open (USD)":"11050.64000000","2a. high (EUR)":"11068.13120000","2b. high (USD)":"11491.00000000","3a. low (EUR)":"10643.85123200","3b. low (USD)":"11050.51000000","4a. close (EUR)":"10877.62950400","4b. close (USD)":"11293.22000000","5. volume":"43648.03694300","6. market cap (USD)":"43648.03694300"},"2020-10-09":{"1a. open (EUR)":"10523.38380800","1b. open (USD)":"10925.44000000","2a. high (EUR)":"10695.98924800","2b. high (USD)":"11104.64000000","3a. low (EUR)":"10430.49280000","3b. low (USD)":"10829.00000000","4a. close (EUR)":"10643.97644800","4b. close (USD)":"11050.64000000","5. volume":"48240.07323700","6. market cap (USD)":"48240.07323700"},"2020-10-08":{"1a. open (EUR)":"10273.87648000","1b. open (USD)":"10666.40000000","2a. high (EUR)":"10547.04000000","2b. high (USD)":"10950.00000000","3a. low (EUR)":"10142.89091200","3b. low (USD)":"10530.41000000","4a. close (EUR)":"10523.50902400","4b. close (USD)":"10925.57000000","5. volume":"51959.69157200","6. market cap (USD)":"51959.69157200"},"2020-10-07":{"1a. open (EUR)":"10209.58288000","1b. open (USD)":"10599.65000000","2a. high (EUR)":"10288.77718400","2b. high (USD)":"10681.87000000","3a. low (EUR)":"10158.07094400","3b. low (USD)":"10546.17000000","4a. close (EUR)":"10273.86684800","4b. close (USD)":"10666.39000000","5. volume":"32811.99027900","6. market cap (USD)":"32811.99027900"},"2020-10-06":{"1a. open (EUR)":"10395.04704000","1b. open (USD)":"10792.20000000","2a. high (EUR)":"10402.56000000","2b. high (USD)":"10800.00000000","3a. low (EUR)":"10137.68000000","3b. low (USD)":"10525.00000000","4a. close (EUR)":"10209.59251200","4b. close (USD)":"10599.66000000","5. volume":"48674.74047100","6. market cap (USD)":"48674.74047100"},"2020-10-05":{"1a. open (EUR)":"10274.08838400","1b. open (USD)":"10666.62000000","2a. high (EUR)":"10400.63360000","2b. high (USD)":"10798.00000000","3a. low (EUR)":"10224.98444800","3b. low (USD)":"10615.64000000","4a. close (EUR)":"10395.05667200","4b. close (USD)":"10792.21000000","5. volume":"34025.76165300","6. market cap (USD)":"34025.76165300"},"2020-10-04":{"1a. open (EUR)":"10154.12182400","1b. open (USD)":"10542.07000000","2a. high (EUR)":"10303.22518400","2b. high (USD)":"10696.87000000","3a. low (EUR)":"10130.81238400","3b. low (USD)":"10517.87000000","4a. close (EUR)":"10274.09801600","4b. close (USD)":"10666.63000000","5. volume":"23212.00159500","6. market cap (USD)":"23212.00159500"},"2020-10-03":{"1a. open (EUR)":"10181.40928000","1b. open (USD)":"10570.40000000","2a. high (EUR)":"10213.34899200","2b. high (USD)":"10603.56000000","3a. low (EUR)":"10110.19027200","3b. low (USD)":"10496.46000000","4a. close (EUR)":"10154.11219200","4b. close (USD)":"10542.06000000","5. volume":"22298.22134100","6. market cap (USD)":"22298.22134100"},"2020-10-02":{"1a. open (EUR)":"10228.34601600","1b. open (USD)":"10619.13000000","2a. high (EUR)":"10272.18124800","2b. high (USD)":"10664.64000000","3a. low (EUR)":"9992.23680000","3b. low (USD)":"10374.00000000","4a. close (EUR)":"10181.40928000","4b. close (USD)":"10570.40000000","5. volume":"50130.39370500","6. market cap (USD)":"50130.39370500"},"2020-10-01":{"1a. open (EUR)":"10380.01148800","1b. open (USD)":"10776.59000000","2a. high (EUR)":"10518.14400000","2b. high (USD)":"10920.00000000","3a. low (EUR)":"10052.91840000","3b. low (USD)":"10437.00000000","4a. close (EUR)":"10228.34601600","4b. close (USD)":"10619.13000000","5. volume":"60866.33289300","6. market cap (USD)":"60866.33289300"},"2020-09-30":{"1a. open (EUR)":"10441.64665600","1b. open (USD)":"10840.58000000","2a. high (EUR)":"10450.08428800","2b. high (USD)":"10849.34000000","3a. low (EUR)":"10272.65321600","3b. low (USD)":"10665.13000000","4a. close (EUR)":"10380.01148800","4b. close (USD)":"10776.59000000","5. volume":"39596.02732200","6. market cap (USD)":"39596.02732200"},"2020-09-29":{"1a. open (EUR)":"10302.49315200","1b. open (USD)":"10696.11000000","2a. high (EUR)":"10467.61452800","2b. high (USD)":"10867.54000000","3a. low (EUR)":"10244.46998400","3b. low (USD)":"10635.87000000","4a. close (EUR)":"10441.55033600","4b. close (USD)":"10840.48000000","5. volume":"41874.89839900","6. market cap (USD)":"41874.89839900"},"2020-09-28":{"1a. open (EUR)":"10377.76723200","1b. open (USD)":"10774.26000000","2a. high (EUR)":"10547.04000000","2b. high (USD)":"10950.00000000","3a. low (EUR)":"10234.96320000","3b. low (USD)":"10626.00000000","4a. close (EUR)":"10302.50278400","4b. close (USD)":"10696.12000000","5. volume":"50095.25173400","6. market cap (USD)":"50095.25173400"},"2020-09-27":{"1a. open (EUR)":"10333.77788800","1b. open (USD)":"10728.59000000","2a. high (EUR)":"10401.59680000","2b. high (USD)":"10799.00000000","3a. low (EUR)":"10204.93062400","3b. low (USD)":"10594.82000000","4a. close (EUR)":"10377.75760000","4b. close (USD)":"10774.25000000","5. volume":"30549.48325300","6. market cap (USD)":"30549.48325300"},"2020-09-26":{"1a. open (EUR)":"10293.30422400","1b. open (USD)":"10686.57000000","2a. high (EUR)":"10422.72940800","2b. high (USD)":"10820.94000000","3a. low (EUR)":"10252.95577600","3b. low (USD)":"10644.68000000","4a. close (EUR)":"10333.78752000","4b. close (USD)":"10728.60000000","5. volume":"28420.83665900","6. market cap (USD)":"28420.83665900"},"2020-09-25":{"1a. open (EUR)":"10341.23305600","1b. open (USD)":"10736.33000000","2a. high (EUR)":"10364.54249600","2b. high (USD)":"10760.53000000","3a. low (EUR)":"10167.77036800","3b. low (USD)":"10556.24000000","4a. close (EUR)":"10293.40054400","4b. close (USD)":"10686.67000000","5. volume":"48101.11700800","6. market cap (USD)":"48101.11700800"},"2020-09-24":{"1a. open (EUR)":"9864.57427200","1b. open (USD)":"10241.46000000","2a. high (EUR)":"10397.97516800","2b. high (USD)":"10795.24000000","3a. low (EUR)":"9815.90377600","3b. low (USD)":"10190.93000000","4a. close (EUR)":"10341.22342400","4b. close (USD)":"10736.32000000","5. volume":"57676.61942700","6. market cap (USD)":"57676.61942700"},"2020-09-23":{"1a. open (EUR)":"10142.12035200","1b. open (USD)":"10529.61000000","2a. high (EUR)":"10149.38288000","2b. high (USD)":"10537.15000000","3a. low (EUR)":"9763.78502400","3b. low (USD)":"10136.82000000","4a. close (EUR)":"9864.57427200","4b. close (USD)":"10241.46000000","5. volume":"51876.56807900","6. market cap (USD)":"51876.56807900"},"2020-09-22":{"1a. open (EUR)":"10033.86630400","1b. open (USD)":"10417.22000000","2a. high (EUR)":"10183.63427200","2b. high (USD)":"10572.71000000","3a. low (EUR)":"9972.00960000","3b. low (USD)":"10353.00000000","4a. close (EUR)":"10142.12035200","4b. close (USD)":"10529.61000000","5. volume":"43991.23547600","6. market cap (USD)":"43991.23547600"},"2020-09-21":{"1a. open (EUR)":"10518.41369600","1b. open (USD)":"10920.28000000","2a. high (EUR)":"10584.46995200","2b. high (USD)":"10988.86000000","3a. low (EUR)":"9917.44432000","3b. low (USD)":"10296.35000000","4a. close (EUR)":"10033.86630400","4b. close (USD)":"10417.22000000","5. volume":"70683.43117900","6. market cap (USD)":"70683.43117900"},"2020-09-20":{"1a. open (EUR)":"10672.87244800","1b. open (USD)":"11080.64000000","2a. high (EUR)":"10672.87244800","2b. high (USD)":"11080.64000000","3a. low (EUR)":"10328.39360000","3b. low (USD)":"10723.00000000","4a. close (EUR)":"10518.41369600","4b. close (USD)":"10920.28000000","5. volume":"39157.92256500","6. market cap (USD)":"39157.92256500"},"2020-09-19":{"1a. open (EUR)":"10531.05088000","1b. open (USD)":"10933.40000000","2a. high (EUR)":"10768.37372800","2b. high (USD)":"11179.79000000","3a. low (EUR)":"10486.71478400","3b. low (USD)":"10887.37000000","4a. close (EUR)":"10672.88208000","4b. close (USD)":"11080.65000000","5. volume":"38440.03685800","6. market cap (USD)":"38440.03685800"},"2020-09-18":{"1a. open (EUR)":"10537.40800000","1b. open (USD)":"10940.00000000","2a. high (EUR)":"10631.83049600","2b. high (USD)":"11038.03000000","3a. low (EUR)":"10414.92748800","3b. low (USD)":"10812.84000000","4a. close (EUR)":"10531.04124800","4b. close (USD)":"10933.39000000","5. volume":"47266.72827500","6. market cap (USD)":"47266.72827500"},"2020-09-17":{"1a. open (EUR)":"10550.90243200","1b. open (USD)":"10954.01000000","2a. high (EUR)":"10638.98707200","2b. high (USD)":"11045.46000000","3a. low (EUR)":"10350.38345600","3b. low (USD)":"10745.83000000","4a. close (EUR)":"10537.39836800","4b. close (USD)":"10939.99000000","5. volume":"55601.61452900","6. market cap (USD)":"55601.61452900"},"2020-09-16":{"1a. open (EUR)":"10388.33353600","1b. open (USD)":"10785.23000000","2a. high (EUR)":"10684.77760000","2b. high (USD)":"11093.00000000","3a. low (EUR)":"10268.88710400","3b. low (USD)":"10661.22000000","4a. close (EUR)":"10550.90243200","4b. close (USD)":"10954.01000000","5. volume":"64991.51244000","6. market cap (USD)":"64991.51244000"},"2020-09-15":{"1a. open (EUR)":"10279.04886400","1b. open (USD)":"10671.77000000","2a. high (EUR)":"10527.81452800","2b. high (USD)":"10930.04000000","3a. low (EUR)":"10216.16153600","3b. low (USD)":"10606.48000000","4a. close (EUR)":"10388.41059200","4b. close (USD)":"10785.31000000","5. volume":"61822.45278600","6. market cap (USD)":"61822.45278600"},"2020-09-14":{"1a. open (EUR)":"9952.59148800","1b. open (USD)":"10332.84000000","2a. high (EUR)":"10354.40000000","2b. high (USD)":"10750.00000000","3a. low (EUR)":"9836.52588800","3b. low (USD)":"10212.34000000","4a. close (EUR)":"10279.04886400","4b. close (USD)":"10671.77000000","5. volume":"67059.29136100","6. market cap (USD)":"67059.29136100"},"2020-09-13":{"1a. open (EUR)":"10056.45334400","1b. open (USD)":"10440.67000000","2a. high (EUR)":"10190.76195200","2b. high (USD)":"10580.11000000","3a. low (EUR)":"9824.64000000","3b. low (USD)":"10200.00000000","4a. close (EUR)":"9952.58185600","4b. close (USD)":"10332.83000000","5. volume":"43837.60986500","6. market cap (USD)":"43837.60986500"},"2020-09-12":{"1a. open (EUR)":"10005.61564800","1b. open (USD)":"10387.89000000","2a. high (EUR)":"10092.38070400","2b. high (USD)":"10477.97000000","3a. low (EUR)":"9891.34160000","3b. low (USD)":"10269.25000000","4a. close (EUR)":"10056.69414400","4b. close (USD)":"10440.92000000","5. volume":"35379.15309600","6. market cap (USD)":"35379.15309600"},"2020-09-11":{"1a. open (EUR)":"9956.46355200","1b. open (USD)":"10336.86000000","2a. high (EUR)":"10014.96832000","2b. high (USD)":"10397.60000000","3a. low (EUR)":"9824.64000000","3b. low (USD)":"10200.00000000","4a. close (EUR)":"10005.61564800","4b. close (USD)":"10387.89000000","5. volume":"43830.25446700","6. market cap (USD)":"43830.25446700"},"2020-09-10":{"1a. open (EUR)":"9843.22012800","1b. open (USD)":"10219.29000000","2a. high (EUR)":"10097.56272000","2b. high (USD)":"10483.35000000","3a. low (EUR)":"9700.22345600","3b. low (USD)":"10070.83000000","4a. close (EUR)":"9956.47318400","4b. close (USD)":"10336.87000000","5. volume":"58253.75375000","6. market cap (USD)":"58253.75375000"},"2020-09-09":{"1a. open (EUR)":"9753.99891200","1b. open (USD)":"10126.66000000","2a. high (EUR)":"9962.37760000","2b. high (USD)":"10343.00000000","3a. low (EUR)":"9613.70883200","3b. low (USD)":"9981.01000000","4a. close (EUR)":"9843.13344000","4b. close (USD)":"10219.20000000","5. volume":"49347.11377600","6. market cap (USD)":"49347.11377600"},"2020-09-08":{"1a. open (EUR)":"9991.70704000","1b. open (USD)":"10373.45000000","2a. high (EUR)":"10053.88160000","2b. high (USD)":"10438.00000000","3a. low (EUR)":"9487.52000000","3b. low (USD)":"9850.00000000","4a. close (EUR)":"9753.98928000","4b. close (USD)":"10126.65000000","5. volume":"73491.87841800","6. market cap (USD)":"73491.87841800"},"2020-09-07":{"1a. open (EUR)":"9878.47324800","1b. open (USD)":"10255.89000000","2a. high (EUR)":"10027.63440000","2b. high (USD)":"10410.75000000","3a. low (EUR)":"9511.60000000","3b. low (USD)":"9875.00000000","4a. close (EUR)":"9991.69740800","4b. close (USD)":"10373.44000000","5. volume":"62620.23067600","6. market cap (USD)":"62620.23067600"},"2020-09-06":{"1a. open (EUR)":"9792.55580800","1b. open (USD)":"10166.69000000","2a. high (EUR)":"9966.36524800","2b. high (USD)":"10347.14000000","3a. low (EUR)":"9627.04915200","3b. low (USD)":"9994.86000000","4a. close (EUR)":"9878.77184000","4b. close (USD)":"10256.20000000","5. volume":"56368.78881500","6. market cap (USD)":"56368.78881500"},"2020-09-05":{"1a. open (EUR)":"10061.82800000","1b. open (USD)":"10446.25000000","2a. high (EUR)":"10176.86297600","2b. high (USD)":"10565.68000000","3a. low (EUR)":"9463.44000000","3b. low (USD)":"9825.00000000","4a. close (EUR)":"9792.55580800","4b. close (USD)":"10166.69000000","5. volume":"90001.60556800","6. market cap (USD)":"90001.60556800"},"2020-09-04":{"1a. open (EUR)":"9765.20092800","1b. open (USD)":"10138.29000000","2a. high (EUR)":"10235.97456000","2b. high (USD)":"10627.05000000","3a. low (EUR)":"9512.08160000","3b. low (USD)":"9875.50000000","4a. close (EUR)":"10061.82800000","4b. close (USD)":"10446.25000000","5. volume":"92733.59911300","6. market cap (USD)":"92733.59911300"},"2020-09-03":{"1a. open (EUR)":"10969.44172800","1b. open (USD)":"11388.54000000","2a. high (EUR)":"11040.77632000","2b. high (USD)":"11462.60000000","3a. low (EUR)":"9594.24256000","3b. low (USD)":"9960.80000000","4a. close (EUR)":"9767.66672000","4b. close (USD)":"10140.85000000","5. volume":"121950.10601500","6. market cap (USD)":"121950.10601500"},"2020-09-02":{"1a. open (EUR)":"11483.24150400","1b. open (USD)":"11921.97000000","2a. high (EUR)":"11514.64182400","2b. high (USD)":"11954.57000000","3a. low (EUR)":"10749.40832000","3b. low (USD)":"11160.10000000","4a. close (EUR)":"10969.44172800","4b. close (USD)":"11388.54000000","5. volume":"87221.84560200","6. market cap (USD)":"87221.84560200"},"2020-09-01":{"1a. open (EUR)":"11220.80803200","1b. open (USD)":"11649.51000000","2a. high (EUR)":"11607.37872000","2b. high (USD)":"12050.85000000","3a. low (EUR)":"11091.24800000","3b. low (USD)":"11515.00000000","4a. close (EUR)":"11483.24150400","4b. close (USD)":"11921.97000000","5. volume":"78148.19366800","6. market cap (USD)":"78148.19366800"},"2020-08-31":{"1a. open (EUR)":"11280.19894400","1b. open (USD)":"11711.17000000","2a. high (EUR)":"11366.50166400","2b. high (USD)":"11800.77000000","3a. low (EUR)":"11144.22400000","3b. low (USD)":"11570.00000000","4a. close (EUR)":"11220.80803200","4b. close (USD)":"11649.51000000","5. volume":"55353.61774400","6. market cap (USD)":"55353.61774400"},"2020-08-30":{"1a. open (EUR)":"11043.89708800","1b. open (USD)":"11465.84000000","2a. high (EUR)":"11287.74080000","2b. high (USD)":"11719.00000000","3a. low (EUR)":"11036.34560000","3b. low (USD)":"11458.00000000","4a. close (EUR)":"11280.18931200","4b. close (USD)":"11711.16000000","5. volume":"43177.87905400","6. market cap (USD)":"43177.87905400"},"2020-08-29":{"1a. open (EUR)":"11102.71008000","1b. open (USD)":"11526.90000000","2a. high (EUR)":"11153.87526400","2b. high (USD)":"11580.02000000","3a. low (EUR)":"10996.89292800","3b. low (USD)":"11417.04000000","4a. close (EUR)":"11043.89708800","4b. close (USD)":"11465.84000000","5. volume":"32973.79920000","6. market cap (USD)":"32973.79920000"},"2020-08-28":{"1a. open (EUR)":"10913.42201600","1b. open (USD)":"11330.38000000","2a. high (EUR)":"11117.88048000","2b. high (USD)":"11542.65000000","3a. low (EUR)":"10861.90044800","3b. low (USD)":"11276.89000000","4a. close (EUR)":"11102.71971200","4b. close (USD)":"11526.91000000","5. volume":"45953.90836500","6. market cap (USD)":"45953.90836500"},"2020-08-27":{"1a. open (EUR)":"11039.63974400","1b. open (USD)":"11461.42000000","2a. high (EUR)":"11165.60704000","2b. high (USD)":"11592.20000000","3a. low (EUR)":"10715.60000000","3b. low (USD)":"11125.00000000","4a. close (EUR)":"10913.42201600","4b. close (USD)":"11330.38000000","5. volume":"63246.03638300","6. market cap (USD)":"63246.03638300"},"2020-08-26":{"1a. open (EUR)":"10901.90214400","1b. open (USD)":"11318.42000000","2a. high (EUR)":"11114.67302400","2b. high (USD)":"11539.32000000","3a. low (EUR)":"10830.22080000","3b. low (USD)":"11244.00000000","4a. close (EUR)":"11039.64937600","4b. close (USD)":"11461.43000000","5. volume":"53998.23123100","6. market cap (USD)":"53998.23123100"},"2020-08-25":{"1a. open (EUR)":"11315.85660800","1b. open (USD)":"11748.19000000","2a. high (EUR)":"11334.79312000","2b. high (USD)":"11767.85000000","3a. low (EUR)":"10708.51084800","3b. low (USD)":"11117.64000000","4a. close (EUR)":"10901.90214400","4b. close (USD)":"11318.42000000","5. volume":"69590.92327200","6. market cap (USD)":"69590.92327200"},"2020-08-24":{"1a. open (EUR)":"11219.46918400","1b. open (USD)":"11648.12000000","2a. high (EUR)":"11389.74368000","2b. high (USD)":"11824.90000000","3a. low (EUR)":"11158.75868800","3b. low (USD)":"11585.09000000","4a. close (EUR)":"11315.86624000","4b. close (USD)":"11748.20000000","5. volume":"46212.39186700","6. market cap (USD)":"46212.39186700"},"2020-08-23":{"1a. open (EUR)":"11234.29283200","1b. open (USD)":"11663.51000000","2a. high (EUR)":"11286.84502400","2b. high (USD)":"11718.07000000","3a. low (EUR)":"11090.41001600","3b. low (USD)":"11514.13000000","4a. close (EUR)":"11219.47881600","4b. close (USD)":"11648.13000000","5. volume":"37900.00469000","6. market cap (USD)":"37900.00469000"},"2020-08-22":{"1a. open (EUR)":"11106.88073600","1b. open (USD)":"11531.23000000","2a. high (EUR)":"11255.95520000","2b. high (USD)":"11686.00000000","3a. low (EUR)":"10958.14339200","3b. low (USD)":"11376.81000000","4a. close (EUR)":"11233.76307200","4b. close (USD)":"11662.96000000","5. volume":"43678.70164600","6. market cap (USD)":"43678.70164600"},"2020-08-21":{"1a. open (EUR)":"11417.32972800","1b. open (USD)":"11853.54000000","2a. high (EUR)":"11440.88960000","2b. high (USD)":"11878.00000000","3a. low (EUR)":"11063.13219200","3b. low (USD)":"11485.81000000","4a. close (EUR)":"11106.98668800","4b. close (USD)":"11531.34000000","5. volume":"64448.30614200","6. market cap (USD)":"64448.30614200"},"2020-08-20":{"1a. open (EUR)":"11321.81881600","1b. open (USD)":"11754.38000000","2a. high (EUR)":"11450.52160000","2b. high (USD)":"11888.00000000","3a. low (EUR)":"11238.61760000","3b. low (USD)":"11668.00000000","4a. close (EUR)":"11417.33936000","4b. close (USD)":"11853.55000000","5. volume":"46085.25435100","6. market cap (USD)":"46085.25435100"},"2020-08-19":{"1a. open (EUR)":"11505.52032000","1b. open (USD)":"11945.10000000","2a. high (EUR)":"11577.74105600","2b. high (USD)":"12020.08000000","3a. low (EUR)":"11135.55520000","3b. low (USD)":"11561.00000000","4a. close (EUR)":"11322.02108800","4b. close (USD)":"11754.59000000","5. volume":"73940.16960600","6. market cap (USD)":"73940.16960600"},"2020-08-18":{"1a. open (EUR)":"11829.20368000","1b. open (USD)":"12281.15000000","2a. high (EUR)":"11931.90006400","2b. high (USD)":"12387.77000000","3a. low (EUR)":"11383.03017600","3b. low (USD)":"11817.93000000","4a. close (EUR)":"11505.43363200","4b. close (USD)":"11945.01000000","5. volume":"75923.83552700","6. market cap (USD)":"75923.83552700"},"2020-08-17":{"1a. open (EUR)":"11472.66556800","1b. open (USD)":"11910.99000000","2a. high (EUR)":"12009.17760000","2b. high (USD)":"12468.00000000","3a. low (EUR)":"11336.65209600","3b. low (USD)":"11769.78000000","4a. close (EUR)":"11829.18441600","4b. close (USD)":"12281.13000000","5. volume":"84734.21154000","6. market cap (USD)":"84734.21154000"},"2020-08-16":{"1a. open (EUR)":"11416.23168000","1b. open (USD)":"11852.40000000","2a. high (EUR)":"11492.63270400","2b. high (USD)":"11931.72000000","3a. low (EUR)":"11255.95520000","3b. low (USD)":"11686.00000000","4a. close (EUR)":"11472.67520000","4b. close (USD)":"11911.00000000","5. volume":"41368.23690600","6. market cap (USD)":"41368.23690600"},"2020-08-15":{"1a. open (EUR)":"11327.76176000","1b. open (USD)":"11760.55000000","2a. high (EUR)":"11539.13600000","2b. high (USD)":"11980.00000000","3a. low (EUR)":"11250.17600000","3b. low (USD)":"11680.00000000","4a. close (EUR)":"11416.23168000","4b. close (USD)":"11852.40000000","5. volume":"56237.90505000","6. market cap (USD)":"56237.90505000"},"2020-08-14":{"1a. open (EUR)":"11346.27446400","1b. open (USD)":"11779.77000000","2a. high (EUR)":"11413.92000000","2b. high (USD)":"11850.00000000","3a. low (EUR)":"11205.89769600","3b. low (USD)":"11634.03000000","4a. close (EUR)":"11327.75212800","4b. close (USD)":"11760.54000000","5. volume":"59818.85269700","6. market cap (USD)":"59818.85269700"},"2020-08-13":{"1a. open (EUR)":"11138.77228800","1b. open (USD)":"11564.34000000","2a. high (EUR)":"11358.97907200","2b. high (USD)":"11792.96000000","3a. low (EUR)":"10855.61075200","3b. low (USD)":"11270.36000000","4a. close (EUR)":"11346.49600000","4b. close (USD)":"11780.00000000","5. volume":"70132.49150200","6. market cap (USD)":"70132.49150200"},"2020-08-12":{"1a. open (EUR)":"10972.86108800","1b. open (USD)":"11392.09000000","2a. high (EUR)":"11189.99526400","2b. high (USD)":"11617.52000000","3a. low (EUR)":"10739.68000000","3b. low (USD)":"11150.00000000","4a. close (EUR)":"11138.76265600","4b. close (USD)":"11564.33000000","5. volume":"64909.61364400","6. market cap (USD)":"64909.61364400"},"2020-08-11":{"1a. open (EUR)":"11455.24128000","1b. open (USD)":"11892.90000000","2a. high (EUR)":"11495.79200000","2b. high (USD)":"11935.00000000","3a. low (EUR)":"10715.60000000","3b. low (USD)":"11125.00000000","4a. close (EUR)":"10972.85145600","4b. close (USD)":"11392.08000000","5. volume":"90748.28463400","6. market cap (USD)":"90748.28463400"},"2020-08-10":{"1a. open (EUR)":"11251.80380800","1b. open (USD)":"11681.69000000","2a. high (EUR)":"11623.27152000","2b. high (USD)":"12067.35000000","3a. low (EUR)":"11028.64000000","3b. low (USD)":"11450.00000000","4a. close (EUR)":"11455.26054400","4b. close (USD)":"11892.92000000","5. volume":"84952.33788700","6. market cap (USD)":"84952.33788700"},"2020-08-09":{"1a. open (EUR)":"11328.21446400","1b. open (USD)":"11761.02000000","2a. high (EUR)":"11362.97635200","2b. high (USD)":"11797.11000000","3a. low (EUR)":"11097.96150400","3b. low (USD)":"11521.97000000","4a. close (EUR)":"11251.79417600","4b. close (USD)":"11681.68000000","5. volume":"41493.06734200","6. market cap (USD)":"41493.06734200"},"2020-08-08":{"1a. open (EUR)":"11167.68755200","1b. open (USD)":"11594.36000000","2a. high (EUR)":"11373.72566400","2b. high (USD)":"11808.27000000","3a. low (EUR)":"11088.35840000","3b. low (USD)":"11512.00000000","4a. close (EUR)":"11328.59011200","4b. close (USD)":"11761.41000000","5. volume":"41858.16104000","6. market cap (USD)":"41858.16104000"},"2020-08-07":{"1a. open (EUR)":"11329.61110400","1b. open (USD)":"11762.47000000","2a. high (EUR)":"11471.65420800","2b. high (USD)":"11909.94000000","3a. low (EUR)":"10905.35040000","3b. low (USD)":"11322.00000000","4a. close (EUR)":"11167.56233600","4b. close (USD)":"11594.23000000","5. volume":"65755.92602200","6. market cap (USD)":"65755.92602200"},"2020-08-06":{"1a. open (EUR)":"11312.69731200","1b. open (USD)":"11744.91000000","2a. high (EUR)":"11462.08000000","2b. high (USD)":"11900.00000000","3a. low (EUR)":"11137.00000000","3b. low (USD)":"11562.50000000","4a. close (EUR)":"11329.60147200","4b. close (USD)":"11762.46000000","5. volume":"63529.08502000","6. market cap (USD)":"63529.08502000"},"2020-08-05":{"1a. open (EUR)":"10780.12476800","1b. open (USD)":"11191.99000000","2a. high (EUR)":"11347.39177600","2b. high (USD)":"11780.93000000","3a. low (EUR)":"10684.77760000","3b. low (USD)":"11093.00000000","4a. close (EUR)":"11312.69731200","4b. close (USD)":"11744.91000000","5. volume":"74970.25685200","6. market cap (USD)":"74970.25685200"},"2020-08-04":{"1a. open (EUR)":"10806.79577600","1b. open (USD)":"11219.68000000","2a. high (EUR)":"10994.90873600","2b. high (USD)":"11414.98000000","3a. low (EUR)":"10595.20000000","3b. low (USD)":"11000.00000000","4a. close (EUR)":"10780.10550400","4b. close (USD)":"11191.97000000","5. volume":"58629.11370900","6. market cap (USD)":"58629.11370900"},"2020-08-03":{"1a. open (EUR)":"10663.93395200","1b. open (USD)":"11071.36000000","2a. high (EUR)":"11050.79360000","2b. high (USD)":"11473.00000000","3a. low (EUR)":"10533.55520000","3b. low (USD)":"10936.00000000","4a. close (EUR)":"10806.92099200","4b. close (USD)":"11219.81000000","5. volume":"56931.84147500","6. market cap (USD)":"56931.84147500"},"2020-08-02":{"1a. open (EUR)":"11366.88694400","1b. open (USD)":"11801.17000000","2a. high (EUR)":"11677.31667200","2b. high (USD)":"12123.46000000","3a. low (EUR)":"10131.41920000","3b. low (USD)":"10518.50000000","4a. close (EUR)":"10663.92432000","4b. close (USD)":"11071.35000000","5. volume":"97553.07760400","6. market cap (USD)":"97553.07760400"},"2020-08-01":{"1a. open (EUR)":"10918.31507200","1b. open (USD)":"11335.46000000","2a. high (EUR)":"11424.51520000","2b. high (USD)":"11861.00000000","3a. low (EUR)":"10807.10400000","3b. low (USD)":"11220.00000000","4a. close (EUR)":"11366.88694400","4b. close (USD)":"11801.17000000","5. volume":"85087.48512600","6. market cap (USD)":"85087.48512600"},"2020-07-31":{"1a. open (EUR)":"10691.31772800","1b. open (USD)":"11099.79000000","2a. high (EUR)":"11022.86080000","2b. high (USD)":"11444.00000000","3a. low (EUR)":"10556.67200000","3b. low (USD)":"10960.00000000","4a. close (EUR)":"10918.31507200","4b. close (USD)":"11335.46000000","5. volume":"70063.66097400","6. market cap (USD)":"70063.66097400"},"2020-07-30":{"1a. open (EUR)":"10692.02086400","1b. open (USD)":"11100.52000000","2a. high (EUR)":"10758.94400000","2b. high (USD)":"11170.00000000","3a. low (EUR)":"10432.41920000","3b. low (USD)":"10831.00000000","4a. close (EUR)":"10691.14435200","4b. close (USD)":"11099.61000000","5. volume":"60794.82645600","6. market cap (USD)":"60794.82645600"},"2020-07-29":{"1a. open (EUR)":"10504.91926400","1b. open (USD)":"10906.27000000","2a. high (EUR)":"10925.40422400","2b. high (USD)":"11342.82000000","3a. low (EUR)":"10414.11840000","3b. low (USD)":"10812.00000000","4a. close (EUR)":"10692.03049600","4b. close (USD)":"11100.53000000","5. volume":"76838.09423300","6. market cap (USD)":"76838.09423300"},"2020-07-28":{"1a. open (EUR)":"10624.05747200","1b. open (USD)":"11029.96000000","2a. high (EUR)":"10828.51593600","2b. high (USD)":"11242.23000000","3a. low (EUR)":"10176.20800000","3b. low (USD)":"10565.00000000","4a. close (EUR)":"10504.91926400","4b. close (USD)":"10906.27000000","5. volume":"97267.73418700","6. market cap (USD)":"97267.73418700"},"2020-07-27":{"1a. open (EUR)":"9566.05932800","1b. open (USD)":"9931.54000000","2a. high (EUR)":"10975.52915200","2b. high (USD)":"11394.86000000","3a. low (EUR)":"9552.25667200","3b. low (USD)":"9917.21000000","4a. close (EUR)":"10624.05747200","4b. close (USD)":"11029.96000000","5. volume":"150188.93314400","6. market cap (USD)":"150188.93314400"},"2020-07-26":{"1a. open (EUR)":"9343.44454400","1b. open (USD)":"9700.42000000","2a. high (EUR)":"9738.91520000","2b. high (USD)":"10111.00000000","3a. low (EUR)":"9294.88000000","3b. low (USD)":"9650.00000000","4a. close (EUR)":"9566.05932800","4b. close (USD)":"9931.54000000","5. volume":"65279.26931900","6. market cap (USD)":"65279.26931900"},"2020-07-25":{"1a. open (EUR)":"9187.09792000","1b. open (USD)":"9538.10000000","2a. high (EUR)":"9374.72928000","2b. high (USD)":"9732.90000000","3a. low (EUR)":"9162.92160000","3b. low (USD)":"9513.00000000","4a. close (EUR)":"9343.44454400","4b. close (USD)":"9700.42000000","5. volume":"40679.54541600","6. market cap (USD)":"40679.54541600"},"2020-07-24":{"1a. open (EUR)":"9249.86966400","1b. open (USD)":"9603.27000000","2a. high (EUR)":"9282.35840000","2b. high (USD)":"9637.00000000","3a. low (EUR)":"9115.18540800","3b. low (USD)":"9463.44000000","4a. close (EUR)":"9186.80896000","4b. close (USD)":"9537.80000000","5. volume":"43931.13620500","6. market cap (USD)":"43931.13620500"},"2020-07-23":{"1a. open (EUR)":"9167.89171200","1b. open (USD)":"9518.16000000","2a. high (EUR)":"9308.36480000","2b. high (USD)":"9664.00000000","3a. low (EUR)":"9092.92585600","3b. low (USD)":"9440.33000000","4a. close (EUR)":"9249.86966400","4b. close (USD)":"9603.27000000","5. volume":"51856.23350000","6. market cap (USD)":"51856.23350000"},"2020-07-22":{"1a. open (EUR)":"9044.44800000","1b. open (USD)":"9390.00000000","2a. high (EUR)":"9192.78080000","2b. high (USD)":"9544.00000000","3a. low (EUR)":"8920.19520000","3b. low (USD)":"9261.00000000","4a. close (EUR)":"9167.89171200","4b. close (USD)":"9518.16000000","5. volume":"48815.00410700","6. market cap (USD)":"48815.00410700"},"2020-07-21":{"1a. open (EUR)":"8823.66329600","1b. open (USD)":"9160.78000000","2a. high (EUR)":"9090.42153600","2b. high (USD)":"9437.73000000","3a. low (EUR)":"8815.97696000","3b. low (USD)":"9152.80000000","4a. close (EUR)":"9044.44800000","4b. close (USD)":"9390.00000000","5. volume":"60413.58248600","6. market cap (USD)":"60413.58248600"},"2020-07-20":{"1a. open (EUR)":"8870.09916800","1b. open (USD)":"9208.99000000","2a. high (EUR)":"8882.16806400","2b. high (USD)":"9221.52000000","3a. low (EUR)":"8794.97920000","3b. low (USD)":"9131.00000000","4a. close (EUR)":"8823.66329600","4b. close (USD)":"9160.78000000","5. volume":"35458.76408200","6. market cap (USD)":"35458.76408200"},"2020-07-19":{"1a. open (EUR)":"8832.83296000","1b. open (USD)":"9170.30000000","2a. high (EUR)":"8892.52246400","2b. high (USD)":"9232.27000000","3a. low (EUR)":"8766.42032000","3b. low (USD)":"9101.35000000","4a. close (EUR)":"8870.09916800","4b. close (USD)":"9208.99000000","5. volume":"26052.01941700","6. market cap (USD)":"26052.01941700"},"2020-07-18":{"1a. open (EUR)":"8817.43139200","1b. open (USD)":"9154.31000000","2a. high (EUR)":"8880.02976000","2b. high (USD)":"9219.30000000","3a. low (EUR)":"8785.44352000","3b. low (USD)":"9121.10000000","4a. close (EUR)":"8832.81369600","4b. close (USD)":"9170.28000000","5. volume":"22554.54145700","6. market cap (USD)":"22554.54145700"},"2020-07-17":{"1a. open (EUR)":"8797.59910400","1b. open (USD)":"9133.72000000","2a. high (EUR)":"8848.75465600","2b. high (USD)":"9186.83000000","3a. low (EUR)":"8755.30499200","3b. low (USD)":"9089.81000000","4a. close (EUR)":"8817.44102400","4b. close (USD)":"9154.32000000","5. volume":"28054.35874100","6. market cap (USD)":"28054.35874100"},"2020-07-16":{"1a. open (EUR)":"8859.12832000","1b. open (USD)":"9197.60000000","2a. high (EUR)":"8886.62768000","2b. high (USD)":"9226.15000000","3a. low (EUR)":"8714.31120000","3b. low (USD)":"9047.25000000","4a. close (EUR)":"8797.59910400","4b. close (USD)":"9133.72000000","5. volume":"43375.57119100","6. market cap (USD)":"43375.57119100"},"2020-07-15":{"1a. open (EUR)":"8915.23472000","1b. open (USD)":"9255.85000000","2a. high (EUR)":"8935.11516800","2b. high (USD)":"9276.49000000","3a. low (EUR)":"8823.46102400","3b. low (USD)":"9160.57000000","4a. close (EUR)":"8859.12832000","4b. close (USD)":"9197.60000000","5. volume":"39053.57966500","6. market cap (USD)":"39053.57966500"},"2020-07-14":{"1a. open (EUR)":"8902.48195200","1b. open (USD)":"9242.61000000","2a. high (EUR)":"8938.05292800","2b. high (USD)":"9279.54000000","3a. low (EUR)":"8777.64160000","3b. low (USD)":"9113.00000000","4a. close (EUR)":"8915.23472000","4b. close (USD)":"9255.85000000","5. volume":"45772.55250900","6. market cap (USD)":"45772.55250900"},"2020-07-13":{"1a. open (EUR)":"8960.94819200","1b. open (USD)":"9303.31000000","2a. high (EUR)":"8999.96742400","2b. high (USD)":"9343.82000000","3a. low (EUR)":"8862.29724800","3b. low (USD)":"9200.89000000","4a. close (EUR)":"8902.49158400","4b. close (USD)":"9242.62000000","5. volume":"42740.06911500","6. market cap (USD)":"42740.06911500"},"2020-07-12":{"1a. open (EUR)":"8894.20806400","1b. open (USD)":"9234.02000000","2a. high (EUR)":"9001.10400000","2b. high (USD)":"9345.00000000","3a. low (EUR)":"8820.50400000","3b. low (USD)":"9157.50000000","4a. close (EUR)":"8960.40880000","4b. close (USD)":"9302.75000000","5. volume":"30872.70228600","6. market cap (USD)":"30872.70228600"},"2020-07-11":{"1a. open (EUR)":"8946.52908800","1b. open (USD)":"9288.34000000","2a. high (EUR)":"8957.06649600","2b. high (USD)":"9299.28000000","3a. low (EUR)":"8840.49040000","3b. low (USD)":"9178.25000000","4a. close (EUR)":"8894.21769600","4b. close (USD)":"9234.03000000","5. volume":"22561.36600000","6. market cap (USD)":"22561.36600000"},"2020-07-10":{"1a. open (EUR)":"8892.66694400","1b. open (USD)":"9232.42000000","2a. high (EUR)":"8974.59673600","2b. high (USD)":"9317.48000000","3a. low (EUR)":"8789.20000000","3b. low (USD)":"9125.00000000","4a. close (EUR)":"8946.52908800","4b. close (USD)":"9288.34000000","5. volume":"38295.49400600","6. market cap (USD)":"38295.49400600"},"2020-07-09":{"1a. open (EUR)":"9088.81299200","1b. open (USD)":"9436.06000000","2a. high (EUR)":"9093.36892800","2b. high (USD)":"9440.79000000","3a. low (EUR)":"8822.91200000","3b. low (USD)":"9160.00000000","4a. close (EUR)":"8892.67657600","4b. close (USD)":"9232.43000000","5. volume":"48044.45064500","6. market cap (USD)":"48044.45064500"},"2020-07-08":{"1a. open (EUR)":"8916.72768000","1b. open (USD)":"9257.40000000","2a. high (EUR)":"9121.50400000","2b. high (USD)":"9470.00000000","3a. low (EUR)":"8891.29920000","3b. low (USD)":"9231.00000000","4a. close (EUR)":"9088.81299200","4b. close (USD)":"9436.06000000","5. volume":"56140.51778100","6. market cap (USD)":"56140.51778100"},"2020-07-07":{"1a. open (EUR)":"8998.66710400","1b. open (USD)":"9342.47000000","2a. high (EUR)":"9034.25734400","2b. high (USD)":"9379.42000000","3a. low (EUR)":"8864.32960000","3b. low (USD)":"9203.00000000","4a. close (EUR)":"8916.71804800","4b. close (USD)":"9257.39000000","5. volume":"34587.33667800","6. market cap (USD)":"34587.33667800"},"2020-07-06":{"1a. open (EUR)":"8735.65571200","1b. open (USD)":"9069.41000000","2a. high (EUR)":"9030.00000000","2b. high (USD)":"9375.00000000","3a. low (EUR)":"8722.66214400","3b. low (USD)":"9055.92000000","4a. close (EUR)":"9000.33344000","4b. close (USD)":"9344.20000000","5. volume":"54463.13227700","6. market cap (USD)":"54463.13227700"},"2020-07-05":{"1a. open (EUR)":"8798.83200000","1b. open (USD)":"9135.00000000","2a. high (EUR)":"8808.69516800","2b. high (USD)":"9145.24000000","3a. low (EUR)":"8565.76649600","3b. low (USD)":"8893.03000000","4a. close (EUR)":"8735.65571200","4b. close (USD)":"9069.41000000","5. volume":"34073.65362700","6. market cap (USD)":"34073.65362700"},"2020-07-04":{"1a. open (EUR)":"8724.46332800","1b. open (USD)":"9057.79000000","2a. high (EUR)":"8851.80800000","2b. high (USD)":"9190.00000000","3a. low (EUR)":"8707.36652800","3b. low (USD)":"9040.04000000","4a. close (EUR)":"8799.27507200","4b. close (USD)":"9135.46000000","5. volume":"26441.96848400","6. market cap (USD)":"26441.96848400"},"2020-07-03":{"1a. open (EUR)":"8752.15532800","1b. open (USD)":"9086.54000000","2a. high (EUR)":"8789.20000000","2b. high (USD)":"9125.00000000","3a. low (EUR)":"8704.89110400","3b. low (USD)":"9037.47000000","4a. close (EUR)":"8724.91603200","4b. close (USD)":"9058.26000000","5. volume":"28943.42017700","6. market cap (USD)":"28943.42017700"},"2020-07-02":{"1a. open (EUR)":"8892.25276800","1b. open (USD)":"9231.99000000","2a. high (EUR)":"8921.11987200","2b. high (USD)":"9261.96000000","3a. low (EUR)":"8611.00800000","3b. low (USD)":"8940.00000000","4a. close (EUR)":"8752.15532800","4b. close (USD)":"9086.54000000","5. volume":"45725.16807600","6. market cap (USD)":"45725.16807600"},"2020-07-01":{"1a. open (EUR)":"8801.79865600","1b. open (USD)":"9138.08000000","2a. high (EUR)":"8950.05440000","2b. high (USD)":"9292.00000000","3a. low (EUR)":"8745.95232000","3b. low (USD)":"9080.10000000","4a. close (EUR)":"8892.26240000","4b. close (USD)":"9232.00000000","5. volume":"38488.52869900","6. market cap (USD)":"38488.52869900"},"2020-06-30":{"1a. open (EUR)":"8854.63017600","1b. open (USD)":"9192.93000000","2a. high (EUR)":"8866.25600000","2b. high (USD)":"9205.00000000","3a. low (EUR)":"8731.30204800","3b. low (USD)":"9064.89000000","4a. close (EUR)":"8802.25136000","4b. close (USD)":"9138.55000000","5. volume":"31463.16280100","6. market cap (USD)":"31463.16280100"},"2020-06-29":{"1a. open (EUR)":"8780.68531200","1b. open (USD)":"9116.16000000","2a. high (EUR)":"8898.04160000","2b. high (USD)":"9238.00000000","3a. low (EUR)":"8692.56214400","3b. low (USD)":"9024.67000000","4a. close (EUR)":"8854.27379200","4b. close (USD)":"9192.56000000","5. volume":"42120.29326100","6. market cap (USD)":"42120.29326100"},"2020-06-28":{"1a. open (EUR)":"8680.35840000","1b. open (USD)":"9012.00000000","2a. high (EUR)":"8852.77120000","2b. high (USD)":"9191.00000000","3a. low (EUR)":"8618.77139200","3b. low (USD)":"8948.06000000","4a. close (EUR)":"8780.86832000","4b. close (USD)":"9116.35000000","5. volume":"30688.17642100","6. market cap (USD)":"30688.17642100"},"2020-06-27":{"1a. open (EUR)":"8825.04067200","1b. open (USD)":"9162.21000000","2a. high (EUR)":"8857.81836800","2b. high (USD)":"9196.24000000","3a. low (EUR)":"8507.94560000","3b. low (USD)":"8833.00000000","4a. close (EUR)":"8680.35840000","4b. close (USD)":"9012.00000000","5. volume":"46290.93011300","6. market cap (USD)":"46290.93011300"},"2020-06-26":{"1a. open (EUR)":"8909.10876800","1b. open (USD)":"9249.49000000","2a. high (EUR)":"8955.83360000","2b. high (USD)":"9298.00000000","3a. low (EUR)":"8712.57744000","3b. low (USD)":"9045.45000000","4a. close (EUR)":"8825.04067200","4b. close (USD)":"9162.21000000","5. volume":"50292.29827700","6. market cap (USD)":"50292.29827700"},"2020-06-25":{"1a. open (EUR)":"8956.15145600","1b. open (USD)":"9298.33000000","2a. high (EUR)":"8996.28800000","2b. high (USD)":"9340.00000000","3a. low (EUR)":"8678.13340800","3b. low (USD)":"9009.69000000","4a. close (EUR)":"8909.10876800","4b. close (USD)":"9249.49000000","5. volume":"55831.61915600","6. market cap (USD)":"55831.61915600"},"2020-06-24":{"1a. open (EUR)":"9270.15465600","1b. open (USD)":"9624.33000000","2a. high (EUR)":"9314.14400000","2b. high (USD)":"9670.00000000","3a. low (EUR)":"8869.14560000","3b. low (USD)":"9208.00000000","4a. close (EUR)":"8954.37916800","4b. close (USD)":"9296.49000000","5. volume":"61571.56146400","6. market cap (USD)":"61571.56146400"},"2020-06-23":{"1a. open (EUR)":"9329.25660800","1b. open (USD)":"9685.69000000","2a. high (EUR)":"9362.30400000","2b. high (USD)":"9720.00000000","3a. low (EUR)":"9224.59529600","3b. low (USD)":"9577.03000000","4a. close (EUR)":"9270.69404800","4b. close (USD)":"9624.89000000","5. volume":"41031.02938000","6. market cap (USD)":"41031.02938000"},"2020-06-22":{"1a. open (EUR)":"8952.64540800","1b. open (USD)":"9294.69000000","2a. high (EUR)":"9420.09600000","2b. high (USD)":"9780.00000000","3a. low (EUR)":"8935.69308800","3b. low (USD)":"9277.09000000","4a. close (EUR)":"9329.25660800","4b. close (USD)":"9685.69000000","5. volume":"57895.46834300","6. market cap (USD)":"57895.46834300"},"2020-06-21":{"1a. open (EUR)":"9014.54064000","1b. open (USD)":"9358.95000000","2a. high (EUR)":"9075.27040000","2b. high (USD)":"9422.00000000","3a. low (EUR)":"8939.97932800","3b. low (USD)":"9281.54000000","4a. close (EUR)":"8952.64540800","4b. close (USD)":"9294.69000000","5. volume":"24316.92623400","6. market cap (USD)":"24316.92623400"},"2020-06-20":{"1a. open (EUR)":"8967.61353600","1b. open (USD)":"9310.23000000","2a. high (EUR)":"9049.26400000","2b. high (USD)":"9395.00000000","3a. low (EUR)":"8833.45904000","3b. low (USD)":"9170.95000000","4a. close (EUR)":"9014.54064000","4b. close (USD)":"9358.95000000","5. volume":"30329.06538400","6. market cap (USD)":"30329.06538400"},"2020-06-19":{"1a. open (EUR)":"9040.90342400","1b. open (USD)":"9386.32000000","2a. high (EUR)":"9090.97056000","2b. high (USD)":"9438.30000000","3a. low (EUR)":"8876.64892800","3b. low (USD)":"9215.79000000","4a. close (EUR)":"8967.61353600","4b. close (USD)":"9310.23000000","5. volume":"45330.98367300","6. market cap (USD)":"45330.98367300"},"2020-06-18":{"1a. open (EUR)":"9116.81321600","1b. open (USD)":"9465.13000000","2a. high (EUR)":"9139.80480000","2b. high (USD)":"9489.00000000","3a. low (EUR)":"8938.49600000","3b. low (USD)":"9280.00000000","4a. close (EUR)":"9040.90342400","4b. close (USD)":"9386.32000000","5. volume":"37381.95376500","6. market cap (USD)":"37381.95376500"},"2020-06-17":{"1a. open (EUR)":"9176.37750400","1b. open (USD)":"9526.97000000","2a. high (EUR)":"9213.00800000","2b. high (USD)":"9565.00000000","3a. low (EUR)":"8896.70275200","3b. low (USD)":"9236.61000000","4a. close (EUR)":"9116.82284800","4b. close (USD)":"9465.14000000","5. volume":"48046.41115200","6. market cap (USD)":"48046.41115200"},"2020-06-16":{"1a. open (EUR)":"9079.17136000","1b. open (USD)":"9426.05000000","2a. high (EUR)":"9236.12480000","2b. high (USD)":"9589.00000000","3a. low (EUR)":"9028.16028800","3b. low (USD)":"9373.09000000","4a. close (EUR)":"9175.04828800","4b. close (USD)":"9525.59000000","5. volume":"52052.44692700","6. market cap (USD)":"52052.44692700"},"2020-06-15":{"1a. open (EUR)":"8998.31072000","1b. open (USD)":"9342.10000000","2a. high (EUR)":"9145.58400000","2b. high (USD)":"9495.00000000","3a. low (EUR)":"8582.54544000","3b. low (USD)":"8910.45000000","4a. close (EUR)":"9079.14246400","4b. close (USD)":"9426.02000000","5. volume":"86107.92470700","6. market cap (USD)":"86107.92470700"},"2020-06-14":{"1a. open (EUR)":"9124.72108800","1b. open (USD)":"9473.34000000","2a. high (EUR)":"9132.08956800","2b. high (USD)":"9480.99000000","3a. low (EUR)":"8904.78400000","3b. low (USD)":"9245.00000000","4a. close (EUR)":"8998.31072000","4b. close (USD)":"9342.10000000","5. volume":"30055.50660800","6. market cap (USD)":"30055.50660800"},"2020-06-13":{"1a. open (EUR)":"9116.64947200","1b. open (USD)":"9464.96000000","2a. high (EUR)":"9145.32393600","2b. high (USD)":"9494.73000000","3a. low (EUR)":"9006.88320000","3b. low (USD)":"9351.00000000","4a. close (EUR)":"9124.72108800","4b. close (USD)":"9473.34000000","5. volume":"27759.78485100","6. market cap (USD)":"27759.78485100"},"2020-06-12":{"1a. open (EUR)":"8937.41721600","1b. open (USD)":"9278.88000000","2a. high (EUR)":"9205.41798400","2b. high (USD)":"9557.12000000","3a. low (EUR)":"8892.75363200","3b. low (USD)":"9232.51000000","4a. close (EUR)":"9116.81321600","4b. close (USD)":"9465.13000000","5. volume":"50119.06693200","6. market cap (USD)":"50119.06693200"},"2020-06-11":{"1a. open (EUR)":"9521.44390400","1b. open (USD)":"9885.22000000","2a. high (EUR)":"9597.32480000","2b. high (USD)":"9964.00000000","3a. low (EUR)":"8777.64160000","3b. low (USD)":"9113.00000000","4a. close (EUR)":"8938.88128000","4b. close (USD)":"9280.40000000","5. volume":"94418.98473000","6. market cap (USD)":"94418.98473000"},"2020-06-10":{"1a. open (EUR)":"9412.81420800","1b. open (USD)":"9772.44000000","2a. high (EUR)":"9624.98790400","2b. high (USD)":"9992.72000000","3a. low (EUR)":"9347.06617600","3b. low (USD)":"9704.18000000","4a. close (EUR)":"9521.23200000","4b. close (USD)":"9885.00000000","5. volume":"47130.76298200","6. market cap (USD)":"47130.76298200"},"2020-06-09":{"1a. open (EUR)":"9422.02240000","1b. open (USD)":"9782.00000000","2a. high (EUR)":"9513.52640000","2b. high (USD)":"9877.00000000","3a. low (EUR)":"9217.82400000","3b. low (USD)":"9570.00000000","4a. close (EUR)":"9412.80457600","4b. close (USD)":"9772.43000000","5. volume":"46024.00128900","6. market cap (USD)":"46024.00128900"},"2020-06-08":{"1a. open (EUR)":"9388.30076800","1b. open (USD)":"9746.99000000","2a. high (EUR)":"9439.36000000","2b. high (USD)":"9800.00000000","3a. low (EUR)":"9278.50560000","3b. low (USD)":"9633.00000000","4a. close (EUR)":"9422.03203200","4b. close (USD)":"9782.01000000","5. volume":"40664.66412500","6. market cap (USD)":"40664.66412500"},"2020-06-07":{"1a. open (EUR)":"9311.10992000","1b. open (USD)":"9666.85000000","2a. high (EUR)":"9441.28640000","2b. high (USD)":"9802.00000000","3a. low (EUR)":"9027.55347200","3b. low (USD)":"9372.46000000","4a. close (EUR)":"9388.30076800","4b. close (USD)":"9746.99000000","5. volume":"57952.84838500","6. market cap (USD)":"57952.84838500"},"2020-06-06":{"1a. open (EUR)":"9267.11094400","1b. open (USD)":"9621.17000000","2a. high (EUR)":"9376.75200000","2b. high (USD)":"9735.00000000","3a. low (EUR)":"9180.30736000","3b. low (USD)":"9531.05000000","4a. close (EUR)":"9310.58016000","4b. close (USD)":"9666.30000000","5. volume":"32752.95089300","6. market cap (USD)":"32752.95089300"},"2020-06-05":{"1a. open (EUR)":"9427.93644800","1b. open (USD)":"9788.14000000","2a. high (EUR)":"9492.09520000","2b. high (USD)":"9854.75000000","3a. low (EUR)":"9228.41920000","3b. low (USD)":"9581.00000000","4a. close (EUR)":"9267.10131200","4b. close (USD)":"9621.16000000","5. volume":"47788.05005000","6. market cap (USD)":"47788.05005000"},"2020-06-04":{"1a. open (EUR)":"9310.59942400","1b. open (USD)":"9666.32000000","2a. high (EUR)":"9517.98601600","2b. high (USD)":"9881.63000000","3a. low (EUR)":"9102.24000000","3b. low (USD)":"9450.00000000","4a. close (EUR)":"9428.82259200","4b. close (USD)":"9789.06000000","5. volume":"57456.10096900","6. market cap (USD)":"57456.10096900"},"2020-06-03":{"1a. open (EUR)":"9167.75686400","1b. open (USD)":"9518.02000000","2a. high (EUR)":"9333.40800000","2b. high (USD)":"9690.00000000","3a. low (EUR)":"9020.57027200","3b. low (USD)":"9365.21000000","4a. close (EUR)":"9310.52236800","4b. close (USD)":"9666.24000000","5. volume":"46252.64493900","6. market cap (USD)":"46252.64493900"},"2020-06-02":{"1a. open (EUR)":"9827.25027200","1b. open (USD)":"10202.71000000","2a. high (EUR)":"9852.56316800","2b. high (USD)":"10228.99000000","3a. low (EUR)":"8925.01120000","3b. low (USD)":"9266.00000000","4a. close (EUR)":"9167.77612800","4b. close (USD)":"9518.04000000","5. volume":"108970.77315100","6. market cap (USD)":"108970.77315100"},"2020-06-01":{"1a. open (EUR)":"9100.57366400","1b. open (USD)":"9448.27000000","2a. high (EUR)":"9998.01600000","2b. high (USD)":"10380.00000000","3a. low (EUR)":"9074.95254400","3b. low (USD)":"9421.67000000","4a. close (EUR)":"9825.38166400","4b. close (USD)":"10200.77000000","5. volume":"76649.12696000","6. market cap (USD)":"76649.12696000"},"2020-05-31":{"1a. open (EUR)":"9340.84390400","1b. open (USD)":"9697.72000000","2a. high (EUR)":"9343.04000000","2b. high (USD)":"9700.00000000","3a. low (EUR)":"9036.17411200","3b. low (USD)":"9381.41000000","4a. close (EUR)":"9100.57366400","4b. close (USD)":"9448.27000000","5. volume":"48333.78640300","6. market cap (USD)":"48333.78640300"},"2020-05-30":{"1a. open (EUR)":"9079.70112000","1b. open (USD)":"9426.60000000","2a. high (EUR)":"9381.56800000","2b. high (USD)":"9740.00000000","3a. low (EUR)":"8987.84073600","3b. low (USD)":"9331.23000000","4a. close (EUR)":"9340.84390400","4b. close (USD)":"9697.72000000","5. volume":"55665.27254000","6. market cap (USD)":"55665.27254000"},"2020-05-29":{"1a. open (EUR)":"9223.47798400","1b. open (USD)":"9575.87000000","2a. high (EUR)":"9251.78643200","2b. high (USD)":"9605.26000000","3a. low (EUR)":"8986.65600000","3b. low (USD)":"9330.00000000","4a. close (EUR)":"9080.15382400","4b. close (USD)":"9427.07000000","5. volume":"57374.36296100","6. market cap (USD)":"57374.36296100"},"2020-05-28":{"1a. open (EUR)":"8865.36022400","1b. open (USD)":"9204.07000000","2a. high (EUR)":"9271.25270400","2b. high (USD)":"9625.47000000","3a. low (EUR)":"8774.75200000","3b. low (USD)":"9110.00000000","4a. close (EUR)":"9223.49724800","4b. close (USD)":"9575.89000000","5. volume":"74110.78766200","6. market cap (USD)":"74110.78766200"},"2020-05-27":{"1a. open (EUR)":"8515.65120000","1b. open (USD)":"8841.00000000","2a. high (EUR)":"8885.52000000","2b. high (USD)":"9225.00000000","3a. low (EUR)":"8487.45833600","3b. low (USD)":"8811.73000000","4a. close (EUR)":"8865.36022400","4b. close (USD)":"9204.07000000","5. volume":"68910.35551400","6. market cap (USD)":"68910.35551400"},"2020-05-26":{"1a. open (EUR)":"8572.81712000","1b. open (USD)":"8900.35000000","2a. high (EUR)":"8685.81974400","2b. high (USD)":"9017.67000000","3a. low (EUR)":"8379.84000000","3b. low (USD)":"8700.00000000","4a. close (EUR)":"8515.82457600","4b. close (USD)":"8841.18000000","5. volume":"58299.77013800","6. market cap (USD)":"58299.77013800"},"2020-05-25":{"1a. open (EUR)":"8397.31244800","1b. open (USD)":"8718.14000000","2a. high (EUR)":"8649.20851200","2b. high (USD)":"8979.66000000","3a. low (EUR)":"8324.66790400","3b. low (USD)":"8642.72000000","4a. close (EUR)":"8572.81712000","4b. close (USD)":"8900.35000000","5. volume":"62833.91094900","6. market cap (USD)":"62833.91094900"},"2020-05-24":{"1a. open (EUR)":"8841.22243200","1b. open (USD)":"9179.01000000","2a. high (EUR)":"8955.83360000","2b. high (USD)":"9298.00000000","3a. low (EUR)":"8379.84000000","3b. low (USD)":"8700.00000000","4a. close (EUR)":"8399.43148800","4b. close (USD)":"8720.34000000","5. volume":"70379.86645000","6. market cap (USD)":"70379.86645000"},"2020-05-23":{"1a. open (EUR)":"8832.54400000","1b. open (USD)":"9170.00000000","2a. high (EUR)":"8965.32112000","2b. high (USD)":"9307.85000000","3a. low (EUR)":"8736.22400000","3b. low (USD)":"9070.00000000","4a. close (EUR)":"8841.35728000","4b. close (USD)":"9179.15000000","5. volume":"43526.29696600","6. market cap (USD)":"43526.29696600"},"2020-05-22":{"1a. open (EUR)":"8733.82563200","1b. open (USD)":"9067.51000000","2a. high (EUR)":"8929.82720000","2b. high (USD)":"9271.00000000","3a. low (EUR)":"8604.76646400","3b. low (USD)":"8933.52000000","4a. close (EUR)":"8832.54400000","4b. close (USD)":"9170.00000000","5. volume":"58943.13102400","6. market cap (USD)":"58943.13102400"},"2020-05-21":{"1a. open (EUR)":"9161.40937600","1b. open (USD)":"9511.43000000","2a. high (EUR)":"9225.98230400","2b. high (USD)":"9578.47000000","3a. low (EUR)":"8490.60800000","3b. low (USD)":"8815.00000000","4a. close (EUR)":"8734.92368000","4b. close (USD)":"9068.65000000","5. volume":"108928.78096900","6. market cap (USD)":"108928.78096900"},"2020-05-20":{"1a. open (EUR)":"9415.40521600","1b. open (USD)":"9775.13000000","2a. high (EUR)":"9479.81440000","2b. high (USD)":"9842.00000000","3a. low (EUR)":"8982.80320000","3b. low (USD)":"9326.00000000","4a. close (EUR)":"9161.40937600","4b. close (USD)":"9511.43000000","5. volume":"74923.73809000","6. market cap (USD)":"74923.73809000"},"2020-05-19":{"1a. open (EUR)":"9375.72137600","1b. open (USD)":"9733.93000000","2a. high (EUR)":"9532.99267200","2b. high (USD)":"9897.21000000","3a. low (EUR)":"9125.35680000","3b. low (USD)":"9474.00000000","4a. close (EUR)":"9415.79049600","4b. close (USD)":"9775.53000000","5. volume":"78539.76045400","6. market cap (USD)":"78539.76045400"},"2020-05-18":{"1a. open (EUR)":"9324.84515200","1b. open (USD)":"9681.11000000","2a. high (EUR)":"9583.84000000","2b. high (USD)":"9950.00000000","3a. low (EUR)":"9115.94633600","3b. low (USD)":"9464.23000000","4a. close (EUR)":"9375.72137600","4b. close (USD)":"9733.93000000","5. volume":"82006.60358300","6. market cap (USD)":"82006.60358300"},"2020-05-17":{"1a. open (EUR)":"9035.59619200","1b. open (USD)":"9380.81000000","2a. high (EUR)":"9524.12160000","2b. high (USD)":"9888.00000000","3a. low (EUR)":"8979.04672000","3b. low (USD)":"9322.10000000","4a. close (EUR)":"9323.81452800","4b. close (USD)":"9680.04000000","5. volume":"68647.76432300","6. market cap (USD)":"68647.76432300"},"2020-05-16":{"1a. open (EUR)":"8973.13267200","1b. open (USD)":"9315.96000000","2a. high (EUR)":"9235.16160000","2b. high (USD)":"9588.00000000","3a. low (EUR)":"8880.70400000","3b. low (USD)":"9220.00000000","4a. close (EUR)":"9036.03926400","4b. close (USD)":"9381.27000000","5. volume":"59587.62786200","6. market cap (USD)":"59587.62786200"},"2020-05-15":{"1a. open (EUR)":"9431.62550400","1b. open (USD)":"9791.97000000","2a. high (EUR)":"9483.30118400","2b. high (USD)":"9845.62000000","3a. low (EUR)":"8813.28000000","3b. low (USD)":"9150.00000000","4a. close (EUR)":"8973.57574400","4b. close (USD)":"9316.42000000","5. volume":"115890.76151600","6. market cap (USD)":"115890.76151600"},"2020-05-14":{"1a. open (EUR)":"8966.76592000","1b. open (USD)":"9309.35000000","2a. high (EUR)":"9573.24480000","2b. high (USD)":"9939.00000000","3a. low (EUR)":"8916.11123200","3b. low (USD)":"9256.76000000","4a. close (EUR)":"9431.63513600","4b. close (USD)":"9791.98000000","5. volume":"129565.37747000","6. market cap (USD)":"129565.37747000"},"2020-05-13":{"1a. open (EUR)":"8486.74556800","1b. open (USD)":"8810.99000000","2a. high (EUR)":"9052.15360000","2b. high (USD)":"9398.00000000","3a. low (EUR)":"8469.40796800","3b. low (USD)":"8792.99000000","4a. close (EUR)":"8966.78518400","4b. close (USD)":"9309.37000000","5. volume":"92466.27401800","6. market cap (USD)":"92466.27401800"},"2020-05-12":{"1a. open (EUR)":"8246.95692800","1b. open (USD)":"8562.04000000","2a. high (EUR)":"8647.86003200","2b. high (USD)":"8978.26000000","3a. low (EUR)":"8214.92089600","3b. low (USD)":"8528.78000000","4a. close (EUR)":"8486.55292800","4b. close (USD)":"8810.79000000","5. volume":"86522.78006600","6. market cap (USD)":"86522.78006600"},"2020-05-11":{"1a. open (EUR)":"8401.77206400","1b. open (USD)":"8722.77000000","2a. high (EUR)":"8830.61760000","2b. high (USD)":"9168.00000000","3a. low (EUR)":"7898.24000000","3b. low (USD)":"8200.00000000","4a. close (EUR)":"8246.45606400","4b. close (USD)":"8561.52000000","5. volume":"168807.25183200","6. market cap (USD)":"168807.25183200"},"2020-05-10":{"1a. open (EUR)":"9188.06112000","1b. open (USD)":"9539.10000000","2a. high (EUR)":"9222.47625600","2b. high (USD)":"9574.83000000","3a. low (EUR)":"7818.29440000","3b. low (USD)":"8117.00000000","4a. close (EUR)":"8401.77206400","4b. close (USD)":"8722.77000000","5. volume":"183865.18202800","6. market cap (USD)":"183865.18202800"},"2020-05-09":{"1a. open (EUR)":"9439.37926400","1b. open (USD)":"9800.02000000","2a. high (EUR)":"9549.40560000","2b. high (USD)":"9914.25000000","3a. low (EUR)":"9169.66400000","3b. low (USD)":"9520.00000000","4a. close (EUR)":"9188.35008000","4b. close (USD)":"9539.40000000","5. volume":"81950.67956700","6. market cap (USD)":"81950.67956700"},"2020-05-08":{"1a. open (EUR)":"9618.80416000","1b. open (USD)":"9986.30000000","2a. high (EUR)":"9666.63667200","2b. high (USD)":"10035.96000000","3a. low (EUR)":"9347.85600000","3b. low (USD)":"9705.00000000","4a. close (EUR)":"9439.36963200","4b. close (USD)":"9800.01000000","5. volume":"100683.79640000","6. market cap (USD)":"100683.79640000"},"2020-05-07":{"1a. open (EUR)":"8806.92288000","1b. open (USD)":"9143.40000000","2a. high (EUR)":"9696.53440000","2b. high (USD)":"10067.00000000","3a. low (EUR)":"8689.02720000","3b. low (USD)":"9021.00000000","4a. close (EUR)":"9618.90048000","4b. close (USD)":"9986.40000000","5. volume":"147154.61137800","6. market cap (USD)":"147154.61137800"},"2020-05-06":{"1a. open (EUR)":"8689.37395200","1b. open (USD)":"9021.36000000","2a. high (EUR)":"9049.26400000","2b. high (USD)":"9395.00000000","3a. low (EUR)":"8578.46147200","3b. low (USD)":"8906.21000000","4a. close (EUR)":"8806.46054400","4b. close (USD)":"9142.92000000","5. volume":"105925.30242000","6. market cap (USD)":"105925.30242000"},"2020-05-05":{"1a. open (EUR)":"8545.43334400","1b. open (USD)":"8871.92000000","2a. high (EUR)":"8783.01625600","2b. high (USD)":"9118.58000000","3a. low (EUR)":"8437.63200000","3b. low (USD)":"8760.00000000","4a. close (EUR)":"8689.82665600","4b. close (USD)":"9021.83000000","5. volume":"76480.76534200","6. market cap (USD)":"76480.76534200"},"2020-05-04":{"1a. open (EUR)":"8566.84528000","1b. open (USD)":"8894.15000000","2a. high (EUR)":"8620.64000000","2b. high (USD)":"8950.00000000","3a. low (EUR)":"8208.39040000","3b. low (USD)":"8522.00000000","4a. close (EUR)":"8545.47187200","4b. close (USD)":"8871.96000000","5. volume":"84418.51233100","6. market cap (USD)":"84418.51233100"},"2020-05-03":{"1a. open (EUR)":"8642.38905600","1b. open (USD)":"8972.58000000","2a. high (EUR)":"8861.44000000","2b. high (USD)":"9200.00000000","3a. low (EUR)":"8391.39840000","3b. low (USD)":"8712.00000000","4a. close (EUR)":"8566.85491200","4b. close (USD)":"8894.16000000","5. volume":"90126.06564300","6. market cap (USD)":"90126.06564300"},"2020-05-02":{"1a. open (EUR)":"8500.88534400","1b. open (USD)":"8825.67000000","2a. high (EUR)":"8678.43200000","2b. high (USD)":"9010.00000000","3a. low (EUR)":"8430.88960000","3b. low (USD)":"8753.00000000","4a. close (EUR)":"8641.87856000","4b. close (USD)":"8972.05000000","5. volume":"59002.08755000","6. market cap (USD)":"59002.08755000"},"2020-05-01":{"1a. open (EUR)":"8302.78400000","1b. open (USD)":"8620.00000000","2a. high (EUR)":"8725.80217600","2b. high (USD)":"9059.18000000","3a. low (EUR)":"8296.58099200","3b. low (USD)":"8613.56000000","4a. close (EUR)":"8502.12787200","4b. close (USD)":"8826.96000000","5. volume":"91468.81505900","6. market cap (USD)":"91468.81505900"},"2020-04-30":{"1a. open (EUR)":"8455.52825600","1b. open (USD)":"8778.58000000","2a. high (EUR)":"9111.87200000","2b. high (USD)":"9460.00000000","3a. low (EUR)":"8091.84320000","3b. low (USD)":"8401.00000000","4a. close (EUR)":"8302.78400000","4b. close (USD)":"8620.00000000","5. volume":"206277.21412400","6. market cap (USD)":"206277.21412400"},"2020-04-29":{"1a. open (EUR)":"7453.80025600","1b. open (USD)":"7738.58000000","2a. high (EUR)":"8623.42364800","2b. high (USD)":"8952.89000000","3a. low (EUR)":"7426.32016000","3b. low (USD)":"7710.05000000","4a. close (EUR)":"8455.51862400","4b. close (USD)":"8778.57000000","5. volume":"183546.88751400","6. market cap (USD)":"183546.88751400"},"2020-04-28":{"1a. open (EUR)":"7487.44483200","1b. open (USD)":"7773.51000000","2a. high (EUR)":"7493.69600000","2b. high (USD)":"7780.00000000","3a. low (EUR)":"7377.26438400","3b. low (USD)":"7659.12000000","4a. close (EUR)":"7454.18553600","4b. close (USD)":"7738.98000000","5. volume":"46302.75263800","6. market cap (USD)":"46302.75263800"},"2020-04-27":{"1a. open (EUR)":"7409.99392000","1b. open (USD)":"7693.10000000","2a. high (EUR)":"7505.27366400","2b. high (USD)":"7792.02000000","3a. low (EUR)":"7326.09920000","3b. low (USD)":"7606.00000000","4a. close (EUR)":"7488.51398400","4b. close (USD)":"7774.62000000","5. volume":"65441.33957600","6. market cap (USD)":"65441.33957600"},"2020-04-26":{"1a. open (EUR)":"7261.59369600","1b. open (USD)":"7539.03000000","2a. high (EUR)":"7416.64000000","2b. high (USD)":"7700.00000000","3a. low (EUR)":"7204.73600000","3b. low (USD)":"7480.00000000","4a. close (EUR)":"7409.99392000","4b. close (USD)":"7693.10000000","5. volume":"50522.61620900","6. market cap (USD)":"50522.61620900"},"2020-04-25":{"1a. open (EUR)":"7228.81600000","1b. open (USD)":"7505.00000000","2a. high (EUR)":"7421.45600000","2b. high (USD)":"7705.00000000","3a. low (EUR)":"7157.60662400","3b. low (USD)":"7431.07000000","4a. close (EUR)":"7261.24694400","4b. close (USD)":"7538.67000000","5. volume":"43874.42772600","6. market cap (USD)":"43874.42772600"},"2020-04-24":{"1a. open (EUR)":"7208.55027200","1b. open (USD)":"7483.96000000","2a. high (EUR)":"7335.69267200","2b. high (USD)":"7615.96000000","3a. low (EUR)":"7116.12160000","3b. low (USD)":"7388.00000000","4a. close (EUR)":"7228.81600000","4b. close (USD)":"7505.00000000","5. volume":"60182.11993900","6. market cap (USD)":"60182.11993900"},"2020-04-23":{"1a. open (EUR)":"6862.91558400","1b. open (USD)":"7125.12000000","2a. high (EUR)":"7453.24160000","2b. high (USD)":"7738.00000000","3a. low (EUR)":"6761.66400000","3b. low (USD)":"7020.00000000","4a. close (EUR)":"7207.03804800","4b. close (USD)":"7482.39000000","5. volume":"102773.56956100","6. market cap (USD)":"102773.56956100"},"2020-04-22":{"1a. open (EUR)":"6589.59795200","1b. open (USD)":"6841.36000000","2a. high (EUR)":"6893.02521600","2b. high (USD)":"7156.38000000","3a. low (EUR)":"6567.09760000","3b. low (USD)":"6818.00000000","4a. close (EUR)":"6862.93484800","4b. close (USD)":"7125.14000000","5. volume":"61486.37733400","6. market cap (USD)":"61486.37733400"},"2020-04-21":{"1a. open (EUR)":"6577.67353600","1b. open (USD)":"6828.98000000","2a. high (EUR)":"6684.60800000","2b. high (USD)":"6940.00000000","3a. low (EUR)":"6513.15840000","3b. low (USD)":"6762.00000000","4a. close (EUR)":"6589.60758400","4b. close (USD)":"6841.37000000","5. volume":"60109.71080800","6. market cap (USD)":"60109.71080800"},"2020-04-20":{"1a. open (EUR)":"6859.33248000","1b. open (USD)":"7121.40000000","2a. high (EUR)":"6954.30400000","2b. high (USD)":"7220.00000000","3a. low (EUR)":"6502.56320000","3b. low (USD)":"6751.00000000","4a. close (EUR)":"6575.60265600","4b. close (USD)":"6826.83000000","5. volume":"90149.49137000","6. market cap (USD)":"90149.49137000"},"2020-04-19":{"1a. open (EUR)":"6981.85152000","1b. open (USD)":"7248.60000000","2a. high (EUR)":"6998.75568000","2b. high (USD)":"7266.15000000","3a. low (EUR)":"6795.95392000","3b. low (USD)":"7055.60000000","4a. close (EUR)":"6858.69676800","4b. close (USD)":"7120.74000000","5. volume":"45664.86393000","6. market cap (USD)":"45664.86393000"},"2020-04-18":{"1a. open (EUR)":"6768.19449600","1b. open (USD)":"7026.78000000","2a. high (EUR)":"7024.69465600","2b. high (USD)":"7293.08000000","3a. low (EUR)":"6756.27008000","3b. low (USD)":"7014.40000000","4a. close (EUR)":"6981.85152000","4b. close (USD)":"7248.60000000","5. volume":"49488.54281900","6. market cap (USD)":"49488.54281900"},"2020-04-17":{"1a. open (EUR)":"6840.63676800","1b. open (USD)":"7101.99000000","2a. high (EUR)":"6885.06918400","2b. high (USD)":"7148.12000000","3a. low (EUR)":"6716.37433600","3b. low (USD)":"6972.98000000","4a. close (EUR)":"6768.93616000","4b. close (USD)":"7027.55000000","5. volume":"54126.50976300","6. market cap (USD)":"54126.50976300"},"2020-04-16":{"1a. open (EUR)":"6377.58800000","1b. open (USD)":"6621.25000000","2a. high (EUR)":"6925.40800000","2b. high (USD)":"7190.00000000","3a. low (EUR)":"6230.23766400","3b. low (USD)":"6468.27000000","4a. close (EUR)":"6840.58860800","4b. close (USD)":"7101.94000000","5. volume":"125009.85753900","6. market cap (USD)":"125009.85753900"},"2020-04-15":{"1a. open (EUR)":"6615.80662400","1b. open (USD)":"6868.57000000","2a. high (EUR)":"6677.86560000","2b. high (USD)":"6933.00000000","3a. low (EUR)":"6361.93600000","3b. low (USD)":"6605.00000000","4a. close (EUR)":"6377.57836800","4b. close (USD)":"6621.24000000","5. volume":"61571.38499400","6. market cap (USD)":"61571.38499400"},"2020-04-14":{"1a. open (EUR)":"6586.40012800","1b. open (USD)":"6838.04000000","2a. high (EUR)":"6721.20960000","2b. high (USD)":"6978.00000000","3a. low (EUR)":"6505.72249600","3b. low (USD)":"6754.28000000","4a. close (EUR)":"6615.93184000","4b. close (USD)":"6868.70000000","5. volume":"69068.62328500","6. market cap (USD)":"69068.62328500"},"2020-04-13":{"1a. open (EUR)":"6649.73052800","1b. open (USD)":"6903.79000000","2a. high (EUR)":"6649.73052800","2b. high (USD)":"6903.79000000","3a. low (EUR)":"6333.04000000","3b. low (USD)":"6575.00000000","4a. close (EUR)":"6586.27491200","4b. close (USD)":"6837.91000000","5. volume":"96415.47657300","6. market cap (USD)":"96415.47657300"},"2020-04-12":{"1a. open (EUR)":"6623.77228800","1b. open (USD)":"6876.84000000","2a. high (EUR)":"6912.88640000","2b. high (USD)":"7177.00000000","3a. low (EUR)":"6530.49600000","3b. low (USD)":"6780.00000000","4a. close (EUR)":"6649.73052800","4b. close (USD)":"6903.79000000","5. volume":"73868.66650100","6. market cap (USD)":"73868.66650100"},"2020-04-11":{"1a. open (EUR)":"6606.51174400","1b. open (USD)":"6858.92000000","2a. high (EUR)":"6688.74976000","2b. high (USD)":"6944.30000000","3a. low (EUR)":"6511.23200000","3b. low (USD)":"6760.00000000","4a. close (EUR)":"6623.76265600","4b. close (USD)":"6876.83000000","5. volume":"45470.29320600","6. market cap (USD)":"45470.29320600"},"2020-04-10":{"1a. open (EUR)":"7015.50572800","1b. open (USD)":"7283.54000000","2a. high (EUR)":"7027.26640000","2b. high (USD)":"7295.75000000","3a. low (EUR)":"6491.94873600","3b. low (USD)":"6739.98000000","4a. close (EUR)":"6606.51174400","4b. close (USD)":"6858.92000000","5. volume":"104674.62337500","6. market cap (USD)":"104674.62337500"},"2020-04-09":{"1a. open (EUR)":"7089.40243200","1b. open (USD)":"7360.26000000","2a. high (EUR)":"7100.63334400","2b. high (USD)":"7371.92000000","3a. low (EUR)":"6846.50265600","3b. low (USD)":"7108.08000000","4a. close (EUR)":"7015.50572800","4b. close (USD)":"7283.54000000","5. volume":"61094.87241700","6. market cap (USD)":"61094.87241700"},"2020-04-08":{"1a. open (EUR)":"6932.45862400","1b. open (USD)":"7197.32000000","2a. high (EUR)":"7146.94400000","2b. high (USD)":"7420.00000000","3a. low (EUR)":"6886.88000000","3b. low (USD)":"7150.00000000","4a. close (EUR)":"7090.38489600","4b. close (USD)":"7361.28000000","5. volume":"76059.14583800","6. market cap (USD)":"76059.14583800"},"2020-04-07":{"1a. open (EUR)":"7060.15968000","1b. open (USD)":"7329.90000000","2a. high (EUR)":"7185.17340800","2b. high (USD)":"7459.69000000","3a. low (EUR)":"6816.56640000","3b. low (USD)":"7077.00000000","4a. close (EUR)":"6932.45862400","4b. close (USD)":"7197.32000000","5. volume":"103585.16891800","6. market cap (USD)":"103585.16891800"},"2020-04-06":{"1a. open (EUR)":"6523.54169600","1b. open (USD)":"6772.78000000","2a. high (EUR)":"7084.47084800","2b. high (USD)":"7355.14000000","3a. low (EUR)":"6516.04800000","3b. low (USD)":"6765.00000000","4a. close (EUR)":"7060.15968000","4b. close (USD)":"7329.90000000","5. volume":"118052.00083200","6. market cap (USD)":"118052.00083200"},"2020-04-05":{"1a. open (EUR)":"6605.05731200","1b. open (USD)":"6857.41000000","2a. high (EUR)":"6641.78412800","2b. high (USD)":"6895.54000000","3a. low (EUR)":"6431.78726400","3b. low (USD)":"6677.52000000","4a. close (EUR)":"6523.54169600","4b. close (USD)":"6772.78000000","5. volume":"49685.35698300","6. market cap (USD)":"49685.35698300"},"2020-04-04":{"1a. open (EUR)":"6485.19670400","1b. open (USD)":"6732.97000000","2a. high (EUR)":"6733.16291200","2b. high (USD)":"6990.41000000","3a. low (EUR)":"6405.28963200","3b. low (USD)":"6650.01000000","4a. close (EUR)":"6604.65276800","4b. close (USD)":"6856.99000000","5. volume":"72990.86113900","6. market cap (USD)":"72990.86113900"},"2020-04-03":{"1a. open (EUR)":"6543.84595200","1b. open (USD)":"6793.86000000","2a. high (EUR)":"6788.63360000","2b. high (USD)":"7048.00000000","3a. low (EUR)":"6359.14272000","3b. low (USD)":"6602.10000000","4a. close (EUR)":"6486.28512000","4b. close (USD)":"6734.10000000","5. volume":"104080.27693900","6. market cap (USD)":"104080.27693900"},"2020-04-02":{"1a. open (EUR)":"6398.88435200","1b. open (USD)":"6643.36000000","2a. high (EUR)":"6933.11360000","2b. high (USD)":"7198.00000000","3a. low (EUR)":"6309.92320000","3b. low (USD)":"6551.00000000","4a. close (EUR)":"6544.06748800","4b. close (USD)":"6794.09000000","5. volume":"149299.90687100","6. market cap (USD)":"149299.90687100"},"2020-04-01":{"1a. open (EUR)":"6176.17324800","1b. open (USD)":"6412.14000000","2a. high (EUR)":"6434.11820800","2b. high (USD)":"6679.94000000","3a. low (EUR)":"5923.78595200","3b. low (USD)":"6150.11000000","4a. close (EUR)":"6398.46054400","4b. close (USD)":"6642.92000000","5. volume":"97500.75240000","6. market cap (USD)":"97500.75240000"},"2020-03-31":{"1a. open (EUR)":"6159.13424000","1b. open (USD)":"6394.45000000","2a. high (EUR)":"6283.17513600","2b. high (USD)":"6523.23000000","3a. low (EUR)":"6088.77248000","3b. low (USD)":"6321.40000000","4a. close (EUR)":"6174.53580800","4b. close (USD)":"6410.44000000","5. volume":"72337.59525900","6. market cap (USD)":"72337.59525900"},"2020-03-30":{"1a. open (EUR)":"5664.09760000","1b. open (USD)":"5880.50000000","2a. high (EUR)":"6356.15680000","2b. high (USD)":"6599.00000000","3a. low (EUR)":"5642.19443200","3b. low (USD)":"5857.76000000","4a. close (EUR)":"6159.06681600","4b. close (USD)":"6394.38000000","5. volume":"118889.54999200","6. market cap (USD)":"118889.54999200"},"2020-03-29":{"1a. open (EUR)":"6007.14128000","1b. open (USD)":"6236.65000000","2a. high (EUR)":"6035.41120000","2b. high (USD)":"6266.00000000","3a. low (EUR)":"5650.67059200","3b. low (USD)":"5866.56000000","4a. close (EUR)":"5664.98374400","4b. close (USD)":"5881.42000000","5. volume":"63311.62771400","6. market cap (USD)":"63311.62771400"},"2020-03-28":{"1a. open (EUR)":"6125.09475200","1b. open (USD)":"6359.11000000","2a. high (EUR)":"6125.95200000","2b. high (USD)":"6360.00000000","3a. low (EUR)":"5802.31680000","3b. low (USD)":"6024.00000000","4a. close (EUR)":"6007.14128000","4b. close (USD)":"6236.65000000","5. volume":"93159.69342900","6. market cap (USD)":"93159.69342900"},"2020-03-27":{"1a. open (EUR)":"6489.33846400","1b. open (USD)":"6737.27000000","2a. high (EUR)":"6590.78268800","2b. high (USD)":"6842.59000000","3a. low (EUR)":"6030.59520000","3b. low (USD)":"6261.00000000","4a. close (EUR)":"6125.09475200","4b. close (USD)":"6359.11000000","5. volume":"82914.96835400","6. market cap (USD)":"82914.96835400"},"2020-03-26":{"1a. open (EUR)":"6431.69094400","1b. open (USD)":"6677.42000000","2a. high (EUR)":"6530.49600000","2b. high (USD)":"6780.00000000","3a. low (EUR)":"6270.43200000","3b. low (USD)":"6510.00000000","4a. close (EUR)":"6489.42515200","4b. close (USD)":"6737.36000000","5. volume":"83026.55521100","6. market cap (USD)":"83026.55521100"},"2020-03-25":{"1a. open (EUR)":"6496.48540800","1b. open (USD)":"6744.69000000","2a. high (EUR)":"6701.90707200","2b. high (USD)":"6957.96000000","3a. low (EUR)":"6212.64000000","3b. low (USD)":"6450.00000000","4a. close (EUR)":"6431.70057600","4b. close (USD)":"6677.43000000","5. volume":"132155.73498900","6. market cap (USD)":"132155.73498900"},"2020-03-24":{"1a. open (EUR)":"6227.32880000","1b. open (USD)":"6465.25000000","2a. high (EUR)":"6581.54560000","2b. high (USD)":"6833.00000000","3a. low (EUR)":"6136.86505600","3b. low (USD)":"6371.33000000","4a. close (EUR)":"6496.51430400","4b. close (USD)":"6744.72000000","5. volume":"151138.00987800","6. market cap (USD)":"151138.00987800"},"2020-03-23":{"1a. open (EUR)":"5602.01936000","1b. open (USD)":"5816.05000000","2a. high (EUR)":"6357.12000000","2b. high (USD)":"6600.00000000","3a. low (EUR)":"5478.68160000","3b. low (USD)":"5688.00000000","4a. close (EUR)":"6229.31299200","4b. close (USD)":"6467.31000000","5. volume":"164674.21578500","6. market cap (USD)":"164674.21578500"},"2020-03-22":{"1a. open (EUR)":"5959.35692800","1b. open (USD)":"6187.04000000","2a. high (EUR)":"6172.06038400","2b. high (USD)":"6407.87000000","3a. low (EUR)":"5522.99843200","3b. low (USD)":"5734.01000000","4a. close (EUR)":"5602.15420800","4b. close (USD)":"5816.19000000","5. volume":"119115.99052700","6. market cap (USD)":"119115.99052700"},"2020-03-21":{"1a. open (EUR)":"5976.24182400","1b. open (USD)":"6204.57000000","2a. high (EUR)":"6219.36313600","2b. high (USD)":"6456.98000000","3a. low (EUR)":"5644.37126400","3b. low (USD)":"5860.02000000","4a. close (EUR)":"5959.29913600","4b. close (USD)":"6186.98000000","5. volume":"128913.66836300","6. market cap (USD)":"128913.66836300"},"2020-03-20":{"1a. open (EUR)":"5935.28656000","1b. open (USD)":"6162.05000000","2a. high (EUR)":"6646.08000000","2b. high (USD)":"6900.00000000","3a. low (EUR)":"5461.34400000","3b. low (USD)":"5670.00000000","4a. close (EUR)":"5979.89235200","4b. close (USD)":"6208.36000000","5. volume":"219298.32951400","6. market cap (USD)":"219298.32951400"},"2020-03-19":{"1a. open (EUR)":"5194.78803200","1b. open (USD)":"5393.26000000","2a. high (EUR)":"6164.48000000","2b. high (USD)":"6400.00000000","3a. low (EUR)":"5059.23689600","3b. low (USD)":"5252.53000000","4a. close (EUR)":"5935.59478400","4b. close (USD)":"6162.37000000","5. volume":"199020.87343900","6. market cap (USD)":"199020.87343900"},"2020-03-18":{"1a. open (EUR)":"5117.13484800","1b. open (USD)":"5312.64000000","2a. high (EUR)":"5236.11894400","2b. high (USD)":"5436.17000000","3a. low (EUR)":"4825.02518400","3b. low (USD)":"5009.37000000","4a. close (EUR)":"5194.57612800","4b. close (USD)":"5393.04000000","5. volume":"137127.63489400","6. market cap (USD)":"137127.63489400"},"2020-03-17":{"1a. open (EUR)":"4843.79795200","1b. open (USD)":"5028.86000000","2a. high (EUR)":"5321.68000000","2b. high (USD)":"5525.00000000","3a. low (EUR)":"4740.34064000","3b. low (USD)":"4921.45000000","4a. close (EUR)":"5117.13484800","4b. close (USD)":"5312.64000000","5. volume":"150089.92631800","6. market cap (USD)":"150089.92631800"},"2020-03-16":{"1a. open (EUR)":"5163.06985600","1b. open (USD)":"5360.33000000","2a. high (EUR)":"5167.97254400","2b. high (USD)":"5365.42000000","3a. low (EUR)":"4278.64998400","3b. low (USD)":"4442.12000000","4a. close (EUR)":"4843.90390400","4b. close (USD)":"5028.97000000","5. volume":"227276.92276000","6. market cap (USD)":"227276.92276000"},"2020-03-15":{"1a. open (EUR)":"4982.13273600","1b. open (USD)":"5172.48000000","2a. high (EUR)":"5721.40800000","2b. high (USD)":"5940.00000000","3a. low (EUR)":"4905.67392000","3b. low (USD)":"5093.10000000","4a. close (EUR)":"5164.00416000","4b. close (USD)":"5361.30000000","5. volume":"139916.14653400","6. market cap (USD)":"139916.14653400"},"2020-03-14":{"1a. open (EUR)":"5370.85136000","1b. open (USD)":"5576.05000000","2a. high (EUR)":"5432.94886400","2b. high (USD)":"5640.52000000","3a. low (EUR)":"4869.10121600","3b. low (USD)":"5055.13000000","4a. close (EUR)":"4981.72819200","4b. close (USD)":"5172.06000000","5. volume":"136910.13597400","6. market cap (USD)":"136910.13597400"},"2020-03-13":{"1a. open (EUR)":"4623.36963200","1b. open (USD)":"4800.01000000","2a. high (EUR)":"5735.85600000","2b. high (USD)":"5955.00000000","3a. low (EUR)":"3642.94761600","3b. low (USD)":"3782.13000000","4a. close (EUR)":"5373.30752000","4b. close (USD)":"5578.60000000","5. volume":"402201.67376400","6. market cap (USD)":"402201.67376400"},"2020-03-12":{"1a. open (EUR)":"7642.58745600","1b. open (USD)":"7934.58000000","2a. high (EUR)":"7673.01494400","2b. high (USD)":"7966.17000000","3a. low (EUR)":"4247.71200000","3b. low (USD)":"4410.00000000","4a. close (EUR)":"4623.36000000","4b. close (USD)":"4800.00000000","5. volume":"261505.60865300","6. market cap (USD)":"261505.60865300"},"2020-03-11":{"1a. open (EUR)":"7604.04982400","1b. open (USD)":"7894.57000000","2a. high (EUR)":"7686.33600000","2b. high (USD)":"7980.00000000","3a. low (EUR)":"7310.68800000","3b. low (USD)":"7590.00000000","4a. close (EUR)":"7642.52966400","4b. close (USD)":"7934.52000000","5. volume":"79942.41117200","6. market cap (USD)":"79942.41117200"},"2020-03-10":{"1a. open (EUR)":"7638.05078400","1b. open (USD)":"7929.87000000","2a. high (EUR)":"7849.11680000","2b. high (USD)":"8149.00000000","3a. low (EUR)":"7443.61923200","3b. low (USD)":"7728.01000000","4a. close (EUR)":"7604.04019200","4b. close (USD)":"7894.56000000","5. volume":"86783.44387500","6. market cap (USD)":"86783.44387500"},"2020-03-09":{"1a. open (EUR)":"7739.08083200","1b. open (USD)":"8034.76000000","2a. high (EUR)":"7878.31139200","2b. high (USD)":"8179.31000000","3a. low (EUR)":"7351.15203200","3b. low (USD)":"7632.01000000","4a. close (EUR)":"7638.05078400","4b. close (USD)":"7929.87000000","5. volume":"116968.86326800","6. market cap (USD)":"116968.86326800"},"2020-03-08":{"1a. open (EUR)":"8558.27280000","1b. open (USD)":"8885.25000000","2a. high (EUR)":"8559.72723200","2b. high (USD)":"8886.76000000","3a. low (EUR)":"7705.60000000","3b. low (USD)":"8000.00000000","4a. close (EUR)":"7737.68419200","4b. close (USD)":"8033.31000000","5. volume":"77537.31516600","6. market cap (USD)":"77537.31516600"},"2020-03-07":{"1a. open (EUR)":"8794.87324800","1b. open (USD)":"9130.89000000","2a. high (EUR)":"8849.88160000","2b. high (USD)":"9188.00000000","3a. low (EUR)":"8509.87200000","3b. low (USD)":"8835.00000000","4a. close (EUR)":"8559.63091200","4b. close (USD)":"8886.66000000","5. volume":"45422.20452500","6. market cap (USD)":"45422.20452500"},"2020-03-06":{"1a. open (EUR)":"8721.42924800","1b. open (USD)":"9054.64000000","2a. high (EUR)":"8832.54400000","2b. high (USD)":"9170.00000000","3a. low (EUR)":"8654.83360000","3b. low (USD)":"8985.50000000","4a. close (EUR)":"8795.82681600","4b. close (USD)":"9131.88000000","5. volume":"43782.94804400","6. market cap (USD)":"43782.94804400"},"2020-03-05":{"1a. open (EUR)":"8428.95356800","1b. open (USD)":"8750.99000000","2a. high (EUR)":"8822.35334400","2b. high (USD)":"9159.42000000","3a. low (EUR)":"8424.66732800","3b. low (USD)":"8746.54000000","4a. close (EUR)":"8721.46777600","4b. close (USD)":"9054.68000000","5. volume":"58201.86635500","6. market cap (USD)":"58201.86635500"},"2020-03-04":{"1a. open (EUR)":"8437.69942400","1b. open (USD)":"8760.07000000","2a. high (EUR)":"8522.67292800","2b. high (USD)":"8848.29000000","3a. low (EUR)":"8341.31200000","3b. low (USD)":"8660.00000000","4a. close (EUR)":"8428.83798400","4b. close (USD)":"8750.87000000","5. volume":"38696.48257800","6. market cap (USD)":"38696.48257800"},"2020-03-03":{"1a. open (EUR)":"8583.24857600","1b. open (USD)":"8911.18000000","2a. high (EUR)":"8591.40688000","2b. high (USD)":"8919.65000000","3a. low (EUR)":"8332.64320000","3b. low (USD)":"8651.00000000","4a. close (EUR)":"8437.69942400","4b. close (USD)":"8760.07000000","5. volume":"55154.99728200","6. market cap (USD)":"55154.99728200"},"2020-03-02":{"1a. open (EUR)":"8216.38496000","1b. open (USD)":"8530.30000000","2a. high (EUR)":"8635.81040000","2b. high (USD)":"8965.75000000","3a. low (EUR)":"8185.27360000","3b. low (USD)":"8498.00000000","4a. close (EUR)":"8587.15916800","4b. close (USD)":"8915.24000000","5. volume":"60401.31773000","6. market cap (USD)":"60401.31773000"},"2020-03-01":{"1a. open (EUR)":"8209.94115200","1b. open (USD)":"8523.61000000","2a. high (EUR)":"8428.00000000","2b. high (USD)":"8750.00000000","3a. low (EUR)":"8101.47520000","3b. low (USD)":"8411.00000000","4a. close (EUR)":"8217.90681600","4b. close (USD)":"8531.88000000","5. volume":"43892.20177900","6. market cap (USD)":"43892.20177900"},"2020-02-29":{"1a. open (EUR)":"8370.97856000","1b. open (USD)":"8690.80000000","2a. high (EUR)":"8466.52800000","2b. high (USD)":"8790.00000000","3a. low (EUR)":"8209.88336000","3b. low (USD)":"8523.55000000","4a. close (EUR)":"8209.94115200","4b. close (USD)":"8523.61000000","5. volume":"36748.18303500","6. market cap (USD)":"36748.18303500"},"2020-02-28":{"1a. open (EUR)":"8498.55440000","1b. open (USD)":"8823.25000000","2a. high (EUR)":"8572.48000000","2b. high (USD)":"8900.00000000","3a. low (EUR)":"8134.22400000","3b. low (USD)":"8445.00000000","4a. close (EUR)":"8373.01091200","4b. close (USD)":"8692.91000000","5. volume":"71155.20897700","6. market cap (USD)":"71155.20897700"},"2020-02-27":{"1a. open (EUR)":"8462.67520000","1b. open (USD)":"8786.00000000","2a. high (EUR)":"8641.60886400","2b. high (USD)":"8971.77000000","3a. low (EUR)":"8217.05920000","3b. low (USD)":"8531.00000000","4a. close (EUR)":"8498.51587200","4b. close (USD)":"8823.21000000","5. volume":"72483.57876200","6. market cap (USD)":"72483.57876200"},"2020-02-26":{"1a. open (EUR)":"8973.63353600","1b. open (USD)":"9316.48000000","2a. high (EUR)":"9032.35020800","2b. high (USD)":"9377.44000000","3a. low (EUR)":"8315.91241600","3b. low (USD)":"8633.63000000","4a. close (EUR)":"8461.95280000","4b. close (USD)":"8785.25000000","5. volume":"92130.34548200","6. market cap (USD)":"92130.34548200"},"2020-02-25":{"1a. open (EUR)":"9300.19686400","1b. open (USD)":"9655.52000000","2a. high (EUR)":"9318.96000000","2b. high (USD)":"9675.00000000","3a. low (EUR)":"8909.60000000","3b. low (USD)":"9250.00000000","4a. close (EUR)":"8973.01708800","4b. close (USD)":"9315.84000000","5. volume":"54379.34455200","6. market cap (USD)":"54379.34455200"},"2020-02-24":{"1a. open (EUR)":"9570.74048000","1b. open (USD)":"9936.40000000","2a. high (EUR)":"9622.36800000","2b. high (USD)":"9990.00000000","3a. low (EUR)":"9124.93299200","3b. low (USD)":"9473.56000000","4a. close (EUR)":"9300.78441600","4b. close (USD)":"9656.13000000","5. volume":"55796.59612000","6. market cap (USD)":"55796.59612000"},"2020-02-23":{"1a. open (EUR)":"9295.69872000","1b. open (USD)":"9650.85000000","2a. high (EUR)":"9622.36800000","2b. high (USD)":"9990.00000000","3a. low (EUR)":"9290.06400000","3b. low (USD)":"9645.00000000","4a. close (EUR)":"9570.74048000","4b. close (USD)":"9936.40000000","5. volume":"37702.08984300","6. market cap (USD)":"37702.08984300"},"2020-02-22":{"1a. open (EUR)":"9320.93456000","1b. open (USD)":"9677.05000000","2a. high (EUR)":"9351.87254400","2b. high (USD)":"9709.17000000","3a. low (EUR)":"9208.21126400","3b. low (USD)":"9560.02000000","4a. close (EUR)":"9295.70835200","4b. close (USD)":"9650.86000000","5. volume":"24636.75762300","6. market cap (USD)":"24636.75762300"},"2020-02-21":{"1a. open (EUR)":"9244.03267200","1b. open (USD)":"9597.21000000","2a. high (EUR)":"9396.50723200","2b. high (USD)":"9755.51000000","3a. low (EUR)":"9198.76227200","3b. low (USD)":"9550.21000000","4a. close (EUR)":"9320.93456000","4b. close (USD)":"9677.05000000","5. volume":"42181.55452400","6. market cap (USD)":"42181.55452400"},"2020-02-20":{"1a. open (EUR)":"9241.56688000","1b. open (USD)":"9594.65000000","2a. high (EUR)":"9342.07680000","2b. high (USD)":"9699.00000000","3a. low (EUR)":"9054.08000000","3b. low (USD)":"9400.00000000","4a. close (EUR)":"9243.27174400","4b. close (USD)":"9596.42000000","5. volume":"60152.34291400","6. market cap (USD)":"60152.34291400"},"2020-02-19":{"1a. open (EUR)":"9790.71609600","1b. open (USD)":"10164.78000000","2a. high (EUR)":"9872.80000000","2b. high (USD)":"10250.00000000","3a. low (EUR)":"9005.92000000","3b. low (USD)":"9350.00000000","4a. close (EUR)":"9240.73852800","4b. close (USD)":"9593.79000000","5. volume":"55162.58689500","6. market cap (USD)":"55162.58689500"},"2020-02-18":{"1a. open (EUR)":"9348.81920000","1b. open (USD)":"9706.00000000","2a. high (EUR)":"9872.80000000","2b. high (USD)":"10250.00000000","3a. low (EUR)":"9223.61283200","3b. low (USD)":"9576.01000000","4a. close (EUR)":"9790.64867200","4b. close (USD)":"10164.71000000","5. volume":"70604.12401900","6. market cap (USD)":"70604.12401900"},"2020-02-17":{"1a. open (EUR)":"9545.98624000","1b. open (USD)":"9910.70000000","2a. high (EUR)":"9597.47891200","2b. high (USD)":"9964.16000000","3a. low (EUR)":"9104.81174400","3b. low (USD)":"9452.67000000","4a. close (EUR)":"9348.81920000","4b. close (USD)":"9706.00000000","5. volume":"70261.01190100","6. market cap (USD)":"70261.01190100"},"2020-02-16":{"1a. open (EUR)":"9539.97587200","1b. open (USD)":"9904.46000000","2a. high (EUR)":"9680.16000000","2b. high (USD)":"10050.00000000","3a. low (EUR)":"9283.43718400","3b. low (USD)":"9638.12000000","4a. close (EUR)":"9552.31446400","4b. close (USD)":"9917.27000000","5. volume":"60023.99953700","6. market cap (USD)":"60023.99953700"},"2020-02-15":{"1a. open (EUR)":"9963.68755200","1b. open (USD)":"10344.36000000","2a. high (EUR)":"9993.20000000","2b. high (USD)":"10375.00000000","3a. low (EUR)":"9440.32320000","3b. low (USD)":"9801.00000000","4a. close (EUR)":"9540.22630400","4b. close (USD)":"9904.72000000","5. volume":"57657.20294700","6. market cap (USD)":"57657.20294700"},"2020-02-14":{"1a. open (EUR)":"9851.39769600","1b. open (USD)":"10227.78000000","2a. high (EUR)":"9999.51859200","2b. high (USD)":"10381.56000000","3a. low (EUR)":"9739.27158400","3b. low (USD)":"10111.37000000","4a. close (EUR)":"9963.68755200","4b. close (USD)":"10344.36000000","5. volume":"47038.48017300","6. market cap (USD)":"47038.48017300"},"2020-02-13":{"1a. open (EUR)":"9945.35785600","1b. open (USD)":"10325.33000000","2a. high (EUR)":"10113.60000000","2b. high (USD)":"10500.00000000","3a. low (EUR)":"9709.05600000","3b. low (USD)":"10080.00000000","4a. close (EUR)":"9853.17961600","4b. close (USD)":"10229.63000000","5. volume":"79344.35875900","6. market cap (USD)":"79344.35875900"},"2020-02-12":{"1a. open (EUR)":"9846.87065600","1b. open (USD)":"10223.08000000","2a. high (EUR)":"10065.44000000","2b. high (USD)":"10450.00000000","3a. low (EUR)":"9846.87065600","3b. low (USD)":"10223.08000000","4a. close (EUR)":"9946.44627200","4b. close (USD)":"10326.46000000","5. volume":"61008.06393000","6. market cap (USD)":"61008.06393000"},"2020-02-11":{"1a. open (EUR)":"9489.19596800","1b. open (USD)":"9851.74000000","2a. high (EUR)":"9943.68188800","2b. high (USD)":"10323.59000000","3a. low (EUR)":"9343.04000000","3b. low (USD)":"9700.00000000","4a. close (EUR)":"9846.87065600","4b. close (USD)":"10223.08000000","5. volume":"62422.39522400","6. market cap (USD)":"62422.39522400"},"2020-02-10":{"1a. open (EUR)":"9778.13670400","1b. open (USD)":"10151.72000000","2a. high (EUR)":"9813.08160000","2b. high (USD)":"10188.00000000","3a. low (EUR)":"9396.97920000","3b. low (USD)":"9756.00000000","4a. close (EUR)":"9489.28265600","4b. close (USD)":"9851.83000000","5. volume":"59573.08461900","6. market cap (USD)":"59573.08461900"},"2020-02-09":{"1a. open (EUR)":"9530.90252800","1b. open (USD)":"9895.04000000","2a. high (EUR)":"9791.89120000","2b. high (USD)":"10166.00000000","3a. low (EUR)":"9517.13840000","3b. low (USD)":"9880.75000000","4a. close (EUR)":"9778.16560000","4b. close (USD)":"10151.75000000","5. volume":"43408.47561600","6. market cap (USD)":"43408.47561600"},"2020-02-08":{"1a. open (EUR)":"9452.71958400","1b. open (USD)":"9813.87000000","2a. high (EUR)":"9574.20800000","2b. high (USD)":"9940.00000000","3a. low (EUR)":"9311.36035200","3b. low (USD)":"9667.11000000","4a. close (EUR)":"9530.91216000","4b. close (USD)":"9895.05000000","5. volume":"43600.84366600","6. market cap (USD)":"43600.84366600"},"2020-02-07":{"1a. open (EUR)":"9412.39040000","1b. open (USD)":"9772.00000000","2a. high (EUR)":"9521.23200000","2b. high (USD)":"9885.00000000","3a. low (EUR)":"9371.93600000","3b. low (USD)":"9730.00000000","4a. close (EUR)":"9452.58473600","4b. close (USD)":"9813.73000000","5. volume":"43966.11463200","6. market cap (USD)":"43966.11463200"},"2020-02-06":{"1a. open (EUR)":"9258.30729600","1b. open (USD)":"9612.03000000","2a. high (EUR)":"9499.62742400","2b. high (USD)":"9862.57000000","3a. low (EUR)":"9175.78032000","3b. low (USD)":"9526.35000000","4a. close (EUR)":"9412.39040000","4b. close (USD)":"9772.00000000","5. volume":"64949.70658800","6. market cap (USD)":"64949.70658800"},"2020-02-05":{"1a. open (EUR)":"8858.56966400","1b. open (USD)":"9197.02000000","2a. high (EUR)":"9385.85424000","2b. high (USD)":"9744.45000000","3a. low (EUR)":"8839.49830400","3b. low (USD)":"9177.22000000","4a. close (EUR)":"9258.31692800","4b. close (USD)":"9612.04000000","5. volume":"64870.41561500","6. market cap (USD)":"64870.41561500"},"2020-02-04":{"1a. open (EUR)":"8949.42832000","1b. open (USD)":"9291.35000000","2a. high (EUR)":"9005.92000000","2b. high (USD)":"9350.00000000","3a. low (EUR)":"8758.38723200","3b. low (USD)":"9093.01000000","4a. close (EUR)":"8858.56966400","4b. close (USD)":"9197.02000000","5. volume":"53308.17526600","6. market cap (USD)":"53308.17526600"},"2020-02-03":{"1a. open (EUR)":"8988.18748800","1b. open (USD)":"9331.59000000","2a. high (EUR)":"9264.81852800","2b. high (USD)":"9618.79000000","3a. low (EUR)":"8894.18880000","3b. low (USD)":"9234.00000000","4a. close (EUR)":"8950.28556800","4b. close (USD)":"9292.24000000","5. volume":"50892.13345100","6. market cap (USD)":"50892.13345100"},"2020-02-02":{"1a. open (EUR)":"9039.06371200","1b. open (USD)":"9384.41000000","2a. high (EUR)":"9128.27529600","2b. high (USD)":"9477.03000000","3a. low (EUR)":"8784.38400000","3b. low (USD)":"9120.00000000","4a. close (EUR)":"8988.11043200","4b. close (USD)":"9331.51000000","5. volume":"45690.91254000","6. market cap (USD)":"45690.91254000"},"2020-02-01":{"1a. open (EUR)":"9007.56707200","1b. open (USD)":"9351.71000000","2a. high (EUR)":"9116.23529600","2b. high (USD)":"9464.53000000","3a. low (EUR)":"8939.45920000","3b. low (USD)":"9281.00000000","4a. close (EUR)":"9039.25635200","4b. close (USD)":"9384.61000000","5. volume":"28578.06735400","6. market cap (USD)":"28578.06735400"},"2020-01-31":{"1a. open (EUR)":"9161.49606400","1b. open (USD)":"9511.52000000","2a. high (EUR)":"9179.50790400","2b. high (USD)":"9530.22000000","3a. low (EUR)":"8871.08163200","3b. low (USD)":"9210.01000000","4a. close (EUR)":"9008.70364800","4b. close (USD)":"9352.89000000","5. volume":"45552.02235200","6. market cap (USD)":"45552.02235200"},"2020-01-30":{"1a. open (EUR)":"8959.27222400","1b. open (USD)":"9301.57000000","2a. high (EUR)":"9225.52960000","2b. high (USD)":"9578.00000000","3a. low (EUR)":"8865.71660800","3b. low (USD)":"9204.44000000","4a. close (EUR)":"9163.12387200","4b. close (USD)":"9513.21000000","5. volume":"60626.74425900","6. market cap (USD)":"60626.74425900"},"2020-01-29":{"1a. open (EUR)":"9030.32748800","1b. open (USD)":"9375.34000000","2a. high (EUR)":"9101.50796800","2b. high (USD)":"9449.24000000","3a. low (EUR)":"8876.85120000","3b. low (USD)":"9216.00000000","4a. close (EUR)":"8959.23369600","4b. close (USD)":"9301.53000000","5. volume":"53864.06512200","6. market cap (USD)":"53864.06512200"},"2020-01-28":{"1a. open (EUR)":"8579.77142400","1b. open (USD)":"8907.57000000","2a. high (EUR)":"9054.08000000","2b. high (USD)":"9400.00000000","3a. low (EUR)":"8536.26368000","3b. low (USD)":"8862.40000000","4a. close (EUR)":"9029.23907200","4b. close (USD)":"9374.21000000","5. volume":"74584.85376500","6. market cap (USD)":"74584.85376500"},"2020-01-27":{"1a. open (EUR)":"8297.38044800","1b. open (USD)":"8614.39000000","2a. high (EUR)":"8668.80000000","2b. high (USD)":"9000.00000000","3a. low (EUR)":"8220.91200000","3b. low (USD)":"8535.00000000","4a. close (EUR)":"8579.77142400","4b. close (USD)":"8907.57000000","5. volume":"53973.54299600","6. market cap (USD)":"53973.54299600"},"2020-01-26":{"1a. open (EUR)":"8033.09763200","1b. open (USD)":"8340.01000000","2a. high (EUR)":"8300.98281600","2b. high (USD)":"8618.13000000","3a. low (EUR)":"7988.45331200","3b. low (USD)":"8293.66000000","4a. close (EUR)":"8297.96800000","4b. close (USD)":"8615.00000000","5. volume":"31130.48516400","6. market cap (USD)":"31130.48516400"},"2020-01-25":{"1a. open (EUR)":"8128.43516800","1b. open (USD)":"8438.99000000","2a. high (EUR)":"8140.25363200","2b. high (USD)":"8451.26000000","3a. low (EUR)":"7951.11968000","3b. low (USD)":"8254.90000000","4a. close (EUR)":"8033.64665600","4b. close (USD)":"8340.58000000","5. volume":"25521.15793200","6. market cap (USD)":"25521.15793200"},"2020-01-24":{"1a. open (EUR)":"8095.23366400","1b. open (USD)":"8404.52000000","2a. high (EUR)":"8214.18886400","2b. high (USD)":"8528.02000000","3a. low (EUR)":"7934.84160000","3b. low (USD)":"8238.00000000","4a. close (EUR)":"8128.44480000","4b. close (USD)":"8439.00000000","5. volume":"41687.52952900","6. market cap (USD)":"41687.52952900"},"2020-01-23":{"1a. open (EUR)":"8363.24406400","1b. open (USD)":"8682.77000000","2a. high (EUR)":"8371.95139200","2b. high (USD)":"8691.81000000","3a. low (EUR)":"8000.71484800","3b. low (USD)":"8306.39000000","4a. close (EUR)":"8095.23366400","4b. close (USD)":"8404.52000000","5. volume":"48165.94459700","6. market cap (USD)":"48165.94459700"},"2020-01-22":{"1a. open (EUR)":"8414.55372800","1b. open (USD)":"8736.04000000","2a. high (EUR)":"8493.49760000","2b. high (USD)":"8818.00000000","3a. low (EUR)":"8273.88800000","3b. low (USD)":"8590.00000000","4a. close (EUR)":"8362.84915200","4b. close (USD)":"8682.36000000","5. volume":"29080.55713800","6. market cap (USD)":"29080.55713800"},"2020-01-21":{"1a. open (EUR)":"8324.31152000","1b. open (USD)":"8642.35000000","2a. high (EUR)":"8465.56480000","2b. high (USD)":"8789.00000000","3a. low (EUR)":"8175.64160000","3b. low (USD)":"8488.00000000","4a. close (EUR)":"8414.54409600","4b. close (USD)":"8736.03000000","5. volume":"36494.68765900","6. market cap (USD)":"36494.68765900"},"2020-01-20":{"1a. open (EUR)":"8381.49670400","1b. open (USD)":"8701.72000000","2a. high (EUR)":"8425.10076800","2b. high (USD)":"8746.99000000","3a. low (EUR)":"8207.69689600","3b. low (USD)":"8521.28000000","4a. close (EUR)":"8324.31152000","4b. close (USD)":"8642.35000000","5. volume":"38896.63974600","6. market cap (USD)":"38896.63974600"},"2020-01-19":{"1a. open (EUR)":"8587.01468800","1b. open (USD)":"8915.09000000","2a. high (EUR)":"8860.45753600","2b. high (USD)":"9198.98000000","3a. low (EUR)":"8154.45120000","3b. low (USD)":"8466.00000000","4a. close (EUR)":"8381.47744000","4b. close (USD)":"8701.70000000","5. volume":"70676.88925900","6. market cap (USD)":"70676.88925900"},"2020-01-18":{"1a. open (EUR)":"8585.26166400","1b. open (USD)":"8913.27000000","2a. high (EUR)":"8658.08921600","2b. high (USD)":"8988.88000000","3a. low (EUR)":"8482.30521600","3b. low (USD)":"8806.38000000","4a. close (EUR)":"8587.85267200","4b. close (USD)":"8915.96000000","5. volume":"38294.74654500","6. market cap (USD)":"38294.74654500"},"2020-01-17":{"1a. open (EUR)":"8399.24848000","1b. open (USD)":"8720.15000000","2a. high (EUR)":"8708.91728000","2b. high (USD)":"9041.65000000","3a. low (EUR)":"8353.29420800","3b. low (USD)":"8672.44000000","4a. close (EUR)":"8585.27129600","4b. close (USD)":"8913.28000000","5. volume":"70897.73737700","6. market cap (USD)":"70897.73737700"},"2020-01-16":{"1a. open (EUR)":"8495.43363200","1b. open (USD)":"8820.01000000","2a. high (EUR)":"8533.76899200","2b. high (USD)":"8859.81000000","3a. low (EUR)":"8270.03520000","3b. low (USD)":"8586.00000000","4a. close (EUR)":"8399.11363200","4b. close (USD)":"8720.01000000","5. volume":"51991.07428400","6. market cap (USD)":"51991.07428400"},"2020-01-15":{"1a. open (EUR)":"8490.26124800","1b. open (USD)":"8814.64000000","2a. high (EUR)":"8588.35353600","2b. high (USD)":"8916.48000000","3a. low (EUR)":"8248.84480000","3b. low (USD)":"8564.00000000","4a. close (EUR)":"8496.78211200","4b. close (USD)":"8821.41000000","5. volume":"84816.29760600","6. market cap (USD)":"84816.29760600"},"2020-01-14":{"1a. open (EUR)":"7811.87948800","1b. open (USD)":"8110.34000000","2a. high (EUR)":"8553.21600000","2b. high (USD)":"8880.00000000","3a. low (EUR)":"7807.25612800","3b. low (USD)":"8105.54000000","4a. close (EUR)":"8485.80163200","4b. close (USD)":"8810.01000000","5. volume":"120399.12674200","6. market cap (USD)":"120399.12674200"},"2020-01-13":{"1a. open (EUR)":"7883.76310400","1b. open (USD)":"8184.97000000","2a. high (EUR)":"7894.38720000","2b. high (USD)":"8196.00000000","3a. low (EUR)":"7759.43324800","3b. low (USD)":"8055.89000000","4a. close (EUR)":"7811.87948800","4b. close (USD)":"8110.34000000","5. volume":"31159.75568300","6. market cap (USD)":"31159.75568300"},"2020-01-12":{"1a. open (EUR)":"7724.87363200","1b. open (USD)":"8020.01000000","2a. high (EUR)":"7895.35040000","2b. high (USD)":"8197.00000000","3a. low (EUR)":"7667.07200000","3b. low (USD)":"7960.00000000","4a. close (EUR)":"7883.77273600","4b. close (USD)":"8184.98000000","5. volume":"38131.49433600","6. market cap (USD)":"38131.49433600"},"2020-01-11":{"1a. open (EUR)":"7897.14195200","1b. open (USD)":"8198.86000000","2a. high (EUR)":"7981.40268800","2b. high (USD)":"8286.34000000","3a. low (EUR)":"7708.64371200","3b. low (USD)":"8003.16000000","4a. close (EUR)":"7724.87363200","4b. close (USD)":"8020.01000000","5. volume":"54810.03266700","6. market cap (USD)":"54810.03266700"},"2020-01-10":{"1a. open (EUR)":"7530.04716800","1b. open (USD)":"7817.74000000","2a. high (EUR)":"7897.27680000","2b. high (USD)":"8199.00000000","3a. low (EUR)":"7389.67040000","3b. low (USD)":"7672.00000000","4a. close (EUR)":"7895.36966400","4b. close (USD)":"8197.02000000","5. volume":"82406.77744800","6. market cap (USD)":"82406.77744800"},"2020-01-09":{"1a. open (EUR)":"7758.30630400","1b. open (USD)":"8054.72000000","2a. high (EUR)":"7759.50067200","2b. high (USD)":"8055.96000000","3a. low (EUR)":"7464.80000000","3b. low (USD)":"7750.00000000","4a. close (EUR)":"7530.06643200","4b. close (USD)":"7817.76000000","5. volume":"64239.51983000","6. market cap (USD)":"64239.51983000"},"2020-01-08":{"1a. open (EUR)":"7846.15014400","1b. open (USD)":"8145.92000000","2a. high (EUR)":"8143.85600000","2b. high (USD)":"8455.00000000","3a. low (EUR)":"7580.38400000","3b. low (USD)":"7870.00000000","4a. close (EUR)":"7759.51993600","4b. close (USD)":"8055.98000000","5. volume":"112622.64264000","6. market cap (USD)":"112622.64264000"},"2020-01-07":{"1a. open (EUR)":"7473.37248000","1b. open (USD)":"7758.90000000","2a. high (EUR)":"7905.63737600","2b. high (USD)":"8207.68000000","3a. low (EUR)":"7439.47747200","3b. low (USD)":"7723.71000000","4a. close (EUR)":"7845.53369600","4b. close (USD)":"8145.28000000","5. volume":"91171.68466100","6. market cap (USD)":"91171.68466100"},"2020-01-06":{"1a. open (EUR)":"7086.87884800","1b. open (USD)":"7357.64000000","2a. high (EUR)":"7508.47148800","2b. high (USD)":"7795.34000000","3a. low (EUR)":"7076.39923200","3b. low (USD)":"7346.76000000","4a. close (EUR)":"7472.50560000","4b. close (USD)":"7758.00000000","5. volume":"54635.69531600","6. market cap (USD)":"54635.69531600"},"2020-01-05":{"1a. open (EUR)":"7083.55580800","1b. open (USD)":"7354.19000000","2a. high (EUR)":"7219.18400000","2b. high (USD)":"7495.00000000","3a. low (EUR)":"7048.69760000","3b. low (USD)":"7318.00000000","4a. close (EUR)":"7087.94800000","4b. close (USD)":"7358.75000000","5. volume":"38331.08560400","6. market cap (USD)":"38331.08560400"},"2020-01-04":{"1a. open (EUR)":"7074.70400000","1b. open (USD)":"7345.00000000","2a. high (EUR)":"7131.53280000","2b. high (USD)":"7404.00000000","3a. low (EUR)":"7004.59267200","3b. low (USD)":"7272.21000000","4a. close (EUR)":"7083.47875200","4b. close (USD)":"7354.11000000","5. volume":"29987.97497700","6. market cap (USD)":"29987.97497700"},"2020-01-03":{"1a. open (EUR)":"6709.15996800","1b. open (USD)":"6965.49000000","2a. high (EUR)":"7132.49600000","2b. high (USD)":"7405.00000000","3a. low (EUR)":"6618.18572800","3b. low (USD)":"6871.04000000","4a. close (EUR)":"7074.66547200","4b. close (USD)":"7344.96000000","5. volume":"68428.50045100","6. market cap (USD)":"68428.50045100"},"2020-01-02":{"1a. open (EUR)":"6935.78166400","1b. open (USD)":"7200.77000000","2a. high (EUR)":"6947.08000000","2b. high (USD)":"7212.50000000","3a. low (EUR)":"6669.90956800","3b. low (USD)":"6924.74000000","4a. close (EUR)":"6709.37187200","4b. close (USD)":"6965.71000000","5. volume":"31951.48393200","6. market cap (USD)":"31951.48393200"},"2020-01-01":{"1a. open (EUR)":"6930.45516800","1b. open (USD)":"7195.24000000","2a. high (EUR)":"6988.01600000","2b. high (USD)":"7255.00000000","3a. low (EUR)":"6911.10448000","3b. low (USD)":"7175.15000000","4a. close (EUR)":"6935.85872000","4b. close (USD)":"7200.85000000","5. volume":"16792.38816500","6. market cap (USD)":"16792.38816500"},"2019-12-31":{"1a. open (EUR)":"6979.34720000","1b. open (USD)":"7246.00000000","2a. high (EUR)":"7050.62400000","2b. high (USD)":"7320.00000000","3a. low (EUR)":"6882.07363200","3b. low (USD)":"7145.01000000","4a. close (EUR)":"6930.44553600","4b. close (USD)":"7195.23000000","5. volume":"25954.45353300","6. market cap (USD)":"25954.45353300"},"2019-12-30":{"1a. open (EUR)":"7116.53577600","1b. open (USD)":"7388.43000000","2a. high (EUR)":"7135.61676800","2b. high (USD)":"7408.24000000","3a. low (EUR)":"6954.30400000","3b. low (USD)":"7220.00000000","4a. close (EUR)":"6979.34720000","4b. close (USD)":"7246.00000000","5. volume":"29605.91178200","6. market cap (USD)":"29605.91178200"},"2019-12-29":{"1a. open (EUR)":"7046.15475200","1b. open (USD)":"7315.36000000","2a. high (EUR)":"7251.40304000","2b. high (USD)":"7528.45000000","3a. low (EUR)":"7019.80160000","3b. low (USD)":"7288.00000000","4a. close (EUR)":"7116.35276800","4b. close (USD)":"7388.24000000","5. volume":"31387.10608500","6. market cap (USD)":"31387.10608500"},"2019-12-28":{"1a. open (EUR)":"6987.79446400","1b. open (USD)":"7254.77000000","2a. high (EUR)":"7093.97763200","2b. high (USD)":"7365.01000000","3a. low (EUR)":"6972.28694400","3b. low (USD)":"7238.67000000","4a. close (EUR)":"7046.90604800","4b. close (USD)":"7316.14000000","5. volume":"26848.98219900","6. market cap (USD)":"26848.98219900"},"2019-12-27":{"1a. open (EUR)":"6936.96640000","1b. open (USD)":"7202.00000000","2a. high (EUR)":"7008.10835200","2b. high (USD)":"7275.86000000","3a. low (EUR)":"6816.00774400","3b. low (USD)":"7076.42000000","4a. close (EUR)":"6987.76556800","4b. close (USD)":"7254.74000000","5. volume":"33642.70186100","6. market cap (USD)":"33642.70186100"},"2019-12-26":{"1a. open (EUR)":"6939.86563200","1b. open (USD)":"7205.01000000","2a. high (EUR)":"7161.39200000","2b. high (USD)":"7435.00000000","3a. low (EUR)":"6893.73798400","3b. low (USD)":"7157.12000000","4a. close (EUR)":"6936.96640000","4b. close (USD)":"7202.00000000","5. volume":"36259.76107600","6. market cap (USD)":"36259.76107600"},"2019-12-25":{"1a. open (EUR)":"6988.75766400","1b. open (USD)":"7255.77000000","2a. high (EUR)":"7004.16886400","2b. high (USD)":"7271.77000000","3a. low (EUR)":"6866.51795200","3b. low (USD)":"7128.86000000","4a. close (EUR)":"6939.49961600","4b. close (USD)":"7204.63000000","5. volume":"27492.04432300","6. market cap (USD)":"27492.04432300"},"2019-12-24":{"1a. open (EUR)":"7048.02336000","1b. open (USD)":"7317.30000000","2a. high (EUR)":"7163.01017600","2b. high (USD)":"7436.68000000","3a. low (EUR)":"6893.66092800","3b. low (USD)":"7157.04000000","4a. close (EUR)":"6988.75766400","4b. close (USD)":"7255.77000000","5. volume":"43629.49418800","6. market cap (USD)":"43629.49418800"},"2019-12-23":{"1a. open (EUR)":"7224.68387200","1b. open (USD)":"7500.71000000","2a. high (EUR)":"7412.19001600","2b. high (USD)":"7695.38000000","3a. low (EUR)":"6998.45708800","3b. low (USD)":"7265.84000000","4a. close (EUR)":"7047.82108800","4b. close (USD)":"7317.09000000","5. volume":"68051.99720300","6. market cap (USD)":"68051.99720300"},"2019-12-22":{"1a. open (EUR)":"6869.14748800","1b. open (USD)":"7131.59000000","2a. high (EUR)":"7241.85772800","2b. high (USD)":"7518.54000000","3a. low (EUR)":"6860.36310400","3b. low (USD)":"7122.47000000","4a. close (EUR)":"7225.38700800","4b. close (USD)":"7501.44000000","5. volume":"39137.45515000","6. market cap (USD)":"39137.45515000"},"2019-12-21":{"1a. open (EUR)":"6923.49123200","1b. open (USD)":"7188.01000000","2a. high (EUR)":"6925.96665600","2b. high (USD)":"7190.58000000","3a. low (EUR)":"6843.53600000","3b. low (USD)":"7105.00000000","4a. close (EUR)":"6870.26480000","4b. close (USD)":"7132.75000000","5. volume":"19467.17402800","6. market cap (USD)":"19467.17402800"},"2019-12-20":{"1a. open (EUR)":"6888.14179200","1b. open (USD)":"7151.31000000","2a. high (EUR)":"6954.30400000","2b. high (USD)":"7220.00000000","3a. low (EUR)":"6818.97440000","3b. low (USD)":"7079.50000000","4a. close (EUR)":"6923.31785600","4b. close (USD)":"7187.83000000","5. volume":"32132.06920500","6. market cap (USD)":"32132.06920500"},"2019-12-19":{"1a. open (EUR)":"7010.00585600","1b. open (USD)":"7277.83000000","2a. high (EUR)":"7108.41600000","2b. high (USD)":"7380.00000000","3a. low (EUR)":"6779.30019200","3b. low (USD)":"7038.31000000","4a. close (EUR)":"6887.16896000","4b. close (USD)":"7150.30000000","5. volume":"55509.04907500","6. market cap (USD)":"55509.04907500"},"2019-12-18":{"1a. open (EUR)":"6380.08268800","1b. open (USD)":"6623.84000000","2a. high (EUR)":"7166.20800000","2b. high (USD)":"7440.00000000","3a. low (EUR)":"6198.19200000","3b. low (USD)":"6435.00000000","4a. close (EUR)":"7010.00585600","4b. close (USD)":"7277.83000000","5. volume":"95636.65125100","6. market cap (USD)":"95636.65125100"},"2019-12-17":{"1a. open (EUR)":"6637.83500800","1b. open (USD)":"6891.44000000","2a. high (EUR)":"6686.73667200","2b. high (USD)":"6942.21000000","3a. low (EUR)":"6318.59200000","3b. low (USD)":"6560.00000000","4a. close (EUR)":"6380.06342400","4b. close (USD)":"6623.82000000","5. volume":"53865.06992900","6. market cap (USD)":"53865.06992900"},"2019-12-16":{"1a. open (EUR)":"6857.59872000","1b. open (USD)":"7119.60000000","2a. high (EUR)":"6886.88000000","2b. high (USD)":"7150.00000000","3a. low (EUR)":"6584.43520000","3b. low (USD)":"6836.00000000","4a. close (EUR)":"6638.10470400","4b. close (USD)":"6891.72000000","5. volume":"43863.99305900","6. market cap (USD)":"43863.99305900"},"2019-12-15":{"1a. open (EUR)":"6804.17964800","1b. open (USD)":"7064.14000000","2a. high (EUR)":"6935.32896000","2b. high (USD)":"7200.30000000","3a. low (EUR)":"6750.44272000","3b. low (USD)":"7008.35000000","4a. close (EUR)":"6856.62588800","4b. close (USD)":"7118.59000000","5. volume":"26395.77813700","6. market cap (USD)":"26395.77813700"},"2019-12-14":{"1a. open (EUR)":"6990.29878400","1b. open (USD)":"7257.37000000","2a. high (EUR)":"7004.16886400","2b. high (USD)":"7271.77000000","3a. low (EUR)":"6753.95840000","3b. low (USD)":"7012.00000000","4a. close (EUR)":"6804.09296000","4b. close (USD)":"7064.05000000","5. volume":"29561.98596700","6. market cap (USD)":"29561.98596700"},"2019-12-13":{"1a. open (EUR)":"6932.88243200","1b. open (USD)":"7197.76000000","2a. high (EUR)":"7040.07696000","2b. high (USD)":"7309.05000000","3a. low (EUR)":"6926.14003200","3b. low (USD)":"7190.76000000","4a. close (EUR)":"6991.36793600","4b. close (USD)":"7258.48000000","5. volume":"27609.87379500","6. market cap (USD)":"27609.87379500"},"2019-12-12":{"1a. open (EUR)":"6944.67200000","1b. open (USD)":"7210.00000000","2a. high (EUR)":"7026.54400000","2b. high (USD)":"7295.00000000","3a. low (EUR)":"6819.74496000","3b. low (USD)":"7080.30000000","4a. close (EUR)":"6933.19065600","4b. close (USD)":"7198.08000000","5. volume":"42288.60093200","6. market cap (USD)":"42288.60093200"},"2019-12-11":{"1a. open (EUR)":"6958.30128000","1b. open (USD)":"7224.15000000","2a. high (EUR)":"7007.76160000","2b. high (USD)":"7275.50000000","3a. low (EUR)":"6863.43571200","3b. low (USD)":"7125.66000000","4a. close (EUR)":"6944.67200000","4b. close (USD)":"7210.00000000","5. volume":"30093.09194400","6. market cap (USD)":"30093.09194400"},"2019-12-10":{"1a. open (EUR)":"7068.57804800","1b. open (USD)":"7338.64000000","2a. high (EUR)":"7135.00032000","2b. high (USD)":"7407.60000000","3a. low (EUR)":"6893.71872000","3b. low (USD)":"7157.10000000","4a. close (EUR)":"6958.28201600","4b. close (USD)":"7224.13000000","5. volume":"49723.76214000","6. market cap (USD)":"49723.76214000"},"2019-12-09":{"1a. open (EUR)":"7233.73795200","1b. open (USD)":"7510.11000000","2a. high (EUR)":"7368.48000000","2b. high (USD)":"7650.00000000","3a. low (EUR)":"7005.35360000","3b. low (USD)":"7273.00000000","4a. close (EUR)":"7068.57804800","4b. close (USD)":"7338.64000000","5. volume":"46621.88749300","6. market cap (USD)":"46621.88749300"},"2019-12-08":{"1a. open (EUR)":"7211.77699200","1b. open (USD)":"7487.31000000","2a. high (EUR)":"7285.64480000","2b. high (USD)":"7564.00000000","3a. low (EUR)":"7103.46515200","3b. low (USD)":"7374.86000000","4a. close (EUR)":"7233.73795200","4b. close (USD)":"7510.11000000","5. volume":"29856.89763100","6. market cap (USD)":"29856.89763100"},"2019-12-07":{"1a. open (EUR)":"7250.77696000","1b. open (USD)":"7527.80000000","2a. high (EUR)":"7339.21798400","2b. high (USD)":"7619.62000000","3a. low (EUR)":"7195.25811200","3b. low (USD)":"7470.16000000","4a. close (EUR)":"7212.64387200","4b. close (USD)":"7488.21000000","5. volume":"31498.68417300","6. market cap (USD)":"31498.68417300"},"2019-12-06":{"1a. open (EUR)":"7117.08480000","1b. open (USD)":"7389.00000000","2a. high (EUR)":"7310.71689600","2b. high (USD)":"7590.03000000","3a. low (EUR)":"7036.17600000","3b. low (USD)":"7305.00000000","4a. close (EUR)":"7250.45910400","4b. close (USD)":"7527.47000000","5. volume":"48189.08794400","6. market cap (USD)":"48189.08794400"},"2019-12-05":{"1a. open (EUR)":"6929.82908800","1b. open (USD)":"7194.59000000","2a. high (EUR)":"7209.55200000","2b. high (USD)":"7485.00000000","3a. low (EUR)":"6886.88000000","3b. low (USD)":"7150.00000000","4a. close (EUR)":"7117.08480000","4b. close (USD)":"7389.00000000","5. volume":"59306.67885500","6. market cap (USD)":"59306.67885500"},"2019-12-04":{"1a. open (EUR)":"7024.33827200","1b. open (USD)":"7292.71000000","2a. high (EUR)":"7464.80000000","2b. high (USD)":"7750.00000000","3a. low (EUR)":"6806.93440000","3b. low (USD)":"7067.00000000","4a. close (EUR)":"6929.56902400","4b. close (USD)":"7194.32000000","5. volume":"83147.14914200","6. market cap (USD)":"83147.14914200"},"2019-12-03":{"1a. open (EUR)":"7025.98534400","1b. open (USD)":"7294.42000000","2a. high (EUR)":"7127.68000000","2b. high (USD)":"7400.00000000","3a. low (EUR)":"6974.86832000","3b. low (USD)":"7241.35000000","4a. close (EUR)":"7024.33827200","4b. close (USD)":"7292.71000000","5. volume":"33149.47748700","6. market cap (USD)":"33149.47748700"},"2019-12-02":{"1a. open (EUR)":"7119.49280000","1b. open (USD)":"7391.50000000","2a. high (EUR)":"7147.48339200","2b. high (USD)":"7420.56000000","3a. low (EUR)":"6887.93952000","3b. low (USD)":"7151.10000000","4a. close (EUR)":"7025.85049600","4b. close (USD)":"7294.28000000","5. volume":"46330.25604000","6. market cap (USD)":"46330.25604000"},"2019-12-01":{"1a. open (EUR)":"7263.13481600","1b. open (USD)":"7540.63000000","2a. high (EUR)":"7264.30992000","2b. high (USD)":"7541.85000000","3a. low (EUR)":"6944.67200000","3b. low (USD)":"7210.00000000","4a. close (EUR)":"7118.90524800","4b. close (USD)":"7390.89000000","5. volume":"60769.34231300","6. market cap (USD)":"60769.34231300"},"2019-11-30":{"1a. open (EUR)":"7456.12156800","1b. open (USD)":"7740.99000000","2a. high (EUR)":"7522.59200000","2b. high (USD)":"7810.00000000","3a. low (EUR)":"7167.17120000","3b. low (USD)":"7441.00000000","4a. close (EUR)":"7264.34844800","4b. close (USD)":"7541.89000000","5. volume":"46989.43361900","6. market cap (USD)":"46989.43361900"},"2019-11-29":{"1a. open (EUR)":"7145.51846400","1b. open (USD)":"7418.52000000","2a. high (EUR)":"7561.12000000","2b. high (USD)":"7850.00000000","3a. low (EUR)":"7091.36736000","3b. low (USD)":"7362.30000000","4a. close (EUR)":"7454.85977600","4b. close (USD)":"7739.68000000","5. volume":"60745.30087300","6. market cap (USD)":"60745.30087300"},"2019-11-28":{"1a. open (EUR)":"7231.60928000","1b. open (USD)":"7507.90000000","2a. high (EUR)":"7361.73760000","2b. high (USD)":"7643.00000000","3a. low (EUR)":"7089.15200000","3b. low (USD)":"7360.00000000","4a. close (EUR)":"7146.45276800","4b. close (USD)":"7419.49000000","5. volume":"56933.98110900","6. market cap (USD)":"56933.98110900"},"2019-11-27":{"1a. open (EUR)":"6891.45520000","1b. open (USD)":"7154.75000000","2a. high (EUR)":"7373.29600000","2b. high (USD)":"7655.00000000","3a. low (EUR)":"6588.28800000","3b. low (USD)":"6840.00000000","4a. close (EUR)":"7232.20646400","4b. close (USD)":"7508.52000000","5. volume":"92452.87349000","6. market cap (USD)":"92452.87349000"},"2019-11-26":{"1a. open (EUR)":"6848.34236800","1b. open (USD)":"7109.99000000","2a. high (EUR)":"7069.88800000","2b. high (USD)":"7340.00000000","3a. low (EUR)":"6759.23673600","3b. low (USD)":"7017.48000000","4a. close (EUR)":"6892.79404800","4b. close (USD)":"7156.14000000","5. volume":"65722.39769000","6. market cap (USD)":"65722.39769000"},"2019-11-25":{"1a. open (EUR)":"6646.30153600","1b. open (USD)":"6900.23000000","2a. high (EUR)":"7106.19100800","2b. high (USD)":"7377.69000000","3a. low (EUR)":"6275.24800000","3b. low (USD)":"6515.00000000","4a. close (EUR)":"6847.93782400","4b. close (USD)":"7109.57000000","5. volume":"119645.73519700","6. market cap (USD)":"119645.73519700"},"2019-11-24":{"1a. open (EUR)":"7042.05152000","1b. open (USD)":"7311.10000000","2a. high (EUR)":"7060.63164800","2b. high (USD)":"7330.39000000","3a. low (EUR)":"6608.51520000","3b. low (USD)":"6861.00000000","4a. close (EUR)":"6649.23929600","4b. close (USD)":"6903.28000000","5. volume":"67890.20648300","6. market cap (USD)":"67890.20648300"},"2019-11-23":{"1a. open (EUR)":"7000.75913600","1b. open (USD)":"7268.23000000","2a. high (EUR)":"7074.20313600","2b. high (USD)":"7344.48000000","3a. low (EUR)":"6819.46563200","3b. low (USD)":"7080.01000000","4a. close (EUR)":"7042.50422400","4b. close (USD)":"7311.57000000","5. volume":"50449.89475500","6. market cap (USD)":"50449.89475500"},"2019-11-22":{"1a. open (EUR)":"7347.08732800","1b. open (USD)":"7627.79000000","2a. high (EUR)":"7464.80000000","2b. high (USD)":"7750.00000000","3a. low (EUR)":"6540.12800000","3b. low (USD)":"6790.00000000","4a. close (EUR)":"7000.75913600","4b. close (USD)":"7268.23000000","5. volume":"126603.14025900","6. market cap (USD)":"126603.14025900"},"2019-11-21":{"1a. open (EUR)":"7800.53299200","1b. open (USD)":"8098.56000000","2a. high (EUR)":"7835.37193600","2b. high (USD)":"8134.73000000","3a. low (EUR)":"7224.00000000","3b. low (USD)":"7500.00000000","4a. close (EUR)":"7347.03916800","4b. close (USD)":"7627.74000000","5. volume":"58418.78026100","6. market cap (USD)":"58418.78026100"},"2019-11-20":{"1a. open (EUR)":"7834.50505600","1b. open (USD)":"8133.83000000","2a. high (EUR)":"7960.16412800","2b. high (USD)":"8264.29000000","3a. low (EUR)":"7742.58688000","3b. low (USD)":"8038.40000000","4a. close (EUR)":"7800.00323200","4b. close (USD)":"8098.01000000","5. volume":"32466.23098000","6. market cap (USD)":"32466.23098000"},"2019-11-19":{"1a. open (EUR)":"7885.23680000","1b. open (USD)":"8186.50000000","2a. high (EUR)":"7916.18441600","2b. high (USD)":"8218.63000000","3a. low (EUR)":"7708.48960000","3b. low (USD)":"8003.00000000","4a. close (EUR)":"7834.32204800","4b. close (USD)":"8133.64000000","5. volume":"43556.06102500","6. market cap (USD)":"43556.06102500"},"2019-11-18":{"1a. open (EUR)":"8189.96438400","1b. open (USD)":"8502.87000000","2a. high (EUR)":"8190.59046400","2b. high (USD)":"8503.52000000","3a. low (EUR)":"7763.39200000","3b. low (USD)":"8060.00000000","4a. close (EUR)":"7885.88214400","4b. close (USD)":"8187.17000000","5. volume":"43017.69094000","6. market cap (USD)":"43017.69094000"},"2019-11-17":{"1a. open (EUR)":"8178.28076800","1b. open (USD)":"8490.74000000","2a. high (EUR)":"8317.23200000","2b. high (USD)":"8635.00000000","3a. low (EUR)":"8043.37497600","3b. low (USD)":"8350.68000000","4a. close (EUR)":"8189.51168000","4b. close (USD)":"8502.40000000","5. volume":"27009.03708200","6. market cap (USD)":"27009.03708200"},"2019-11-16":{"1a. open (EUR)":"8159.86438400","1b. open (USD)":"8471.62000000","2a. high (EUR)":"8228.61760000","2b. high (USD)":"8543.00000000","3a. low (EUR)":"8090.88000000","3b. low (USD)":"8400.00000000","4a. close (EUR)":"8178.55046400","4b. close (USD)":"8491.02000000","5. volume":"20902.29975200","6. market cap (USD)":"20902.29975200"},"2019-11-15":{"1a. open (EUR)":"8328.19321600","1b. open (USD)":"8646.38000000","2a. high (EUR)":"8466.52800000","2b. high (USD)":"8790.00000000","3a. low (EUR)":"8090.88000000","3b. low (USD)":"8400.00000000","4a. close (EUR)":"8159.97033600","4b. close (USD)":"8471.73000000","5. volume":"46087.41775100","6. market cap (USD)":"46087.41775100"},"2019-11-14":{"1a. open (EUR)":"8454.52652800","1b. open (USD)":"8777.54000000","2a. high (EUR)":"8476.16000000","2b. high (USD)":"8800.00000000","3a. low (EUR)":"8266.76032000","3b. low (USD)":"8582.60000000","4a. close (EUR)":"8328.48217600","4b. close (USD)":"8646.68000000","5. volume":"33468.46896100","6. market cap (USD)":"33468.46896100"},"2019-11-13":{"1a. open (EUR)":"8497.26371200","1b. open (USD)":"8821.91000000","2a. high (EUR)":"8519.49436800","2b. high (USD)":"8844.99000000","3a. low (EUR)":"8381.76640000","3b. low (USD)":"8702.00000000","4a. close (EUR)":"8454.12198400","4b. close (USD)":"8777.12000000","5. volume":"26810.11691800","6. market cap (USD)":"26810.11691800"},"2019-11-12":{"1a. open (EUR)":"8411.97235200","1b. open (USD)":"8733.36000000","2a. high (EUR)":"8560.92160000","2b. high (USD)":"8888.00000000","3a. low (EUR)":"8252.31232000","3b. low (USD)":"8567.60000000","4a. close (EUR)":"8497.29260800","4b. close (USD)":"8821.94000000","5. volume":"40366.62947100","6. market cap (USD)":"40366.62947100"},"2019-11-11":{"1a. open (EUR)":"8707.48211200","1b. open (USD)":"9040.16000000","2a. high (EUR)":"8738.45862400","2b. high (USD)":"9072.32000000","3a. low (EUR)":"8301.51257600","3b. low (USD)":"8618.68000000","4a. close (EUR)":"8411.88566400","4b. close (USD)":"8733.27000000","5. volume":"44888.05354500","6. market cap (USD)":"44888.05354500"},"2019-11-10":{"1a. open (EUR)":"8485.00217600","1b. open (USD)":"8809.18000000","2a. high (EUR)":"8810.57340800","2b. high (USD)":"9147.19000000","3a. low (EUR)":"8428.00000000","3b. low (USD)":"8750.00000000","4a. close (EUR)":"8706.81750400","4b. close (USD)":"9039.47000000","5. volume":"34422.02979700","6. market cap (USD)":"34422.02979700"},"2019-11-09":{"1a. open (EUR)":"8450.86636800","1b. open (USD)":"8773.74000000","2a. high (EUR)":"8553.21600000","2b. high (USD)":"8880.00000000","3a. low (EUR)":"8403.80441600","3b. low (USD)":"8724.88000000","4a. close (EUR)":"8485.22371200","4b. close (USD)":"8809.41000000","5. volume":"29469.48140500","6. market cap (USD)":"29469.48140500"},"2019-11-08":{"1a. open (EUR)":"8874.92480000","1b. open (USD)":"9214.00000000","2a. high (EUR)":"8920.19520000","2b. high (USD)":"9261.00000000","3a. low (EUR)":"8375.98720000","3b. low (USD)":"8696.00000000","4a. close (EUR)":"8450.85673600","4b. close (USD)":"8773.73000000","5. volume":"62107.28924300","6. market cap (USD)":"62107.28924300"},"2019-11-07":{"1a. open (EUR)":"8995.47891200","1b. open (USD)":"9339.16000000","2a. high (EUR)":"9030.00000000","2b. high (USD)":"9375.00000000","3a. low (EUR)":"8766.08320000","3b. low (USD)":"9101.00000000","4a. close (EUR)":"8877.04384000","4b. close (USD)":"9216.20000000","5. volume":"39117.47085300","6. market cap (USD)":"39117.47085300"},"2019-11-06":{"1a. open (EUR)":"8965.20553600","1b. open (USD)":"9307.73000000","2a. high (EUR)":"9093.48451200","2b. high (USD)":"9440.91000000","3a. low (EUR)":"8909.60963200","3b. low (USD)":"9250.01000000","4a. close (EUR)":"8995.37296000","4b. close (USD)":"9339.05000000","5. volume":"37336.17037200","6. market cap (USD)":"37336.17037200"},"2019-11-05":{"1a. open (EUR)":"9046.75968000","1b. open (USD)":"9392.40000000","2a. high (EUR)":"9107.00784000","2b. high (USD)":"9454.95000000","3a. low (EUR)":"8838.09203200","3b. low (USD)":"9175.76000000","4a. close (EUR)":"8966.10131200","4b. close (USD)":"9308.66000000","5. volume":"45935.87366500","6. market cap (USD)":"45935.87366500"},"2019-11-04":{"1a. open (EUR)":"8858.03027200","1b. open (USD)":"9196.46000000","2a. high (EUR)":"9163.57657600","2b. high (USD)":"9513.68000000","3a. low (EUR)":"8780.37708800","3b. low (USD)":"9115.84000000","4a. close (EUR)":"9047.67472000","4b. close (USD)":"9393.35000000","5. volume":"45894.45627700","6. market cap (USD)":"45894.45627700"},"2019-11-03":{"1a. open (EUR)":"8947.98352000","1b. open (USD)":"9289.85000000","2a. high (EUR)":"9018.02742400","2b. high (USD)":"9362.57000000","3a. low (EUR)":"8732.50604800","3b. low (USD)":"9066.14000000","4a. close (EUR)":"8856.34467200","4b. close (USD)":"9194.71000000","5. volume":"27894.37827900","6. market cap (USD)":"27894.37827900"},"2019-11-02":{"1a. open (EUR)":"8891.68448000","1b. open (USD)":"9231.40000000","2a. high (EUR)":"9028.78636800","2b. high (USD)":"9373.74000000","3a. low (EUR)":"8848.15747200","3b. low (USD)":"9186.21000000","4a. close (EUR)":"8947.66566400","4b. close (USD)":"9289.52000000","5. volume":"28923.06082800","6. market cap (USD)":"28923.06082800"},"2019-11-01":{"1a. open (EUR)":"8804.47635200","1b. open (USD)":"9140.86000000","2a. high (EUR)":"8937.53280000","2b. high (USD)":"9279.00000000","3a. low (EUR)":"8697.69600000","3b. low (USD)":"9030.00000000","4a. close (EUR)":"8891.88675200","4b. close (USD)":"9231.61000000","5. volume":"43594.81411500","6. market cap (USD)":"43594.81411500"},"2019-10-31":{"1a. open (EUR)":"8817.15206400","1b. open (USD)":"9154.02000000","2a. high (EUR)":"9058.89600000","2b. high (USD)":"9405.00000000","3a. low (EUR)":"8585.00160000","3b. low (USD)":"8913.00000000","4a. close (EUR)":"8804.46672000","4b. close (USD)":"9140.85000000","5. volume":"54376.02490200","6. market cap (USD)":"54376.02490200"},"2019-10-30":{"1a. open (EUR)":"9061.41958400","1b. open (USD)":"9407.62000000","2a. high (EUR)":"9063.55788800","2b. high (USD)":"9409.84000000","3a. low (EUR)":"8669.77283200","3b. low (USD)":"9001.01000000","4a. close (EUR)":"8817.82630400","4b. close (USD)":"9154.72000000","5. volume":"55241.78643400","6. market cap (USD)":"55241.78643400"},"2019-10-29":{"1a. open (EUR)":"8865.72624000","1b. open (USD)":"9204.45000000","2a. high (EUR)":"9198.56000000","2b. high (USD)":"9550.00000000","3a. low (EUR)":"8738.15040000","3b. low (USD)":"9072.00000000","4a. close (EUR)":"9061.41958400","4b. close (USD)":"9407.62000000","5. volume":"64158.46244600","6. market cap (USD)":"64158.46244600"},"2019-10-28":{"1a. open (EUR)":"9177.59113600","1b. open (USD)":"9528.23000000","2a. high (EUR)":"9537.70272000","2b. high (USD)":"9902.10000000","3a. low (EUR)":"8822.91200000","3b. low (USD)":"9160.00000000","4a. close (EUR)":"8866.39084800","4b. close (USD)":"9205.14000000","5. volume":"80174.21732300","6. market cap (USD)":"80174.21732300"},"2019-10-27":{"1a. open (EUR)":"8890.33600000","1b. open (USD)":"9230.00000000","2a. high (EUR)":"9434.52473600","2b. high (USD)":"9794.98000000","3a. low (EUR)":"8740.40428800","3b. low (USD)":"9074.34000000","4a. close (EUR)":"9179.22857600","4b. close (USD)":"9529.93000000","5. volume":"93833.54160400","6. market cap (USD)":"93833.54160400"},"2019-10-26":{"1a. open (EUR)":"8337.34361600","1b. open (USD)":"8655.88000000","2a. high (EUR)":"9988.38400000","2b. high (USD)":"10370.00000000","3a. low (EUR)":"8158.67001600","3b. low (USD)":"8470.38000000","4a. close (EUR)":"8890.33600000","4b. close (USD)":"9230.00000000","5. volume":"162588.58541300","6. market cap (USD)":"162588.58541300"},"2019-10-25":{"1a. open (EUR)":"7139.63331200","1b. open (USD)":"7412.41000000","2a. high (EUR)":"8475.19680000","2b. high (USD)":"8799.00000000","3a. low (EUR)":"7090.11520000","3b. low (USD)":"7361.00000000","4a. close (EUR)":"8336.51526400","4b. close (USD)":"8655.02000000","5. volume":"90748.21817400","6. market cap (USD)":"90748.21817400"},"2019-10-24":{"1a. open (EUR)":"7193.63030400","1b. open (USD)":"7468.47000000","2a. high (EUR)":"7227.54457600","2b. high (USD)":"7503.68000000","3a. low (EUR)":"7067.95196800","3b. low (USD)":"7337.99000000","4a. close (EUR)":"7139.63331200","4b. close (USD)":"7412.41000000","5. volume":"32714.38326500","6. market cap (USD)":"32714.38326500"},"2019-10-23":{"1a. open (EUR)":"7724.92179200","1b. open (USD)":"8020.06000000","2a. high (EUR)":"7751.43868800","2b. high (USD)":"8047.59000000","3a. low (EUR)":"7031.36000000","3b. low (USD)":"7300.00000000","4a. close (EUR)":"7191.84838400","4b. close (USD)":"7466.62000000","5. volume":"63897.45709800","6. market cap (USD)":"63897.45709800"},"2019-10-22":{"1a. open (EUR)":"7895.62009600","1b. open (USD)":"8197.28000000","2a. high (EUR)":"7992.62396800","2b. high (USD)":"8297.99000000","3a. low (EUR)":"7705.60000000","3b. low (USD)":"8000.00000000","4a. close (EUR)":"7724.86400000","4b. close (USD)":"8020.00000000","5. volume":"34651.82866300","6. market cap (USD)":"34651.82866300"},"2019-10-21":{"1a. open (EUR)":"7920.73072000","1b. open (USD)":"8223.35000000","2a. high (EUR)":"8026.34560000","2b. high (USD)":"8333.00000000","3a. low (EUR)":"7842.40329600","3b. low (USD)":"8142.03000000","4a. close (EUR)":"7895.61046400","4b. close (USD)":"8197.27000000","5. volume":"30448.67953900","6. market cap (USD)":"30448.67953900"},"2019-10-20":{"1a. open (EUR)":"7657.31478400","1b. open (USD)":"7949.87000000","2a. high (EUR)":"7991.67040000","2b. high (USD)":"8297.00000000","3a. low (EUR)":"7580.38400000","3b. low (USD)":"7870.00000000","4a. close (EUR)":"7920.73072000","4b. close (USD)":"8223.35000000","5. volume":"34286.45265400","6. market cap (USD)":"34286.45265400"},"2019-10-19":{"1a. open (EUR)":"7654.44444800","1b. open (USD)":"7946.89000000","2a. high (EUR)":"7800.08992000","2b. high (USD)":"8098.10000000","3a. low (EUR)":"7577.41734400","3b. low (USD)":"7866.92000000","4a. close (EUR)":"7655.52323200","4b. close (USD)":"7948.01000000","5. volume":"26627.88938800","6. market cap (USD)":"26627.88938800"},"2019-10-18":{"1a. open (EUR)":"7773.70787200","1b. open (USD)":"8070.71000000","2a. high (EUR)":"7816.36800000","2b. high (USD)":"8115.00000000","3a. low (EUR)":"7528.38083200","3b. low (USD)":"7816.01000000","4a. close (EUR)":"7654.56003200","4b. close (USD)":"7947.01000000","5. volume":"31353.18141600","6. market cap (USD)":"31353.18141600"},"2019-10-17":{"1a. open (EUR)":"7700.80326400","1b. open (USD)":"7995.02000000","2a. high (EUR)":"7825.92294400","2b. high (USD)":"8124.92000000","3a. low (EUR)":"7637.24169600","3b. low (USD)":"7929.03000000","4a. close (EUR)":"7773.58265600","4b. close (USD)":"8070.58000000","5. volume":"29656.94915800","6. market cap (USD)":"29656.94915800"},"2019-10-16":{"1a. open (EUR)":"7859.03776000","1b. open (USD)":"8159.30000000","2a. high (EUR)":"7880.09331200","2b. high (USD)":"8181.16000000","3a. low (EUR)":"7625.65440000","3b. low (USD)":"7917.00000000","4a. close (EUR)":"7697.64396800","4b. close (USD)":"7991.74000000","5. volume":"34733.59396600","6. market cap (USD)":"34733.59396600"},"2019-10-15":{"1a. open (EUR)":"8039.69555200","1b. open (USD)":"8346.86000000","2a. high (EUR)":"8093.76960000","2b. high (USD)":"8403.00000000","3a. low (EUR)":"7792.28800000","3b. low (USD)":"8090.00000000","4a. close (EUR)":"7859.02812800","4b. close (USD)":"8159.29000000","5. volume":"32773.06247600","6. market cap (USD)":"32773.06247600"},"2019-10-14":{"1a. open (EUR)":"7970.71116800","1b. open (USD)":"8275.24000000","2a. high (EUR)":"8080.14032000","2b. high (USD)":"8388.85000000","3a. low (EUR)":"7901.12960000","3b. low (USD)":"8203.00000000","4a. close (EUR)":"8040.98624000","4b. close (USD)":"8348.20000000","5. volume":"29810.66325300","6. market cap (USD)":"29810.66325300"},"2019-10-13":{"1a. open (EUR)":"7996.46713600","1b. open (USD)":"8301.98000000","2a. high (EUR)":"8140.35958400","2b. high (USD)":"8451.37000000","3a. low (EUR)":"7859.71200000","3b. low (USD)":"8160.00000000","4a. close (EUR)":"7970.48963200","4b. close (USD)":"8275.01000000","5. volume":"27840.73995300","6. market cap (USD)":"27840.73995300"},"2019-10-12":{"1a. open (EUR)":"7954.05744000","1b. open (USD)":"8257.95000000","2a. high (EUR)":"8090.88000000","2b. high (USD)":"8400.00000000","3a. low (EUR)":"7946.40000000","3b. low (USD)":"8250.00000000","4a. close (EUR)":"7994.64668800","4b. close (USD)":"8300.09000000","5. volume":"21339.33409800","6. market cap (USD)":"21339.33409800"},"2019-10-11":{"1a. open (EUR)":"8242.89222400","1b. open (USD)":"8557.82000000","2a. high (EUR)":"8456.42403200","2b. high (USD)":"8779.51000000","3a. low (EUR)":"7910.16441600","3b. low (USD)":"8212.38000000","4a. close (EUR)":"7954.58720000","4b. close (USD)":"8258.50000000","5. volume":"50405.28441800","6. market cap (USD)":"50405.28441800"},"2019-10-10":{"1a. open (EUR)":"8247.06288000","1b. open (USD)":"8562.15000000","2a. high (EUR)":"8325.90080000","2b. high (USD)":"8644.00000000","3a. low (EUR)":"8104.86566400","3b. low (USD)":"8414.52000000","4a. close (EUR)":"8243.09449600","4b. close (USD)":"8558.03000000","5. volume":"39137.94616700","6. market cap (USD)":"39137.94616700"},"2019-10-09":{"1a. open (EUR)":"7870.10492800","1b. open (USD)":"8170.79000000","2a. high (EUR)":"8350.94400000","2b. high (USD)":"8670.00000000","3a. low (EUR)":"7816.36800000","3b. low (USD)":"8115.00000000","4a. close (EUR)":"8245.70476800","4b. close (USD)":"8560.74000000","5. volume":"55038.70437800","6. market cap (USD)":"55038.70437800"},"2019-10-08":{"1a. open (EUR)":"7889.39782400","1b. open (USD)":"8190.82000000","2a. high (EUR)":"8018.64000000","2b. high (USD)":"8325.00000000","3a. low (EUR)":"7791.08400000","3b. low (USD)":"8088.75000000","4a. close (EUR)":"7867.79324800","4b. close (USD)":"8168.39000000","5. volume":"35452.65742300","6. market cap (USD)":"35452.65742300"},"2019-10-07":{"1a. open (EUR)":"7566.22496000","1b. open (USD)":"7855.30000000","2a. high (EUR)":"7994.48294400","2b. high (USD)":"8299.92000000","3a. low (EUR)":"7476.35840000","3b. low (USD)":"7762.00000000","4a. close (EUR)":"7888.69468800","4b. close (USD)":"8190.09000000","5. volume":"52202.07229700","6. market cap (USD)":"52202.07229700"},"2019-10-06":{"1a. open (EUR)":"7828.45616000","1b. open (USD)":"8127.55000000","2a. high (EUR)":"7853.80758400","2b. high (USD)":"8153.87000000","3a. low (EUR)":"7498.51200000","3b. low (USD)":"7785.00000000","4a. close (EUR)":"7565.21360000","4b. close (USD)":"7854.25000000","5. volume":"34676.10404900","6. market cap (USD)":"34676.10404900"},"2019-10-05":{"1a. open (EUR)":"7837.64508800","1b. open (USD)":"8137.09000000","2a. high (EUR)":"7882.26051200","2b. high (USD)":"8183.41000000","3a. low (EUR)":"7718.10233600","3b. low (USD)":"8012.98000000","4a. close (EUR)":"7827.14620800","4b. close (USD)":"8126.19000000","5. volume":"21907.61556400","6. market cap (USD)":"21907.61556400"},"2019-10-04":{"1a. open (EUR)":"7921.77097600","1b. open (USD)":"8224.43000000","2a. high (EUR)":"7929.45731200","2b. high (USD)":"8232.41000000","3a. low (EUR)":"7710.41600000","3b. low (USD)":"8005.00000000","4a. close (EUR)":"7837.68361600","4b. close (USD)":"8137.13000000","5. volume":"26476.33040400","6. market cap (USD)":"26476.33040400"},"2019-10-03":{"1a. open (EUR)":"8052.35200000","1b. open (USD)":"8360.00000000","2a. high (EUR)":"8084.13760000","2b. high (USD)":"8393.00000000","3a. low (EUR)":"7763.39200000","3b. low (USD)":"8060.00000000","4a. close (EUR)":"7921.31827200","4b. close (USD)":"8223.96000000","5. volume":"30488.28405800","6. market cap (USD)":"30488.28405800"},"2019-10-02":{"1a. open (EUR)":"7987.49974400","1b. open (USD)":"8292.67000000","2a. high (EUR)":"8065.75011200","2b. high (USD)":"8373.91000000","3a. low (EUR)":"7851.25510400","3b. low (USD)":"8151.22000000","4a. close (EUR)":"8052.29420800","4b. close (USD)":"8359.94000000","5. volume":"26243.38664400","6. market cap (USD)":"26243.38664400"},"2019-10-01":{"1a. open (EUR)":"7984.89910400","1b. open (USD)":"8289.97000000","2a. high (EUR)":"8187.20000000","2b. high (USD)":"8500.00000000","3a. low (EUR)":"7872.28176000","3b. low (USD)":"8173.05000000","4a. close (EUR)":"7987.27820800","4b. close (USD)":"8292.44000000","5. volume":"43472.41809100","6. market cap (USD)":"43472.41809100"},"2019-09-30":{"1a. open (EUR)":"7747.05612800","1b. open (USD)":"8043.04000000","2a. high (EUR)":"8030.44883200","2b. high (USD)":"8337.26000000","3a. low (EUR)":"7426.27200000","3b. low (USD)":"7710.00000000","4a. close (EUR)":"7984.29228800","4b. close (USD)":"8289.34000000","5. volume":"55865.48726000","6. market cap (USD)":"55865.48726000"},"2019-09-29":{"1a. open (EUR)":"7897.64281600","1b. open (USD)":"8199.38000000","2a. high (EUR)":"7926.29801600","2b. high (USD)":"8229.13000000","3a. low (EUR)":"7599.64800000","3b. low (USD)":"7890.00000000","4a. close (EUR)":"7747.80742400","4b. close (USD)":"8043.82000000","5. volume":"31544.21138800","6. market cap (USD)":"31544.21138800"},"2019-09-28":{"1a. open (EUR)":"7876.53910400","1b. open (USD)":"8177.47000000","2a. high (EUR)":"8009.00800000","2b. high (USD)":"8315.00000000","3a. low (EUR)":"7706.64988800","3b. low (USD)":"8001.09000000","4a. close (EUR)":"7897.09379200","4b. close (USD)":"8198.81000000","5. volume":"34473.60516500","6. market cap (USD)":"34473.60516500"},"2019-09-27":{"1a. open (EUR)":"7766.75356800","1b. open (USD)":"8063.49000000","2a. high (EUR)":"7960.84800000","2b. high (USD)":"8265.00000000","3a. low (EUR)":"7563.19088000","3b. low (USD)":"7852.15000000","4a. close (EUR)":"7876.96291200","4b. close (USD)":"8177.91000000","5. volume":"43882.92462500","6. market cap (USD)":"43882.92462500"},"2019-09-26":{"1a. open (EUR)":"8119.82416000","1b. open (USD)":"8430.05000000","2a. high (EUR)":"8154.44156800","2b. high (USD)":"8465.99000000","3a. low (EUR)":"7464.80000000","3b. low (USD)":"7750.00000000","4a. close (EUR)":"7766.98473600","4b. close (USD)":"8063.73000000","5. volume":"67930.85374900","6. market cap (USD)":"67930.85374900"},"2019-09-25":{"1a. open (EUR)":"8184.84016000","1b. open (USD)":"8497.55000000","2a. high (EUR)":"8408.73600000","2b. high (USD)":"8730.00000000","3a. low (EUR)":"7913.30444800","3b. low (USD)":"8215.64000000","4a. close (EUR)":"8119.82416000","4b. close (USD)":"8430.05000000","5. volume":"60783.89225800","6. market cap (USD)":"60783.89225800"},"2019-09-24":{"1a. open (EUR)":"9345.15904000","1b. open (USD)":"9702.20000000","2a. high (EUR)":"9434.53436800","2b. high (USD)":"9794.99000000","3a. low (EUR)":"7512.96000000","3b. low (USD)":"7800.00000000","4a. close (EUR)":"8180.59244800","4b. close (USD)":"8493.14000000","5. volume":"94007.34520300","6. market cap (USD)":"94007.34520300"},"2019-09-23":{"1a. open (EUR)":"9659.01776000","1b. open (USD)":"10028.05000000","2a. high (EUR)":"9680.15036800","2b. high (USD)":"10049.99000000","3a. low (EUR)":"9261.90966400","3b. low (USD)":"9615.77000000","4a. close (EUR)":"9345.20720000","4b. close (USD)":"9702.25000000","5. volume":"31937.23235600","6. market cap (USD)":"31937.23235600"},"2019-09-22":{"1a. open (EUR)":"9617.69648000","1b. open (USD)":"9985.15000000","2a. high (EUR)":"9717.72480000","2b. high (USD)":"10089.00000000","3a. low (EUR)":"9491.34390400","3b. low (USD)":"9853.97000000","4a. close (EUR)":"9659.80758400","4b. close (USD)":"10028.87000000","5. volume":"22049.27525600","6. market cap (USD)":"22049.27525600"},"2019-09-21":{"1a. open (EUR)":"9793.74054400","1b. open (USD)":"10167.92000000","2a. high (EUR)":"9802.19744000","2b. high (USD)":"10176.70000000","3a. low (EUR)":"9535.68000000","3b. low (USD)":"9900.00000000","4a. close (EUR)":"9618.89084800","4b. close (USD)":"9986.39000000","5. volume":"20544.17519600","6. market cap (USD)":"20544.17519600"},"2019-09-20":{"1a. open (EUR)":"9866.73184000","1b. open (USD)":"10243.70000000","2a. high (EUR)":"9902.65920000","2b. high (USD)":"10281.00000000","3a. low (EUR)":"9691.13084800","3b. low (USD)":"10061.39000000","4a. close (EUR)":"9794.38588800","4b. close (USD)":"10168.59000000","5. volume":"25088.49106900","6. market cap (USD)":"25088.49106900"},"2019-09-19":{"1a. open (EUR)":"9782.65411200","1b. open (USD)":"10156.41000000","2a. high (EUR)":"9945.04000000","2b. high (USD)":"10325.00000000","3a. low (EUR)":"9297.76960000","3b. low (USD)":"9653.00000000","4a. close (EUR)":"9867.30012800","4b. close (USD)":"10244.29000000","5. volume":"44826.28257900","6. market cap (USD)":"44826.28257900"},"2019-09-18":{"1a. open (EUR)":"9812.58073600","1b. open (USD)":"10187.48000000","2a. high (EUR)":"9880.52486400","2b. high (USD)":"10258.02000000","3a. low (EUR)":"9728.32000000","3b. low (USD)":"10100.00000000","4a. close (EUR)":"9783.21276800","4b. close (USD)":"10156.99000000","5. volume":"24250.24930300","6. market cap (USD)":"24250.24930300"},"2019-09-17":{"1a. open (EUR)":"9872.49177600","1b. open (USD)":"10249.68000000","2a. high (EUR)":"9896.88000000","2b. high (USD)":"10275.00000000","3a. low (EUR)":"9755.29923200","3b. low (USD)":"10128.01000000","4a. close (EUR)":"9812.90822400","4b. close (USD)":"10187.82000000","5. volume":"22914.32456300","6. market cap (USD)":"22914.32456300"},"2019-09-16":{"1a. open (EUR)":"9924.17708800","1b. open (USD)":"10303.34000000","2a. high (EUR)":"9973.93600000","2b. high (USD)":"10355.00000000","3a. low (EUR)":"9707.12960000","3b. low (USD)":"10078.00000000","4a. close (EUR)":"9874.06179200","4b. close (USD)":"10251.31000000","5. volume":"28971.40165700","6. market cap (USD)":"28971.40165700"},"2019-09-15":{"1a. open (EUR)":"9952.56259200","1b. open (USD)":"10332.81000000","2a. high (EUR)":"9978.75200000","2b. high (USD)":"10360.00000000","3a. low (EUR)":"9874.87088000","3b. low (USD)":"10252.15000000","4a. close (EUR)":"9922.89603200","4b. close (USD)":"10302.01000000","5. volume":"18047.65401300","6. market cap (USD)":"18047.65401300"},"2019-09-14":{"1a. open (EUR)":"9963.46601600","1b. open (USD)":"10344.13000000","2a. high (EUR)":"10036.53436800","2b. high (USD)":"10419.99000000","3a. low (EUR)":"9846.14825600","3b. low (USD)":"10222.33000000","4a. close (EUR)":"9954.69126400","4b. close (USD)":"10335.02000000","5. volume":"23621.53351900","6. market cap (USD)":"23621.53351900"},"2019-09-13":{"1a. open (EUR)":"10031.73763200","1b. open (USD)":"10415.01000000","2a. high (EUR)":"10054.84480000","2b. high (USD)":"10439.00000000","3a. low (EUR)":"9779.36960000","3b. low (USD)":"10153.00000000","4a. close (EUR)":"9961.47219200","4b. close (USD)":"10342.06000000","5. volume":"30280.33977600","6. market cap (USD)":"30280.33977600"},"2019-09-12":{"1a. open (EUR)":"9784.90800000","1b. open (USD)":"10158.75000000","2a. high (EUR)":"10064.29379200","2b. high (USD)":"10448.81000000","3a. low (EUR)":"9670.52800000","3b. low (USD)":"10040.00000000","4a. close (EUR)":"10031.73763200","4b. close (USD)":"10415.01000000","5. volume":"34511.16275500","6. market cap (USD)":"34511.16275500"},"2019-09-11":{"1a. open (EUR)":"9726.57660800","1b. open (USD)":"10098.19000000","2a. high (EUR)":"9914.21760000","2b. high (USD)":"10293.00000000","3a. low (EUR)":"9516.41600000","3b. low (USD)":"9880.00000000","4a. close (EUR)":"9784.50345600","4b. close (USD)":"10158.33000000","5. volume":"31953.82456200","6. market cap (USD)":"31953.82456200"},"2019-09-10":{"1a. open (EUR)":"9923.44505600","1b. open (USD)":"10302.58000000","2a. high (EUR)":"10002.82236800","2b. high (USD)":"10384.99000000","3a. low (EUR)":"9586.72960000","3b. low (USD)":"9953.00000000","4a. close (EUR)":"9726.53808000","4b. close (USD)":"10098.15000000","5. volume":"28915.41222500","6. market cap (USD)":"28915.41222500"},"2019-09-09":{"1a. open (EUR)":"9999.21036800","1b. open (USD)":"10381.24000000","2a. high (EUR)":"10094.33600000","2b. high (USD)":"10480.00000000","3a. low (EUR)":"9697.97920000","3b. low (USD)":"10068.50000000","4a. close (EUR)":"9923.96518400","4b. close (USD)":"10303.12000000","5. volume":"39835.72760800","6. market cap (USD)":"39835.72760800"},"2019-09-08":{"1a. open (EUR)":"10071.12288000","1b. open (USD)":"10455.90000000","2a. high (EUR)":"10202.69600000","2b. high (USD)":"10592.50000000","3a. low (EUR)":"9832.34560000","3b. low (USD)":"10208.00000000","4a. close (EUR)":"9999.15257600","4b. close (USD)":"10381.18000000","5. volume":"23984.67201800","6. market cap (USD)":"23984.67201800"},"2019-09-07":{"1a. open (EUR)":"9919.71747200","1b. open (USD)":"10298.71000000","2a. high (EUR)":"10169.46560000","2b. high (USD)":"10558.00000000","3a. low (EUR)":"9909.95062400","3b. low (USD)":"10288.57000000","4a. close (EUR)":"10071.10361600","4b. close (USD)":"10455.88000000","5. volume":"27637.87739200","6. market cap (USD)":"27637.87739200"},"2019-09-06":{"1a. open (EUR)":"10174.40681600","1b. open (USD)":"10563.13000000","2a. high (EUR)":"10504.53398400","2b. high (USD)":"10905.87000000","3a. low (EUR)":"9776.48000000","3b. low (USD)":"10150.00000000","4a. close (EUR)":"9919.73673600","4b. close (USD)":"10298.73000000","5. volume":"58799.64095900","6. market cap (USD)":"58799.64095900"},"2019-09-05":{"1a. open (EUR)":"10177.09414400","1b. open (USD)":"10565.92000000","2a. high (EUR)":"10498.88000000","2b. high (USD)":"10900.00000000","3a. low (EUR)":"10065.44000000","3b. low (USD)":"10450.00000000","4a. close (EUR)":"10175.71676800","4b. close (USD)":"10564.49000000","5. volume":"33970.96063900","6. market cap (USD)":"33970.96063900"},"2019-09-04":{"1a. open (EUR)":"10221.33392000","1b. open (USD)":"10611.85000000","2a. high (EUR)":"10401.59680000","2b. high (USD)":"10799.00000000","3a. low (EUR)":"9988.27804800","3b. low (USD)":"10369.89000000","4a. close (EUR)":"10178.15366400","4b. close (USD)":"10567.02000000","5. volume":"43943.88902600","6. market cap (USD)":"43943.88902600"},"2019-09-03":{"1a. open (EUR)":"9959.48800000","1b. open (USD)":"10340.00000000","2a. high (EUR)":"10376.55360000","2b. high (USD)":"10773.00000000","3a. low (EUR)":"9893.99040000","3b. low (USD)":"10272.00000000","4a. close (EUR)":"10224.63769600","4b. close (USD)":"10615.28000000","5. volume":"47998.37678100","6. market cap (USD)":"47998.37678100"},"2019-09-02":{"1a. open (EUR)":"9365.76188800","1b. open (USD)":"9723.59000000","2a. high (EUR)":"10065.44000000","2b. high (USD)":"10450.00000000","3a. low (EUR)":"9355.08000000","3b. low (USD)":"9712.50000000","4a. close (EUR)":"9959.48800000","4b. close (USD)":"10340.00000000","5. volume":"44740.24809300","6. market cap (USD)":"44740.24809300"},"2019-09-01":{"1a. open (EUR)":"9235.87436800","1b. open (USD)":"9588.74000000","2a. high (EUR)":"9468.25600000","2b. high (USD)":"9830.00000000","3a. low (EUR)":"9169.66400000","3b. low (USD)":"9520.00000000","4a. close (EUR)":"9367.10073600","4b. close (USD)":"9724.98000000","5. volume":"19545.40484300","6. market cap (USD)":"19545.40484300"},"2019-08-31":{"1a. open (EUR)":"9230.11443200","1b. open (USD)":"9582.76000000","2a. high (EUR)":"9328.12003200","2b. high (USD)":"9684.51000000","3a. low (EUR)":"9074.06640000","3b. low (USD)":"9420.75000000","4a. close (EUR)":"9234.65110400","4b. close (USD)":"9587.47000000","5. volume":"17130.29007400","6. market cap (USD)":"17130.29007400"},"2019-08-30":{"1a. open (EUR)":"9149.44643200","1b. open (USD)":"9499.01000000","2a. high (EUR)":"9339.18720000","2b. high (USD)":"9696.00000000","3a. low (EUR)":"9006.31491200","3b. low (USD)":"9350.41000000","4a. close (EUR)":"9231.82892800","4b. close (USD)":"9584.54000000","5. volume":"26834.31810400","6. market cap (USD)":"26834.31810400"},"2019-08-29":{"1a. open (EUR)":"9363.26720000","1b. open (USD)":"9721.00000000","2a. high (EUR)":"9366.15680000","2b. high (USD)":"9724.00000000","3a. low (EUR)":"8977.02400000","3b. low (USD)":"9320.00000000","4a. close (EUR)":"9148.89740800","4b. close (USD)":"9498.44000000","5. volume":"35532.69491000","6. market cap (USD)":"35532.69491000"},"2019-08-28":{"1a. open (EUR)":"9810.85660800","1b. open (USD)":"10185.69000000","2a. high (EUR)":"9919.99680000","2b. high (USD)":"10299.00000000","3a. low (EUR)":"9247.69283200","3b. low (USD)":"9601.01000000","4a. close (EUR)":"9363.26720000","4b. close (USD)":"9721.00000000","5. volume":"42110.55537500","6. market cap (USD)":"42110.55537500"},"2019-08-27":{"1a. open (EUR)":"9991.85152000","1b. open (USD)":"10373.60000000","2a. high (EUR)":"10008.68825600","2b. high (USD)":"10391.08000000","3a. low (EUR)":"9681.20025600","3b. low (USD)":"10051.08000000","4a. close (EUR)":"9810.24016000","4b. close (USD)":"10185.05000000","5. volume":"28402.77538300","6. market cap (USD)":"28402.77538300"},"2019-08-26":{"1a. open (EUR)":"9769.43900800","1b. open (USD)":"10142.69000000","2a. high (EUR)":"10213.77280000","2b. high (USD)":"10604.00000000","3a. low (EUR)":"9764.85417600","3b. low (USD)":"10137.93000000","4a. close (EUR)":"9990.55120000","4b. close (USD)":"10372.25000000","5. volume":"41687.51159900","6. market cap (USD)":"41687.51159900"},"2019-08-25":{"1a. open (EUR)":"9761.65635200","1b. open (USD)":"10134.61000000","2a. high (EUR)":"9952.74560000","2b. high (USD)":"10333.00000000","3a. low (EUR)":"9542.39350400","3b. low (USD)":"9906.97000000","4a. close (EUR)":"9769.43900800","4b. close (USD)":"10142.69000000","5. volume":"26271.65739800","6. market cap (USD)":"26271.65739800"},"2019-08-24":{"1a. open (EUR)":"10005.87571200","1b. open (USD)":"10388.16000000","2a. high (EUR)":"10035.98534400","2b. high (USD)":"10419.42000000","3a. low (EUR)":"9526.04800000","3b. low (USD)":"9890.00000000","4a. close (EUR)":"9761.40592000","4b. close (USD)":"10134.35000000","5. volume":"27692.45684400","6. market cap (USD)":"27692.45684400"},"2019-08-23":{"1a. open (EUR)":"9728.22368000","1b. open (USD)":"10099.90000000","2a. high (EUR)":"10060.62400000","2b. high (USD)":"10445.00000000","3a. low (EUR)":"9651.06172800","3b. low (USD)":"10019.79000000","4a. close (EUR)":"10007.21456000","4b. close (USD)":"10389.55000000","5. volume":"27550.33617300","6. market cap (USD)":"27550.33617300"},"2019-08-22":{"1a. open (EUR)":"9767.63782400","1b. open (USD)":"10140.82000000","2a. high (EUR)":"9865.09440000","2b. high (USD)":"10242.00000000","3a. low (EUR)":"9402.75840000","3b. low (USD)":"9762.00000000","4a. close (EUR)":"9728.20441600","4b. close (USD)":"10099.88000000","5. volume":"34059.64273800","6. market cap (USD)":"34059.64273800"},"2019-08-21":{"1a. open (EUR)":"10364.52323200","1b. open (USD)":"10760.51000000","2a. high (EUR)":"10406.53801600","2b. high (USD)":"10804.13000000","3a. low (EUR)":"9495.22560000","3b. low (USD)":"9858.00000000","4a. close (EUR)":"9769.32342400","4b. close (USD)":"10142.57000000","5. volume":"47355.71928200","6. market cap (USD)":"47355.71928200"},"2019-08-20":{"1a. open (EUR)":"10513.06793600","1b. open (USD)":"10914.73000000","2a. high (EUR)":"10547.00147200","2b. high (USD)":"10949.96000000","3a. low (EUR)":"10171.39200000","3b. low (USD)":"10560.00000000","4a. close (EUR)":"10364.52323200","4b. close (USD)":"10760.51000000","5. volume":"32298.92167900","6. market cap (USD)":"32298.92167900"},"2019-08-19":{"1a. open (EUR)":"9926.90294400","1b. open (USD)":"10306.17000000","2a. high (EUR)":"10527.77600000","2b. high (USD)":"10930.00000000","3a. low (EUR)":"9881.08352000","3b. low (USD)":"10258.60000000","4a. close (EUR)":"10513.84812800","4b. close (USD)":"10915.54000000","5. volume":"37243.31921700","6. market cap (USD)":"37243.31921700"},"2019-08-18":{"1a. open (EUR)":"9840.09936000","1b. open (USD)":"10216.05000000","2a. high (EUR)":"10113.60000000","2b. high (USD)":"10500.00000000","3a. low (EUR)":"9709.05600000","3b. low (USD)":"10080.00000000","4a. close (EUR)":"9927.49049600","4b. close (USD)":"10306.78000000","5. volume":"24085.39517200","6. market cap (USD)":"24085.39517200"}}}
\ No newline at end of file
diff --git a/Backend/data/Shares/Daily/dailyShare_IBM.json b/Backend/data/Shares/Daily/dailyShare_IBM.json
index 77d33c4bf..c2dd07ff0 100644
--- a/Backend/data/Shares/Daily/dailyShare_IBM.json
+++ b/Backend/data/Shares/Daily/dailyShare_IBM.json
@@ -1 +1 @@
-{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"IBM","3. Last Refreshed":"2022-04-13","4. Output Size":"Full size","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2022-04-13":{"1. open":"125.6400","2. high":"126.6700","3. low":"124.9100","4. close":"126.1400","5. volume":"3064918"},"2022-04-12":{"1. open":"126.4200","2. high":"127.3400","3. low":"125.5835","4. close":"125.9800","5. volume":"2690998"},"2022-04-11":{"1. open":"127.9500","2. high":"128.1750","3. low":"126.1800","4. close":"126.3700","5. volume":"3202545"},"2022-04-08":{"1. open":"128.0100","2. high":"128.7800","3. low":"127.2700","4. close":"127.7300","5. volume":"3143309"},"2022-04-07":{"1. open":"128.8700","2. high":"129.2499","3. low":"126.7300","4. close":"128.5500","5. volume":"3538317"},"2022-04-06":{"1. open":"127.7800","2. high":"129.5150","3. low":"127.2500","4. close":"129.3900","5. volume":"3958057"},"2022-04-05":{"1. open":"129.8500","2. high":"131.2300","3. low":"128.6600","4. close":"128.8900","5. volume":"3102238"},"2022-04-04":{"1. open":"130.2600","2. high":"130.4500","3. low":"128.9300","4. close":"130.2700","5. volume":"2811100"},"2022-04-01":{"1. open":"129.6600","2. high":"130.2700","3. low":"128.0600","4. close":"130.1500","5. volume":"4012373"},"2022-03-31":{"1. open":"130.7200","2. high":"131.8800","3. low":"130.0000","4. close":"130.0200","5. volume":"4274029"},"2022-03-30":{"1. open":"132.0100","2. high":"133.0800","3. low":"131.3900","4. close":"132.1300","5. volume":"2622860"},"2022-03-29":{"1. open":"132.0400","2. high":"132.8400","3. low":"130.4300","4. close":"131.9400","5. volume":"5791032"},"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"},"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"},"2021-10-29":{"1. open":"125.4300","2. high":"126.3200","3. low":"124.9100","4. close":"125.1000","5. volume":"5916789"},"2021-10-28":{"1. open":"125.1700","2. high":"126.3100","3. low":"124.6200","4. close":"125.8400","5. volume":"6503003"},"2021-10-27":{"1. open":"127.4400","2. high":"127.8800","3. low":"125.0100","4. close":"125.1700","5. volume":"6973432"},"2021-10-26":{"1. open":"127.5200","2. high":"128.3000","3. low":"126.7550","4. close":"127.1300","5. volume":"8520872"},"2021-10-25":{"1. open":"127.5300","2. high":"128.6500","3. low":"126.9400","4. close":"127.6400","5. volume":"6374038"},"2021-10-22":{"1. open":"128.0500","2. high":"130.2500","3. low":"126.6110","4. close":"127.8800","5. volume":"11582195"},"2021-10-21":{"1. open":"133.5100","2. high":"133.7200","3. low":"128.1000","4. close":"128.3300","5. volume":"31466529"},"2021-10-20":{"1. open":"141.6800","2. high":"142.2000","3. low":"140.7000","4. close":"141.9000","5. volume":"6189255"},"2021-10-19":{"1. open":"141.0800","2. high":"142.9400","3. low":"140.5201","4. close":"141.9800","5. volume":"4339548"},"2021-10-18":{"1. open":"144.0000","2. high":"144.9400","3. low":"141.7590","4. close":"142.3200","5. volume":"6154055"},"2021-10-15":{"1. open":"143.3900","2. high":"144.8500","3. low":"142.7900","4. close":"144.6100","5. volume":"3222778"},"2021-10-14":{"1. open":"141.0400","2. high":"143.9200","3. low":"141.0100","4. close":"143.3900","5. volume":"4217305"},"2021-10-13":{"1. open":"140.5200","2. high":"141.4100","3. low":"139.6600","4. close":"140.7600","5. volume":"2880747"},"2021-10-12":{"1. open":"142.2100","2. high":"142.3000","3. low":"140.3000","4. close":"140.4700","5. volume":"3148559"},"2021-10-11":{"1. open":"143.5000","2. high":"144.0800","3. low":"142.4000","4. close":"142.4300","5. volume":"2793298"},"2021-10-08":{"1. open":"141.8100","2. high":"143.6500","3. low":"141.0500","4. close":"143.2200","5. volume":"3731279"},"2021-10-07":{"1. open":"142.7300","2. high":"143.3950","3. low":"141.5300","4. close":"141.8100","5. volume":"3823803"},"2021-10-06":{"1. open":"142.4800","2. high":"143.3700","3. low":"140.8900","4. close":"142.3600","5. volume":"5328433"},"2021-10-05":{"1. open":"144.7500","2. high":"145.0000","3. low":"142.6400","4. close":"143.1500","5. volume":"6976648"},"2021-10-04":{"1. open":"142.7400","2. high":"146.0000","3. low":"142.3501","4. close":"144.1100","5. volume":"7351128"},"2021-10-01":{"1. open":"141.0000","2. high":"143.9700","3. low":"140.3700","4. close":"143.3200","5. volume":"6604064"},"2021-09-30":{"1. open":"140.0000","2. high":"140.5700","3. low":"138.5000","4. close":"138.9300","5. volume":"5824431"},"2021-09-29":{"1. open":"137.7300","2. high":"139.9300","3. low":"136.4400","4. close":"139.1800","5. volume":"3774236"},"2021-09-28":{"1. open":"139.1700","2. high":"139.6880","3. low":"137.2100","4. close":"137.4700","5. volume":"4314595"},"2021-09-27":{"1. open":"137.9600","2. high":"139.0650","3. low":"137.4800","4. close":"138.5600","5. volume":"3306865"},"2021-09-24":{"1. open":"137.0300","2. high":"138.4800","3. low":"136.7500","4. close":"137.4900","5. volume":"2964397"},"2021-09-23":{"1. open":"135.2500","2. high":"137.4200","3. low":"135.0300","4. close":"136.7300","5. volume":"3013238"},"2021-09-22":{"1. open":"133.7200","2. high":"135.3700","3. low":"133.4700","4. close":"134.6300","5. volume":"3602416"},"2021-09-21":{"1. open":"135.1100","2. high":"135.6500","3. low":"132.9400","4. close":"132.9700","5. volume":"4074528"},"2021-09-20":{"1. open":"133.9000","2. high":"135.1800","3. low":"132.7800","4. close":"134.3100","5. volume":"4770651"},"2021-09-17":{"1. open":"135.7500","2. high":"135.9199","3. low":"135.0500","4. close":"135.2300","5. volume":"5633480"},"2021-09-16":{"1. open":"137.2800","2. high":"137.9500","3. low":"135.7100","4. close":"136.4300","5. volume":"2643975"},"2021-09-15":{"1. open":"136.2200","2. high":"137.8000","3. low":"135.6700","4. close":"137.2000","5. volume":"3254122"},"2021-09-14":{"1. open":"138.4000","2. high":"138.5700","3. low":"135.3400","4. close":"136.2200","5. volume":"4454291"},"2021-09-13":{"1. open":"138.4000","2. high":"138.9900","3. low":"137.5100","4. close":"138.1500","5. volume":"4144345"},"2021-09-10":{"1. open":"138.8200","2. high":"139.3699","3. low":"137.0000","4. close":"137.0200","5. volume":"3975115"},"2021-09-09":{"1. open":"137.8500","2. high":"138.9600","3. low":"137.5550","4. close":"137.7400","5. volume":"3508363"},"2021-09-08":{"1. open":"138.1400","2. high":"139.0900","3. low":"137.6000","4. close":"138.6700","5. volume":"2985409"},"2021-09-07":{"1. open":"139.6500","2. high":"139.7900","3. low":"137.7614","4. close":"138.0600","5. volume":"3285363"},"2021-09-03":{"1. open":"139.6800","2. high":"140.4700","3. low":"139.3000","4. close":"139.5800","5. volume":"1924215"},"2021-09-02":{"1. open":"139.7200","2. high":"140.0500","3. low":"139.0300","4. close":"140.0100","5. volume":"2715659"},"2021-09-01":{"1. open":"139.9800","2. high":"140.0699","3. low":"139.1900","4. close":"139.3000","5. volume":"2474544"},"2021-08-31":{"1. open":"139.5400","2. high":"140.9400","3. low":"138.9500","4. close":"140.3400","5. volume":"4235101"},"2021-08-30":{"1. open":"139.5000","2. high":"139.8800","3. low":"138.8150","4. close":"138.9700","5. volume":"1995526"},"2021-08-27":{"1. open":"138.7100","2. high":"139.5850","3. low":"138.4000","4. close":"139.4100","5. volume":"2459643"},"2021-08-26":{"1. open":"139.9700","2. high":"140.8000","3. low":"138.7100","4. close":"138.7800","5. volume":"2498915"},"2021-08-25":{"1. open":"139.9200","2. high":"140.8000","3. low":"139.4600","4. close":"139.8600","5. volume":"2012817"},"2021-08-24":{"1. open":"139.7800","2. high":"140.2300","3. low":"139.3200","4. close":"139.8400","5. volume":"2365638"},"2021-08-23":{"1. open":"139.6200","2. high":"140.1500","3. low":"138.8000","4. close":"139.6200","5. volume":"3039587"},"2021-08-20":{"1. open":"137.7400","2. high":"139.3800","3. low":"137.2700","4. close":"139.1100","5. volume":"2657763"},"2021-08-19":{"1. open":"138.6900","2. high":"139.4500","3. low":"137.2100","4. close":"138.0200","5. volume":"4160129"},"2021-08-18":{"1. open":"141.6700","2. high":"141.9150","3. low":"139.3900","4. close":"139.4700","5. volume":"3510694"},"2021-08-17":{"1. open":"143.0000","2. high":"143.1600","3. low":"141.0900","4. close":"142.4200","5. volume":"3074078"},"2021-08-16":{"1. open":"143.2300","2. high":"143.7400","3. low":"142.2300","4. close":"143.5900","5. volume":"2786343"},"2021-08-13":{"1. open":"142.6400","2. high":"143.5800","3. low":"142.4400","4. close":"143.1800","5. volume":"1908951"},"2021-08-12":{"1. open":"142.2600","2. high":"143.1500","3. low":"142.0766","4. close":"143.0700","5. volume":"2089418"},"2021-08-11":{"1. open":"141.7800","2. high":"142.7685","3. low":"141.5000","4. close":"142.1300","5. volume":"4259952"},"2021-08-10":{"1. open":"141.2100","2. high":"141.8110","3. low":"140.3400","4. close":"141.3800","5. volume":"5299869"},"2021-08-09":{"1. open":"142.2000","2. high":"142.4950","3. low":"140.9700","4. close":"141.2500","5. volume":"4904065"},"2021-08-06":{"1. open":"143.0000","2. high":"144.3900","3. low":"142.8900","4. close":"144.0900","5. volume":"3826835"},"2021-08-05":{"1. open":"143.0300","2. high":"143.4100","3. low":"142.2200","4. close":"142.7700","5. volume":"2757389"},"2021-08-04":{"1. open":"143.8000","2. high":"144.1800","3. low":"142.4700","4. close":"142.7600","5. volume":"2830079"},"2021-08-03":{"1. open":"141.9000","2. high":"144.7000","3. low":"141.6500","4. close":"144.0700","5. volume":"4084724"},"2021-08-02":{"1. open":"141.4500","2. high":"143.0600","3. low":"141.0300","4. close":"141.4200","5. volume":"2929540"},"2021-07-30":{"1. open":"141.5200","2. high":"141.8500","3. low":"140.7900","4. close":"140.9600","5. volume":"3535555"},"2021-07-29":{"1. open":"142.3300","2. high":"142.9600","3. low":"141.6000","4. close":"141.9300","5. volume":"2657669"},"2021-07-28":{"1. open":"143.0100","2. high":"143.1000","3. low":"141.6400","4. close":"141.7700","5. volume":"2544099"},"2021-07-27":{"1. open":"142.5300","2. high":"143.6400","3. low":"141.6000","4. close":"142.7500","5. volume":"3137027"},"2021-07-26":{"1. open":"141.3900","2. high":"143.0000","3. low":"141.1300","4. close":"142.7700","5. volume":"4246266"},"2021-07-23":{"1. open":"140.9600","2. high":"141.7000","3. low":"140.3300","4. close":"141.3400","5. volume":"4474157"},"2021-07-22":{"1. open":"141.6600","2. high":"141.8100","3. low":"140.4100","4. close":"140.7100","5. volume":"3314153"},"2021-07-21":{"1. open":"139.9700","2. high":"141.3900","3. low":"139.6500","4. close":"141.3000","5. volume":"4803977"},"2021-07-20":{"1. open":"143.0000","2. high":"144.9200","3. low":"138.7000","4. close":"139.9700","5. volume":"13611675"},"2021-07-19":{"1. open":"136.4500","2. high":"138.4900","3. low":"136.2089","4. close":"137.9200","5. volume":"8582302"},"2021-07-16":{"1. open":"141.0000","2. high":"141.0000","3. low":"138.5900","4. close":"138.9000","5. volume":"4109308"},"2021-07-15":{"1. open":"139.3200","2. high":"140.4600","3. low":"138.8005","4. close":"140.4500","5. volume":"3639698"},"2021-07-14":{"1. open":"140.7200","2. high":"140.7500","3. low":"138.9273","4. close":"139.8200","5. volume":"4403752"},"2021-07-13":{"1. open":"140.9200","2. high":"140.9200","3. low":"139.6300","4. close":"140.2800","5. volume":"3164294"},"2021-07-12":{"1. open":"141.4300","2. high":"141.9599","3. low":"140.1150","4. close":"140.9200","5. volume":"3342627"},"2021-07-09":{"1. open":"141.4500","2. high":"141.9800","3. low":"140.8410","4. close":"141.5200","5. volume":"3904059"},"2021-07-08":{"1. open":"137.7800","2. high":"141.3100","3. low":"137.6600","4. close":"140.7400","5. volume":"5487425"},"2021-07-07":{"1. open":"138.7600","2. high":"140.3300","3. low":"138.7600","4. close":"139.8200","5. volume":"4059667"},"2021-07-06":{"1. open":"139.9900","2. high":"140.4200","3. low":"137.1000","4. close":"138.7800","5. volume":"8093747"},"2021-07-02":{"1. open":"146.9100","2. high":"146.9500","3. low":"139.4600","4. close":"140.0200","5. volume":"16828161"},"2021-07-01":{"1. open":"146.9600","2. high":"147.5000","3. low":"146.5700","4. close":"146.8400","5. volume":"2686289"},"2021-06-30":{"1. open":"145.1300","2. high":"146.9300","3. low":"144.7100","4. close":"146.5900","5. volume":"3245091"},"2021-06-29":{"1. open":"145.2600","2. high":"146.7400","3. low":"145.1000","4. close":"145.5500","5. volume":"2428626"},"2021-06-28":{"1. open":"147.0100","2. high":"147.3000","3. low":"144.9121","4. close":"145.2900","5. volume":"3888869"},"2021-06-25":{"1. open":"145.3800","2. high":"146.9300","3. low":"144.9450","4. close":"146.8400","5. volume":"3594218"},"2021-06-24":{"1. open":"145.8000","2. high":"146.1900","3. low":"144.6900","4. close":"145.4400","5. volume":"3609679"},"2021-06-23":{"1. open":"146.4300","2. high":"146.5000","3. low":"144.5700","4. close":"144.6100","5. volume":"3202644"},"2021-06-22":{"1. open":"146.5200","2. high":"146.8100","3. low":"145.3500","4. close":"146.3600","5. volume":"2437121"},"2021-06-21":{"1. open":"144.1100","2. high":"147.0700","3. low":"144.0600","4. close":"146.6500","5. volume":"4285711"},"2021-06-18":{"1. open":"144.4800","2. high":"144.6800","3. low":"143.0400","4. close":"143.1200","5. volume":"9156505"},"2021-06-17":{"1. open":"147.5500","2. high":"148.0600","3. low":"145.2800","4. close":"145.6000","5. volume":"4367387"},"2021-06-16":{"1. open":"149.7600","2. high":"149.7600","3. low":"147.2200","4. close":"147.8300","5. volume":"3795420"},"2021-06-15":{"1. open":"149.8500","2. high":"149.9100","3. low":"148.6000","4. close":"149.3600","5. volume":"2513281"},"2021-06-14":{"1. open":"150.7100","2. high":"151.0300","3. low":"148.6550","4. close":"150.0300","5. volume":"3344845"},"2021-06-11":{"1. open":"150.4300","2. high":"151.8450","3. low":"150.3700","4. close":"151.2800","5. volume":"3438255"},"2021-06-10":{"1. open":"151.4700","2. high":"152.8400","3. low":"149.7600","4. close":"150.5400","5. volume":"4758488"},"2021-06-09":{"1. open":"149.0300","2. high":"151.0700","3. low":"148.8200","4. close":"150.6700","5. volume":"5303252"},"2021-06-08":{"1. open":"148.1200","2. high":"150.2000","3. low":"148.1200","4. close":"149.0700","5. volume":"5080099"},"2021-06-07":{"1. open":"147.5500","2. high":"148.7400","3. low":"147.1700","4. close":"148.0200","5. volume":"3462712"},"2021-06-04":{"1. open":"146.0000","2. high":"147.5500","3. low":"145.7600","4. close":"147.4200","5. volume":"3117905"},"2021-06-03":{"1. open":"144.9100","2. high":"145.8800","3. low":"144.0400","4. close":"145.5500","5. volume":"4130741"},"2021-06-02":{"1. open":"144.6200","2. high":"145.7500","3. low":"144.1100","4. close":"145.7200","5. volume":"2786916"},"2021-06-01":{"1. open":"145.0000","2. high":"145.8300","3. low":"143.7500","4. close":"144.1900","5. volume":"2417455"},"2021-05-28":{"1. open":"144.2100","2. high":"144.3300","3. low":"143.4850","4. close":"143.7400","5. volume":"2534811"},"2021-05-27":{"1. open":"143.8200","2. high":"144.7700","3. low":"143.6300","4. close":"143.8200","5. volume":"5630345"},"2021-05-26":{"1. open":"143.5000","2. high":"143.9894","3. low":"143.0400","4. close":"143.3800","5. volume":"3083789"},"2021-05-25":{"1. open":"144.9200","2. high":"145.0000","3. low":"143.2000","4. close":"143.7900","5. volume":"3937323"},"2021-05-24":{"1. open":"145.0600","2. high":"145.3900","3. low":"144.1800","4. close":"144.7200","5. volume":"3297570"},"2021-05-21":{"1. open":"144.2800","2. high":"145.6990","3. low":"144.2800","4. close":"144.7400","5. volume":"4033482"},"2021-05-20":{"1. open":"143.1200","2. high":"144.9100","3. low":"142.1600","4. close":"143.8800","5. volume":"4112690"},"2021-05-19":{"1. open":"142.3200","2. high":"143.2000","3. low":"140.9200","4. close":"143.1900","5. volume":"4300732"},"2021-05-18":{"1. open":"144.7800","2. high":"145.3000","3. low":"143.2300","4. close":"143.9100","5. volume":"3824050"},"2021-05-17":{"1. open":"144.4400","2. high":"145.8000","3. low":"144.3300","4. close":"145.1100","5. volume":"4275172"},"2021-05-14":{"1. open":"145.1100","2. high":"145.6900","3. low":"143.9600","4. close":"144.6800","5. volume":"2747385"},"2021-05-13":{"1. open":"141.4500","2. high":"144.9000","3. low":"141.2800","4. close":"144.1700","5. volume":"4598920"},"2021-05-12":{"1. open":"143.8400","2. high":"144.1500","3. low":"141.1400","4. close":"141.3000","5. volume":"5959579"},"2021-05-11":{"1. open":"144.9900","2. high":"145.1900","3. low":"142.9000","4. close":"144.2200","5. volume":"7126404"},"2021-05-10":{"1. open":"145.8000","2. high":"148.3800","3. low":"145.8000","4. close":"146.1700","5. volume":"6983377"},"2021-05-07":{"1. open":"145.9200","2. high":"146.1400","3. low":"144.5700","4. close":"145.4600","5. volume":"7003467"},"2021-05-06":{"1. open":"145.2600","2. high":"148.5150","3. low":"145.1800","4. close":"148.4200","5. volume":"7503487"},"2021-05-05":{"1. open":"145.9400","2. high":"145.9400","3. low":"144.9700","4. close":"145.2200","5. volume":"4999900"},"2021-05-04":{"1. open":"144.4100","2. high":"146.5900","3. low":"144.3300","4. close":"145.7500","5. volume":"6350479"},"2021-05-03":{"1. open":"143.8100","2. high":"145.7500","3. low":"143.5500","4. close":"144.7500","5. volume":"5733463"},"2021-04-30":{"1. open":"143.7000","2. high":"143.8300","3. low":"140.5500","4. close":"141.8800","5. volume":"8872181"},"2021-04-29":{"1. open":"144.1300","2. high":"148.7400","3. low":"142.9800","4. close":"144.2400","5. volume":"4353880"},"2021-04-28":{"1. open":"142.9200","2. high":"143.4000","3. low":"142.1000","4. close":"143.0000","5. volume":"3768129"},"2021-04-27":{"1. open":"141.6900","2. high":"142.5600","3. low":"140.7500","4. close":"142.0100","5. volume":"3884037"},"2021-04-26":{"1. open":"142.4200","2. high":"143.6300","3. low":"141.4800","4. close":"141.5700","5. volume":"4710763"},"2021-04-23":{"1. open":"141.3100","2. high":"143.6100","3. low":"140.9500","4. close":"142.4300","5. volume":"4556700"},"2021-04-22":{"1. open":"143.7000","2. high":"144.7400","3. low":"141.0000","4. close":"141.2800","5. volume":"7101368"},"2021-04-21":{"1. open":"138.0600","2. high":"143.7300","3. low":"137.7100","4. close":"143.5500","5. volume":"11909005"},"2021-04-20":{"1. open":"137.0700","2. high":"139.7700","3. low":"136.7000","4. close":"138.1600","5. volume":"15480579"},"2021-04-19":{"1. open":"133.6000","2. high":"133.8150","3. low":"132.5800","4. close":"133.1200","5. volume":"8198582"},"2021-04-16":{"1. open":"133.0000","2. high":"134.1000","3. low":"132.9500","4. close":"133.5900","5. volume":"5291756"},"2021-04-15":{"1. open":"133.2800","2. high":"133.8700","3. low":"132.2200","4. close":"132.5800","5. volume":"3883955"},"2021-04-14":{"1. open":"131.3050","2. high":"132.7800","3. low":"130.5200","4. close":"132.6300","5. volume":"5868049"},"2021-04-13":{"1. open":"133.0000","2. high":"133.6200","3. low":"130.3800","4. close":"131.1800","5. volume":"8033530"},"2021-04-12":{"1. open":"135.0200","2. high":"135.3700","3. low":"133.8500","4. close":"134.5900","5. volume":"3753959"},"2021-04-09":{"1. open":"134.8700","2. high":"135.7400","3. low":"134.7100","4. close":"135.7300","5. volume":"3023916"},"2021-04-08":{"1. open":"134.5700","2. high":"135.6299","3. low":"134.1600","4. close":"135.1200","5. volume":"4087228"},"2021-04-07":{"1. open":"133.8400","2. high":"134.9400","3. low":"133.7800","4. close":"134.9300","5. volume":"2976136"},"2021-04-06":{"1. open":"135.5800","2. high":"135.6400","3. low":"134.0900","4. close":"134.2200","5. volume":"3620964"},"2021-04-05":{"1. open":"133.6400","2. high":"136.6900","3. low":"133.4000","4. close":"135.9300","5. volume":"5471616"},"2021-04-01":{"1. open":"133.7600","2. high":"133.9300","3. low":"132.2700","4. close":"133.2300","5. volume":"4074161"},"2021-03-31":{"1. open":"134.5400","2. high":"134.7100","3. low":"132.7100","4. close":"133.2600","5. volume":"4945315"},"2021-03-30":{"1. open":"135.8600","2. high":"136.2700","3. low":"134.0200","4. close":"134.7200","5. volume":"4790366"},"2021-03-29":{"1. open":"135.9800","2. high":"137.0700","3. low":"135.5100","4. close":"135.8600","5. volume":"4622664"},"2021-03-26":{"1. open":"133.2900","2. high":"136.4800","3. low":"133.1200","4. close":"136.3800","5. volume":"5567592"},"2021-03-25":{"1. open":"130.3300","2. high":"133.2400","3. low":"129.7700","4. close":"133.0700","5. volume":"5553966"},"2021-03-24":{"1. open":"130.9500","2. high":"132.1100","3. low":"130.5700","4. close":"130.6200","5. volume":"4005027"},"2021-03-23":{"1. open":"130.4400","2. high":"131.5600","3. low":"129.8000","4. close":"130.4600","5. volume":"4356359"},"2021-03-22":{"1. open":"128.5000","2. high":"130.7200","3. low":"127.8900","4. close":"130.5500","5. volume":"4164914"},"2021-03-19":{"1. open":"130.0200","2. high":"130.4400","3. low":"128.5300","4. close":"128.9000","5. volume":"9844983"},"2021-03-18":{"1. open":"128.9400","2. high":"130.9950","3. low":"127.7900","4. close":"130.0600","5. volume":"5835669"},"2021-03-17":{"1. open":"128.4600","2. high":"129.4900","3. low":"127.4900","4. close":"129.0300","5. volume":"4291351"},"2021-03-16":{"1. open":"128.2800","2. high":"128.5200","3. low":"127.3400","4. close":"128.2400","5. volume":"4653178"},"2021-03-15":{"1. open":"127.7700","2. high":"128.7500","3. low":"127.5401","4. close":"128.5800","5. volume":"3421281"},"2021-03-12":{"1. open":"127.1900","2. high":"127.6800","3. low":"126.6100","4. close":"127.6100","5. volume":"4010100"},"2021-03-11":{"1. open":"128.0900","2. high":"128.6400","3. low":"126.7800","4. close":"127.1400","5. volume":"5146937"},"2021-03-10":{"1. open":"125.0500","2. high":"128.2400","3. low":"124.6100","4. close":"127.8700","5. volume":"7247807"},"2021-03-09":{"1. open":"125.4000","2. high":"126.4300","3. low":"124.1600","4. close":"124.1800","5. volume":"5609029"},"2021-03-08":{"1. open":"122.9900","2. high":"126.8500","3. low":"122.8800","4. close":"124.8100","5. volume":"7239191"},"2021-03-05":{"1. open":"120.6400","2. high":"123.7500","3. low":"120.2500","4. close":"122.8300","5. volume":"6949265"},"2021-03-04":{"1. open":"122.0000","2. high":"123.2200","3. low":"118.7550","4. close":"120.1100","5. volume":"8068492"},"2021-03-03":{"1. open":"120.5000","2. high":"122.6340","3. low":"119.9800","4. close":"122.3600","5. volume":"7404269"},"2021-03-02":{"1. open":"120.7400","2. high":"121.9000","3. low":"120.2600","4. close":"120.3300","5. volume":"4524299"},"2021-03-01":{"1. open":"120.3500","2. high":"122.3200","3. low":"119.8649","4. close":"120.7400","5. volume":"5715767"},"2021-02-26":{"1. open":"122.2500","2. high":"122.2500","3. low":"118.8800","4. close":"118.9300","5. volume":"8868848"},"2021-02-25":{"1. open":"123.3700","2. high":"124.3500","3. low":"122.3350","4. close":"122.4700","5. volume":"5672671"},"2021-02-24":{"1. open":"120.8000","2. high":"123.4900","3. low":"120.5200","4. close":"123.2100","5. volume":"5819983"},"2021-02-23":{"1. open":"120.9200","2. high":"121.3500","3. low":"119.8000","4. close":"120.7100","5. volume":"4531464"},"2021-02-22":{"1. open":"118.5000","2. high":"121.1250","3. low":"118.4400","4. close":"120.8600","5. volume":"5838841"},"2021-02-19":{"1. open":"120.7500","2. high":"120.7600","3. low":"118.3800","4. close":"118.9900","5. volume":"6578741"},"2021-02-18":{"1. open":"120.5000","2. high":"120.9400","3. low":"119.7000","4. close":"120.7300","5. volume":"5399145"},"2021-02-17":{"1. open":"119.2700","2. high":"120.5600","3. low":"119.0200","4. close":"119.9700","5. volume":"3949876"},"2021-02-16":{"1. open":"120.1500","2. high":"120.6000","3. low":"119.3600","4. close":"120.0700","5. volume":"6639790"},"2021-02-12":{"1. open":"121.0000","2. high":"121.3600","3. low":"120.0900","4. close":"120.8000","5. volume":"3871195"},"2021-02-11":{"1. open":"122.0000","2. high":"122.2050","3. low":"120.6300","4. close":"120.9100","5. volume":"5381556"},"2021-02-10":{"1. open":"123.0300","2. high":"123.4100","3. low":"121.2138","4. close":"122.2400","5. volume":"4831858"},"2021-02-09":{"1. open":"121.9000","2. high":"122.5953","3. low":"121.0500","4. close":"122.1000","5. volume":"4661655"},"2021-02-08":{"1. open":"122.6200","2. high":"123.9767","3. low":"122.4000","4. close":"123.6100","5. volume":"5887999"},"2021-02-05":{"1. open":"121.0000","2. high":"121.8100","3. low":"120.5200","4. close":"121.7900","5. volume":"4565727"},"2021-02-04":{"1. open":"119.9100","2. high":"121.1000","3. low":"118.8700","4. close":"121.0200","5. volume":"4562124"},"2021-02-03":{"1. open":"119.0400","2. high":"119.8000","3. low":"118.1200","4. close":"119.1200","5. volume":"6715366"},"2021-02-02":{"1. open":"119.3600","2. high":"121.0000","3. low":"119.2800","4. close":"119.4400","5. volume":"6311881"},"2021-02-01":{"1. open":"119.9000","2. high":"120.9500","3. low":"118.7300","4. close":"120.5400","5. volume":"6250508"},"2021-01-29":{"1. open":"120.2200","2. high":"121.3000","3. low":"118.9000","4. close":"119.1100","5. volume":"11825496"},"2021-01-28":{"1. open":"122.8000","2. high":"123.2000","3. low":"120.0700","4. close":"120.0800","5. volume":"8084051"},"2021-01-27":{"1. open":"122.0800","2. high":"124.7900","3. low":"121.6214","4. close":"122.4700","5. volume":"12146541"},"2021-01-26":{"1. open":"119.1800","2. high":"122.5900","3. low":"118.4200","4. close":"122.4900","5. volume":"10694708"},"2021-01-25":{"1. open":"118.7624","2. high":"119.5380","3. low":"117.4500","4. close":"118.5800","5. volume":"13686391"},"2021-01-22":{"1. open":"120.7000","2. high":"120.7000","3. low":"117.3600","4. close":"118.6100","5. volume":"38063533"},"2021-01-21":{"1. open":"130.1200","2. high":"132.2400","3. low":"130.0500","4. close":"131.6500","5. volume":"12819233"},"2021-01-20":{"1. open":"129.7000","2. high":"131.0600","3. low":"128.5600","4. close":"130.0800","5. volume":"5598705"},"2021-01-19":{"1. open":"129.2800","2. high":"129.5900","3. low":"128.0885","4. close":"129.0200","5. volume":"5397956"},"2021-01-15":{"1. open":"128.2800","2. high":"129.2400","3. low":"127.6700","4. close":"128.3900","5. volume":"4905506"},"2021-01-14":{"1. open":"128.0200","2. high":"130.1600","3. low":"127.5500","4. close":"128.9700","5. volume":"7503180"},"2021-01-13":{"1. open":"129.1500","2. high":"129.7500","3. low":"126.4550","4. close":"126.9200","5. volume":"7677739"},"2021-01-12":{"1. open":"129.0900","2. high":"129.8500","3. low":"127.9400","4. close":"129.2100","5. volume":"3729068"},"2021-01-11":{"1. open":"127.9500","2. high":"129.6750","3. low":"127.6600","4. close":"128.5800","5. volume":"5602466"},"2021-01-08":{"1. open":"128.5700","2. high":"129.3200","3. low":"126.9800","4. close":"128.5300","5. volume":"4676487"},"2021-01-07":{"1. open":"130.0400","2. high":"130.4600","3. low":"128.2600","4. close":"128.9900","5. volume":"4507382"},"2021-01-06":{"1. open":"126.9000","2. high":"131.8800","3. low":"126.7200","4. close":"129.2900","5. volume":"7956740"},"2021-01-05":{"1. open":"125.0100","2. high":"126.6800","3. low":"124.6100","4. close":"126.1400","5. volume":"6114619"},"2021-01-04":{"1. open":"125.8500","2. high":"125.9174","3. low":"123.0400","4. close":"123.9400","5. volume":"5179161"},"2020-12-31":{"1. open":"124.2200","2. high":"126.0300","3. low":"123.9900","4. close":"125.8800","5. volume":"3574696"},"2020-12-30":{"1. open":"123.8000","2. high":"124.8500","3. low":"123.6300","4. close":"124.3400","5. volume":"3380494"},"2020-12-29":{"1. open":"125.3500","2. high":"125.4800","3. low":"123.2400","4. close":"123.8000","5. volume":"3487007"},"2020-12-28":{"1. open":"125.1000","2. high":"126.6000","3. low":"124.4600","4. close":"124.8200","5. volume":"3583222"},"2020-12-24":{"1. open":"125.0000","2. high":"125.1000","3. low":"124.2100","4. close":"124.6900","5. volume":"1761122"},"2020-12-23":{"1. open":"123.8800","2. high":"125.2100","3. low":"123.7400","4. close":"123.9000","5. volume":"2693889"},"2020-12-22":{"1. open":"123.3100","2. high":"124.2200","3. low":"122.4100","4. close":"123.6100","5. volume":"4337757"},"2020-12-21":{"1. open":"123.9700","2. high":"124.1800","3. low":"121.7200","4. close":"123.3900","5. volume":"6115671"},"2020-12-18":{"1. open":"125.5900","2. high":"126.4000","3. low":"124.9700","4. close":"125.8500","5. volume":"7552845"},"2020-12-17":{"1. open":"126.0800","2. high":"126.0900","3. low":"124.9100","4. close":"125.5500","5. volume":"3787962"},"2020-12-16":{"1. open":"125.9300","2. high":"126.5728","3. low":"125.2860","4. close":"125.5500","5. volume":"4530096"},"2020-12-15":{"1. open":"124.3900","2. high":"125.9300","3. low":"123.4400","4. close":"125.9300","5. volume":"4359601"},"2020-12-14":{"1. open":"125.3200","2. high":"126.2435","3. low":"123.4700","4. close":"123.5300","5. volume":"5050023"},"2020-12-11":{"1. open":"124.0800","2. high":"125.5100","3. low":"123.6100","4. close":"124.2700","5. volume":"4481416"},"2020-12-10":{"1. open":"126.3500","2. high":"126.9300","3. low":"124.9400","4. close":"124.9600","5. volume":"4803172"},"2020-12-09":{"1. open":"125.8000","2. high":"127.6900","3. low":"125.7000","4. close":"126.7900","5. volume":"6513517"},"2020-12-08":{"1. open":"125.3200","2. high":"126.3300","3. low":"124.6400","4. close":"125.7100","5. volume":"5395024"},"2020-12-07":{"1. open":"126.4900","2. high":"126.9700","3. low":"124.5700","4. close":"124.7000","5. volume":"8318500"},"2020-12-04":{"1. open":"123.9700","2. high":"127.3800","3. low":"123.6400","4. close":"127.2000","5. volume":"5522760"},"2020-12-03":{"1. open":"124.1600","2. high":"124.8600","3. low":"123.2900","4. close":"123.6100","5. volume":"4548161"},"2020-12-02":{"1. open":"122.8500","2. high":"124.6400","3. low":"122.4100","4. close":"124.6200","5. volume":"3690737"},"2020-12-01":{"1. open":"123.9000","2. high":"125.8300","3. low":"123.0800","4. close":"123.1600","5. volume":"5099334"},"2020-11-30":{"1. open":"124.1000","2. high":"125.0000","3. low":"123.0900","4. close":"123.5200","5. volume":"5987991"},"2020-11-27":{"1. open":"124.2000","2. high":"125.3130","3. low":"123.9100","4. close":"124.3500","5. volume":"2091186"},"2020-11-25":{"1. open":"122.9300","2. high":"124.3300","3. low":"122.1100","4. close":"124.2000","5. volume":"4135894"},"2020-11-24":{"1. open":"120.8600","2. high":"124.7300","3. low":"120.8050","4. close":"124.4200","5. volume":"7535949"},"2020-11-23":{"1. open":"117.4300","2. high":"120.5150","3. low":"117.2700","4. close":"120.0900","5. volume":"5655119"},"2020-11-20":{"1. open":"117.6000","2. high":"118.0400","3. low":"116.6900","4. close":"116.9400","5. volume":"5024593"},"2020-11-19":{"1. open":"116.5400","2. high":"117.4500","3. low":"115.8900","4. close":"117.1800","5. volume":"3439648"},"2020-11-18":{"1. open":"117.7200","2. high":"118.8800","3. low":"116.7500","4. close":"116.7700","5. volume":"4606828"},"2020-11-17":{"1. open":"117.6000","2. high":"118.5400","3. low":"117.0700","4. close":"117.7000","5. volume":"4134455"},"2020-11-16":{"1. open":"118.3000","2. high":"118.5500","3. low":"117.1200","4. close":"118.3600","5. volume":"5293385"},"2020-11-13":{"1. open":"115.1900","2. high":"117.3700","3. low":"115.0100","4. close":"116.8500","5. volume":"4683512"},"2020-11-12":{"1. open":"115.6300","2. high":"116.3700","3. low":"113.4800","4. close":"114.5000","5. volume":"6500799"},"2020-11-11":{"1. open":"118.1200","2. high":"118.3500","3. low":"116.2200","4. close":"117.2000","5. volume":"4289601"},"2020-11-10":{"1. open":"116.6900","2. high":"118.1700","3. low":"116.2500","4. close":"117.9100","5. volume":"5622756"},"2020-11-09":{"1. open":"117.8800","2. high":"119.7400","3. low":"115.2700","4. close":"115.5300","5. volume":"8992152"},"2020-11-06":{"1. open":"115.0800","2. high":"115.1000","3. low":"113.3900","4. close":"114.0400","5. volume":"5249171"},"2020-11-05":{"1. open":"113.3000","2. high":"115.2900","3. low":"113.0100","4. close":"114.7700","5. volume":"4902206"},"2020-11-04":{"1. open":"112.3300","2. high":"113.9100","3. low":"111.1600","4. close":"111.9000","5. volume":"5800071"},"2020-11-03":{"1. open":"114.0000","2. high":"115.6500","3. low":"113.6300","4. close":"114.1600","5. volume":"4204287"},"2020-11-02":{"1. open":"112.6500","2. high":"113.8265","3. low":"112.2500","4. close":"112.9100","5. volume":"5311497"},"2020-10-30":{"1. open":"107.9000","2. high":"111.8000","3. low":"107.7500","4. close":"111.6600","5. volume":"7923882"},"2020-10-29":{"1. open":"107.2500","2. high":"109.6400","3. low":"106.5500","4. close":"108.9100","5. volume":"6760241"},"2020-10-28":{"1. open":"108.6600","2. high":"109.7300","3. low":"105.9200","4. close":"106.6500","5. volume":"9427321"},"2020-10-27":{"1. open":"112.1500","2. high":"112.2200","3. low":"110.0300","4. close":"110.5600","5. volume":"5936106"},"2020-10-26":{"1. open":"114.4500","2. high":"114.9000","3. low":"111.8400","4. close":"112.2200","5. volume":"7203366"},"2020-10-23":{"1. open":"116.5000","2. high":"116.6200","3. low":"115.5300","4. close":"116.0000","5. volume":"3893362"},"2020-10-22":{"1. open":"115.0000","2. high":"116.0600","3. low":"112.9800","4. close":"115.7600","5. volume":"7858158"},"2020-10-21":{"1. open":"116.6600","2. high":"117.6899","3. low":"114.7900","4. close":"115.0600","5. volume":"9755308"},"2020-10-20":{"1. open":"119.8000","2. high":"120.1500","3. low":"116.8400","4. close":"117.3700","5. volume":"21501073"},"2020-10-19":{"1. open":"126.8000","2. high":"127.3500","3. low":"125.0800","4. close":"125.5200","5. volume":"7478735"},"2020-10-16":{"1. open":"125.1700","2. high":"126.4300","3. low":"124.6550","4. close":"125.9300","5. volume":"4714320"},"2020-10-15":{"1. open":"124.0800","2. high":"125.2150","3. low":"123.8500","4. close":"124.8900","5. volume":"3389301"},"2020-10-14":{"1. open":"125.1300","2. high":"126.9400","3. low":"125.1300","4. close":"125.9400","5. volume":"3730139"},"2020-10-13":{"1. open":"126.5700","2. high":"127.1500","3. low":"124.4600","4. close":"125.1000","5. volume":"5406088"},"2020-10-12":{"1. open":"128.0700","2. high":"128.2500","3. low":"126.4400","4. close":"127.2100","5. volume":"4635115"},"2020-10-09":{"1. open":"132.0000","2. high":"132.0000","3. low":"127.6000","4. close":"127.7900","5. volume":"8353704"},"2020-10-08":{"1. open":"130.8600","2. high":"135.5000","3. low":"129.7700","4. close":"131.4900","5. volume":"25288926"},"2020-10-07":{"1. open":"122.6700","2. high":"124.3900","3. low":"122.3200","4. close":"124.0700","5. volume":"2815663"},"2020-10-06":{"1. open":"122.5800","2. high":"124.8300","3. low":"121.5900","4. close":"121.9700","5. volume":"3872265"},"2020-10-05":{"1. open":"121.8400","2. high":"122.7500","3. low":"121.0500","4. close":"122.0100","5. volume":"3050949"},"2020-10-02":{"1. open":"119.0400","2. high":"121.7500","3. low":"118.8200","4. close":"120.5700","5. volume":"2925228"},"2020-10-01":{"1. open":"122.3600","2. high":"123.3000","3. low":"120.3550","4. close":"121.0900","5. volume":"3211661"},"2020-09-30":{"1. open":"121.3800","2. high":"122.9100","3. low":"120.8000","4. close":"121.6700","5. volume":"3261235"},"2020-09-29":{"1. open":"121.4100","2. high":"122.1858","3. low":"120.2100","4. close":"120.9400","5. volume":"2130564"},"2020-09-28":{"1. open":"120.5700","2. high":"122.3300","3. low":"120.4100","4. close":"121.7300","5. volume":"3509576"},"2020-09-25":{"1. open":"117.6000","2. high":"119.4100","3. low":"116.9400","4. close":"118.9500","5. volume":"2953686"},"2020-09-24":{"1. open":"118.1000","2. high":"119.5150","3. low":"116.4800","4. close":"118.0900","5. volume":"3546160"},"2020-09-23":{"1. open":"120.8000","2. high":"121.5900","3. low":"118.4300","4. close":"118.8300","5. volume":"3939398"},"2020-09-22":{"1. open":"120.3300","2. high":"121.4500","3. low":"119.5300","4. close":"120.5100","5. volume":"2957809"},"2020-09-21":{"1. open":"120.4800","2. high":"120.7000","3. low":"118.5800","4. close":"120.2500","5. volume":"5311441"},"2020-09-18":{"1. open":"124.2600","2. high":"124.9200","3. low":"122.6500","4. close":"122.7600","5. volume":"5391570"},"2020-09-17":{"1. open":"122.6200","2. high":"125.5500","3. low":"121.9700","4. close":"124.9200","5. volume":"3171262"},"2020-09-16":{"1. open":"122.7100","2. high":"125.8200","3. low":"122.7100","4. close":"124.2200","5. volume":"3789458"},"2020-09-15":{"1. open":"122.8200","2. high":"123.4000","3. low":"122.2400","4. close":"122.4400","5. volume":"2915221"},"2020-09-14":{"1. open":"122.3600","2. high":"123.3800","3. low":"121.7600","4. close":"122.0900","5. volume":"3641887"},"2020-09-11":{"1. open":"121.3900","2. high":"122.7000","3. low":"120.7300","4. close":"121.4600","5. volume":"3548091"},"2020-09-10":{"1. open":"122.5300","2. high":"123.5764","3. low":"120.2400","4. close":"120.5600","5. volume":"3978805"},"2020-09-09":{"1. open":"122.1300","2. high":"123.7000","3. low":"121.2900","4. close":"122.2600","5. volume":"3770678"},"2020-09-08":{"1. open":"122.1600","2. high":"122.8700","3. low":"120.7100","4. close":"121.2100","5. volume":"5210292"},"2020-09-04":{"1. open":"124.3500","2. high":"125.3500","3. low":"121.2400","4. close":"122.3000","5. volume":"6018238"},"2020-09-03":{"1. open":"128.1900","2. high":"129.9500","3. low":"123.6500","4. close":"124.4500","5. volume":"5716750"},"2020-09-02":{"1. open":"123.7200","2. high":"128.7000","3. low":"123.5750","4. close":"128.1800","5. volume":"6592430"},"2020-09-01":{"1. open":"122.8500","2. high":"123.9500","3. low":"122.1500","4. close":"123.4000","5. volume":"3155623"},"2020-08-31":{"1. open":"125.2500","2. high":"125.2500","3. low":"123.0300","4. close":"123.3100","5. volume":"4827879"},"2020-08-28":{"1. open":"124.9600","2. high":"125.3000","3. low":"124.2187","4. close":"125.0700","5. volume":"3099940"},"2020-08-27":{"1. open":"124.6000","2. high":"125.1000","3. low":"123.9800","4. close":"124.6500","5. volume":"3422654"},"2020-08-26":{"1. open":"124.9500","2. high":"125.1200","3. low":"123.9500","4. close":"124.1700","5. volume":"3388687"},"2020-08-25":{"1. open":"126.0000","2. high":"126.8200","3. low":"124.4900","4. close":"124.6400","5. volume":"2977697"},"2020-08-24":{"1. open":"123.7900","2. high":"126.0600","3. low":"123.3600","4. close":"125.6800","5. volume":"4070816"},"2020-08-21":{"1. open":"123.0100","2. high":"123.4842","3. low":"122.3100","4. close":"123.1600","5. volume":"3385051"},"2020-08-20":{"1. open":"123.2000","2. high":"124.0400","3. low":"122.8100","4. close":"123.1500","5. volume":"2561164"},"2020-08-19":{"1. open":"124.8300","2. high":"125.5000","3. low":"123.5000","4. close":"123.8400","5. volume":"3743949"},"2020-08-18":{"1. open":"125.0000","2. high":"125.5000","3. low":"124.2400","4. close":"124.9200","5. volume":"2882355"},"2020-08-17":{"1. open":"125.2500","2. high":"125.5900","3. low":"124.4100","4. close":"124.4400","5. volume":"3336459"},"2020-08-14":{"1. open":"124.2000","2. high":"125.5600","3. low":"123.9100","4. close":"125.2700","5. volume":"2963753"},"2020-08-13":{"1. open":"125.9600","2. high":"126.3900","3. low":"124.7700","4. close":"125.0300","5. volume":"3171258"},"2020-08-12":{"1. open":"127.6100","2. high":"127.7900","3. low":"125.8760","4. close":"126.7000","5. volume":"3530177"},"2020-08-11":{"1. open":"128.7600","2. high":"130.4700","3. low":"126.6100","4. close":"126.7500","5. volume":"5001176"},"2020-08-10":{"1. open":"125.4200","2. high":"127.2400","3. low":"125.1849","4. close":"127.1100","5. volume":"3968295"},"2020-08-07":{"1. open":"123.5000","2. high":"125.0700","3. low":"123.2100","4. close":"124.9600","5. volume":"3651226"},"2020-08-06":{"1. open":"125.0000","2. high":"126.2600","3. low":"125.0000","4. close":"126.1200","5. volume":"3417131"},"2020-08-05":{"1. open":"126.7300","2. high":"126.7500","3. low":"124.6100","4. close":"125.4500","5. volume":"3675400"},"2020-08-04":{"1. open":"123.8200","2. high":"125.8600","3. low":"123.8200","4. close":"125.8400","5. volume":"3431366"},"2020-08-03":{"1. open":"123.5000","2. high":"124.4100","3. low":"122.1500","4. close":"124.3100","5. volume":"3526574"},"2020-07-31":{"1. open":"122.7100","2. high":"122.9900","3. low":"121.0900","4. close":"122.9400","5. volume":"5277652"},"2020-07-30":{"1. open":"123.7100","2. high":"123.9046","3. low":"121.6400","4. close":"122.9000","5. volume":"3988062"},"2020-07-29":{"1. open":"124.5600","2. high":"125.9900","3. low":"124.0700","4. close":"125.3200","5. volume":"2833141"},"2020-07-28":{"1. open":"125.8200","2. high":"126.3400","3. low":"124.1500","4. close":"124.4700","5. volume":"4178176"},"2020-07-27":{"1. open":"124.8600","2. high":"126.3200","3. low":"124.7100","4. close":"126.2100","5. volume":"3733547"},"2020-07-24":{"1. open":"126.4800","2. high":"127.6459","3. low":"125.5000","4. close":"125.7900","5. volume":"3531076"},"2020-07-23":{"1. open":"129.1000","2. high":"129.3700","3. low":"127.1500","4. close":"127.3300","5. volume":"4220136"},"2020-07-22":{"1. open":"125.9000","2. high":"129.4700","3. low":"125.8000","4. close":"128.6700","5. volume":"8195366"},"2020-07-21":{"1. open":"131.1600","2. high":"132.1700","3. low":"125.8000","4. close":"126.0600","5. volume":"15356679"},"2020-07-20":{"1. open":"126.0700","2. high":"127.0700","3. low":"125.1400","4. close":"126.3700","5. volume":"9737157"},"2020-07-17":{"1. open":"124.3900","2. high":"125.6300","3. low":"123.2000","4. close":"125.1100","5. volume":"3983972"},"2020-07-16":{"1. open":"122.6800","2. high":"124.4800","3. low":"122.1600","4. close":"124.0100","5. volume":"4328856"},"2020-07-15":{"1. open":"122.4000","2. high":"123.9600","3. low":"122.1500","4. close":"123.0000","5. volume":"4470095"},"2020-07-14":{"1. open":"118.6200","2. high":"120.8900","3. low":"117.9200","4. close":"120.6000","5. volume":"4531393"},"2020-07-13":{"1. open":"119.7800","2. high":"120.9900","3. low":"118.6600","4. close":"119.2000","5. volume":"4644595"},"2020-07-10":{"1. open":"115.5000","2. high":"118.5700","3. low":"115.2900","4. close":"118.3500","5. volume":"4285088"},"2020-07-09":{"1. open":"118.0000","2. high":"118.0000","3. low":"115.2000","4. close":"115.7100","5. volume":"4760875"},"2020-07-08":{"1. open":"118.0600","2. high":"118.6400","3. low":"116.4800","4. close":"117.7100","5. volume":"5191792"},"2020-07-07":{"1. open":"119.0000","2. high":"119.5100","3. low":"117.3300","4. close":"117.5800","5. volume":"4278088"},"2020-07-06":{"1. open":"121.2500","2. high":"121.8500","3. low":"119.4600","4. close":"120.1900","5. volume":"4044188"},"2020-07-02":{"1. open":"119.6900","2. high":"121.4200","3. low":"119.2600","4. close":"119.7000","5. volume":"3745663"},"2020-07-01":{"1. open":"120.2700","2. high":"121.2300","3. low":"118.3700","4. close":"118.5400","5. volume":"4657168"},"2020-06-30":{"1. open":"119.1900","2. high":"121.2000","3. low":"119.0000","4. close":"120.7700","5. volume":"3916381"},"2020-06-29":{"1. open":"117.9800","2. high":"119.7800","3. low":"117.3700","4. close":"119.7500","5. volume":"4159488"},"2020-06-26":{"1. open":"118.2600","2. high":"118.9900","3. low":"116.2600","4. close":"117.1900","5. volume":"10749166"},"2020-06-25":{"1. open":"116.7600","2. high":"119.2100","3. low":"116.1000","4. close":"119.0300","5. volume":"6128720"},"2020-06-24":{"1. open":"118.3200","2. high":"118.3200","3. low":"115.8800","4. close":"116.4200","5. volume":"6747421"},"2020-06-23":{"1. open":"122.0100","2. high":"122.9000","3. low":"119.2300","4. close":"119.4100","5. volume":"6628278"},"2020-06-22":{"1. open":"122.1200","2. high":"122.5000","3. low":"120.5300","4. close":"121.0700","5. volume":"4762601"},"2020-06-19":{"1. open":"126.1700","2. high":"126.8200","3. low":"122.2500","4. close":"122.4700","5. volume":"8098994"},"2020-06-18":{"1. open":"123.0000","2. high":"124.4000","3. low":"122.3300","4. close":"124.1600","5. volume":"2860286"},"2020-06-17":{"1. open":"125.8300","2. high":"126.2500","3. low":"123.4000","4. close":"124.1500","5. volume":"3153862"},"2020-06-16":{"1. open":"125.0000","2. high":"127.5000","3. low":"123.1600","4. close":"125.1500","5. volume":"5605791"},"2020-06-15":{"1. open":"119.1900","2. high":"122.3700","3. low":"118.2900","4. close":"121.6500","5. volume":"5148756"},"2020-06-12":{"1. open":"121.2500","2. high":"123.1200","3. low":"119.2800","4. close":"121.9100","5. volume":"6218003"},"2020-06-11":{"1. open":"126.0300","2. high":"126.1000","3. low":"117.8400","4. close":"118.0100","5. volume":"11753674"},"2020-06-10":{"1. open":"132.1500","2. high":"132.2300","3. low":"129.8000","4. close":"129.8700","5. volume":"4725055"},"2020-06-09":{"1. open":"133.5200","2. high":"133.6000","3. low":"131.0200","4. close":"131.8700","5. volume":"5391520"},"2020-06-08":{"1. open":"132.2700","2. high":"135.8800","3. low":"132.2700","4. close":"135.7500","5. volume":"5368387"},"2020-06-05":{"1. open":"133.8900","2. high":"134.2300","3. low":"131.7500","4. close":"132.0600","5. volume":"5892718"},"2020-06-04":{"1. open":"127.7800","2. high":"128.9500","3. low":"127.0200","4. close":"128.8900","5. volume":"3864131"},"2020-06-03":{"1. open":"127.1500","2. high":"129.6000","3. low":"127.0000","4. close":"129.0500","5. volume":"3913804"},"2020-06-02":{"1. open":"125.6700","2. high":"126.0000","3. low":"124.6600","4. close":"126.0000","5. volume":"2976908"},"2020-06-01":{"1. open":"124.6400","2. high":"125.7500","3. low":"124.0300","4. close":"124.8900","5. volume":"2867306"},"2020-05-29":{"1. open":"123.6700","2. high":"125.1300","3. low":"122.2400","4. close":"124.9000","5. volume":"7929905"},"2020-05-28":{"1. open":"126.8700","2. high":"126.9700","3. low":"124.2200","4. close":"124.5300","5. volume":"3915224"},"2020-05-27":{"1. open":"123.9400","2. high":"125.8300","3. low":"123.4700","4. close":"125.5400","5. volume":"5725163"},"2020-05-26":{"1. open":"121.3000","2. high":"122.6200","3. low":"121.0100","4. close":"121.7600","5. volume":"5467436"},"2020-05-22":{"1. open":"119.3700","2. high":"119.4700","3. low":"117.5900","4. close":"118.3900","5. volume":"4179906"},"2020-05-21":{"1. open":"120.9900","2. high":"121.7200","3. low":"118.9700","4. close":"119.1200","5. volume":"4018329"},"2020-05-20":{"1. open":"120.9300","2. high":"122.4700","3. low":"120.6000","4. close":"121.3800","5. volume":"3840563"},"2020-05-19":{"1. open":"121.1900","2. high":"122.1700","3. low":"120.1400","4. close":"120.2900","5. volume":"3239964"},"2020-05-18":{"1. open":"119.8800","2. high":"122.3600","3. low":"119.7500","4. close":"121.5600","5. volume":"4205425"},"2020-05-15":{"1. open":"115.9300","2. high":"117.3900","3. low":"115.2500","4. close":"116.9800","5. volume":"4785773"},"2020-05-14":{"1. open":"114.5700","2. high":"117.0900","3. low":"111.8100","4. close":"116.9500","5. volume":"5255607"},"2020-05-13":{"1. open":"119.9500","2. high":"119.9900","3. low":"114.8500","4. close":"115.7300","5. volume":"5874676"},"2020-05-12":{"1. open":"123.0100","2. high":"124.3200","3. low":"120.2600","4. close":"120.2600","5. volume":"4779635"},"2020-05-11":{"1. open":"121.8100","2. high":"123.4500","3. low":"120.6700","4. close":"122.5900","5. volume":"3533382"},"2020-05-08":{"1. open":"122.6700","2. high":"123.2300","3. low":"121.0600","4. close":"122.9900","5. volume":"5002450"},"2020-05-07":{"1. open":"122.9800","2. high":"123.2600","3. low":"120.8500","4. close":"121.2300","5. volume":"4412047"},"2020-05-06":{"1. open":"123.2400","2. high":"124.0500","3. low":"122.4100","4. close":"123.1700","5. volume":"3861081"},"2020-05-05":{"1. open":"123.3900","2. high":"124.3200","3. low":"122.4700","4. close":"122.5800","5. volume":"3897761"},"2020-05-04":{"1. open":"120.8200","2. high":"121.9700","3. low":"119.3900","4. close":"121.6800","5. volume":"4016551"},"2020-05-01":{"1. open":"123.1900","2. high":"123.4700","3. low":"121.3900","4. close":"121.8700","5. volume":"4923913"},"2020-04-30":{"1. open":"126.5200","2. high":"127.2700","3. low":"125.2200","4. close":"125.5600","5. volume":"6630032"},"2020-04-29":{"1. open":"128.8800","2. high":"129.3100","3. low":"127.5300","4. close":"128.6900","5. volume":"5252734"},"2020-04-28":{"1. open":"128.0300","2. high":"128.2000","3. low":"125.3800","4. close":"126.2700","5. volume":"4775867"},"2020-04-27":{"1. open":"125.5600","2. high":"126.9900","3. low":"125.4700","4. close":"125.9200","5. volume":"4920443"},"2020-04-24":{"1. open":"122.4100","2. high":"125.0000","3. low":"120.7600","4. close":"124.7200","5. volume":"4985575"},"2020-04-23":{"1. open":"119.5700","2. high":"123.0300","3. low":"119.1200","4. close":"121.3500","5. volume":"6873899"},"2020-04-22":{"1. open":"119.8700","2. high":"120.3300","3. low":"117.5500","4. close":"119.3100","5. volume":"7085901"},"2020-04-21":{"1. open":"114.0000","2. high":"117.1500","3. low":"112.0600","4. close":"116.7600","5. volume":"14341304"},"2020-04-20":{"1. open":"119.1500","2. high":"122.8600","3. low":"118.1400","4. close":"120.4100","5. volume":"7965530"},"2020-04-17":{"1. open":"119.3000","2. high":"120.3900","3. low":"117.9200","4. close":"120.1200","5. volume":"4964018"},"2020-04-16":{"1. open":"119.0100","2. high":"119.7500","3. low":"114.4200","4. close":"115.7300","5. volume":"6438128"},"2020-04-15":{"1. open":"119.1200","2. high":"120.1900","3. low":"116.7600","4. close":"118.6900","5. volume":"5632156"},"2020-04-14":{"1. open":"123.4600","2. high":"125.1800","3. low":"122.6200","4. close":"123.9100","5. volume":"5087292"},"2020-04-13":{"1. open":"121.6300","2. high":"121.8000","3. low":"118.0400","4. close":"121.1500","5. volume":"5118777"},"2020-04-09":{"1. open":"120.4800","2. high":"122.9200","3. low":"120.1700","4. close":"121.5000","5. volume":"5576210"},"2020-04-08":{"1. open":"116.3100","2. high":"119.9600","3. low":"115.0700","4. close":"119.2900","5. volume":"5155987"},"2020-04-07":{"1. open":"118.8000","2. high":"119.5700","3. low":"114.8700","4. close":"114.9400","5. volume":"5592463"},"2020-04-06":{"1. open":"110.3500","2. high":"115.6300","3. low":"110.1300","4. close":"114.8200","5. volume":"7026457"},"2020-04-03":{"1. open":"108.9200","2. high":"110.0700","3. low":"104.9200","4. close":"106.3400","5. volume":"4538113"},"2020-04-02":{"1. open":"105.3700","2. high":"110.3200","3. low":"105.1400","4. close":"110.0000","5. volume":"6327540"},"2020-04-01":{"1. open":"106.3600","2. high":"109.9200","3. low":"104.5200","4. close":"105.1400","5. volume":"6111890"},"2020-03-31":{"1. open":"112.0000","2. high":"113.8100","3. low":"110.1700","4. close":"110.9300","5. volume":"6342167"},"2020-03-30":{"1. open":"108.0900","2. high":"113.4600","3. low":"107.8100","4. close":"112.9300","5. volume":"5562501"},"2020-03-27":{"1. open":"108.5800","2. high":"111.5000","3. low":"107.6500","4. close":"108.0300","5. volume":"6421470"},"2020-03-26":{"1. open":"106.9100","2. high":"113.1500","3. low":"105.5700","4. close":"112.8900","5. volume":"7153135"},"2020-03-25":{"1. open":"105.4800","2. high":"112.4800","3. low":"102.8300","4. close":"105.8500","5. volume":"8646557"},"2020-03-24":{"1. open":"99.9900","2. high":"106.0400","3. low":"99.2600","4. close":"105.4800","5. volume":"7967768"},"2020-03-23":{"1. open":"94.6000","2. high":"97.7400","3. low":"90.5600","4. close":"94.7700","5. volume":"9718602"},"2020-03-20":{"1. open":"100.9200","2. high":"100.9900","3. low":"94.7100","4. close":"95.3900","5. volume":"10543213"},"2020-03-19":{"1. open":"102.3300","2. high":"103.6900","3. low":"98.2400","4. close":"100.3400","5. volume":"8391294"},"2020-03-18":{"1. open":"99.4100","2. high":"106.9300","3. low":"99.4000","4. close":"103.5500","5. volume":"8751994"},"2020-03-17":{"1. open":"100.6100","2. high":"107.4000","3. low":"97.1000","4. close":"106.6500","5. volume":"8887501"},"2020-03-16":{"1. open":"98.0000","2. high":"107.4100","3. low":"95.0000","4. close":"99.0800","5. volume":"10564044"},"2020-03-13":{"1. open":"108.6800","2. high":"109.1600","3. low":"100.8100","4. close":"107.9500","5. volume":"12493419"},"2020-03-12":{"1. open":"109.6500","2. high":"109.8000","3. low":"102.2800","4. close":"102.8100","5. volume":"12485925"},"2020-03-11":{"1. open":"121.0100","2. high":"122.5800","3. low":"116.3800","4. close":"117.9700","5. volume":"8446480"},"2020-03-10":{"1. open":"122.7800","2. high":"124.8800","3. low":"115.7600","4. close":"124.7700","5. volume":"11403865"},"2020-03-09":{"1. open":"120.1600","2. high":"122.4100","3. low":"117.2800","4. close":"117.8100","5. volume":"10750357"},"2020-03-06":{"1. open":"126.7000","2. high":"128.3300","3. low":"124.5200","4. close":"127.7300","5. volume":"8192525"},"2020-03-05":{"1. open":"130.5000","2. high":"132.2900","3. low":"128.4500","4. close":"129.5500","5. volume":"5445193"},"2020-03-04":{"1. open":"131.5800","2. high":"134.2800","3. low":"129.0000","4. close":"134.2200","5. volume":"4994682"},"2020-03-03":{"1. open":"134.4800","2. high":"136.1000","3. low":"127.8000","4. close":"128.9000","5. volume":"7893390"},"2020-03-02":{"1. open":"130.7500","2. high":"134.4400","3. low":"127.9500","4. close":"134.3000","5. volume":"8528971"},"2020-02-28":{"1. open":"129.9800","2. high":"131.0900","3. low":"126.3600","4. close":"130.1500","5. volume":"13009236"},"2020-02-27":{"1. open":"137.2400","2. high":"138.6900","3. low":"133.0100","4. close":"133.1100","5. volume":"8404903"},"2020-02-26":{"1. open":"142.9000","2. high":"144.0600","3. low":"139.6000","4. close":"139.7500","5. volume":"5407690"},"2020-02-25":{"1. open":"146.5100","2. high":"147.0700","3. low":"141.2600","4. close":"141.7100","5. volume":"6210878"},"2020-02-24":{"1. open":"145.5100","2. high":"148.0500","3. low":"145.3800","4. close":"146.4300","5. volume":"5447948"},"2020-02-21":{"1. open":"151.0400","2. high":"151.0400","3. low":"148.8400","4. close":"149.8400","5. volume":"3536740"},"2020-02-20":{"1. open":"150.8100","2. high":"151.6200","3. low":"149.5100","4. close":"151.2200","5. volume":"2880483"},"2020-02-19":{"1. open":"151.5400","2. high":"151.8900","3. low":"150.3100","4. close":"150.8600","5. volume":"2732905"},"2020-02-18":{"1. open":"149.7900","2. high":"151.3800","3. low":"149.6400","4. close":"151.1000","5. volume":"3343038"},"2020-02-14":{"1. open":"154.4200","2. high":"154.5600","3. low":"149.7700","4. close":"150.7000","5. volume":"6095081"},"2020-02-13":{"1. open":"154.3700","2. high":"154.8300","3. low":"153.4100","4. close":"154.3100","5. volume":"3819757"},"2020-02-12":{"1. open":"153.7500","2. high":"155.6000","3. low":"153.5200","4. close":"155.3100","5. volume":"4437792"},"2020-02-11":{"1. open":"155.1200","2. high":"155.2200","3. low":"152.7300","4. close":"153.4800","5. volume":"3833574"},"2020-02-10":{"1. open":"152.9700","2. high":"154.4400","3. low":"151.5800","4. close":"154.4300","5. volume":"5237553"},"2020-02-07":{"1. open":"154.5500","2. high":"155.5400","3. low":"152.9200","4. close":"153.4100","5. volume":"6414553"},"2020-02-06":{"1. open":"156.8200","2. high":"158.7500","3. low":"155.4200","4. close":"156.7600","5. volume":"8394374"},"2020-02-05":{"1. open":"150.2100","2. high":"157.4400","3. low":"150.1500","4. close":"156.3300","5. volume":"14379714"},"2020-02-04":{"1. open":"147.7800","2. high":"149.3800","3. low":"146.8800","4. close":"149.1100","5. volume":"5619700"},"2020-02-03":{"1. open":"144.2500","2. high":"147.2800","3. low":"143.9000","4. close":"146.2700","5. volume":"8886414"},"2020-01-31":{"1. open":"142.9000","2. high":"144.0500","3. low":"140.7900","4. close":"143.7300","5. volume":"18987138"},"2020-01-30":{"1. open":"136.7600","2. high":"136.9700","3. low":"134.9700","4. close":"136.7700","5. volume":"5007038"},"2020-01-29":{"1. open":"139.1700","2. high":"139.5800","3. low":"137.6000","4. close":"137.6900","5. volume":"3053189"},"2020-01-28":{"1. open":"139.5000","2. high":"140.4700","3. low":"138.7500","4. close":"139.5500","5. volume":"3449000"},"2020-01-27":{"1. open":"138.5000","2. high":"140.0700","3. low":"138.1000","4. close":"138.6200","5. volume":"4165146"},"2020-01-24":{"1. open":"143.3900","2. high":"143.9200","3. low":"140.4600","4. close":"140.5600","5. volume":"5579292"},"2020-01-23":{"1. open":"144.2000","2. high":"144.4100","3. low":"142.1500","4. close":"142.8700","5. volume":"5654308"},"2020-01-22":{"1. open":"143.3200","2. high":"145.7900","3. low":"142.5500","4. close":"143.8900","5. volume":"16464948"},"2020-01-21":{"1. open":"137.8100","2. high":"139.3500","3. low":"137.6000","4. close":"139.1700","5. volume":"7130819"},"2020-01-17":{"1. open":"136.5400","2. high":"138.3300","3. low":"136.1600","4. close":"138.3100","5. volume":"5622251"},"2020-01-16":{"1. open":"137.3200","2. high":"138.1900","3. low":"137.0100","4. close":"137.9800","5. volume":"4319896"},"2020-01-15":{"1. open":"136.0000","2. high":"138.0600","3. low":"135.7100","4. close":"136.6200","5. volume":"4045591"},"2020-01-14":{"1. open":"136.2800","2. high":"137.1400","3. low":"135.5500","4. close":"135.8200","5. volume":"3680958"},"2020-01-13":{"1. open":"135.4800","2. high":"136.6400","3. low":"135.0700","4. close":"136.6000","5. volume":"3162843"},"2020-01-10":{"1. open":"137.0000","2. high":"137.8700","3. low":"136.3100","4. close":"136.6900","5. volume":"3255398"},"2020-01-09":{"1. open":"135.7400","2. high":"136.7900","3. low":"135.3100","4. close":"136.7400","5. volume":"3730549"},"2020-01-08":{"1. open":"134.5100","2. high":"135.8600","3. low":"133.9200","4. close":"135.3100","5. volume":"4345952"},"2020-01-07":{"1. open":"133.6900","2. high":"134.9600","3. low":"133.4000","4. close":"134.1900","5. volume":"3267592"},"2020-01-06":{"1. open":"133.4200","2. high":"134.2400","3. low":"133.2000","4. close":"134.1000","5. volume":"2421128"},"2020-01-03":{"1. open":"133.5700","2. high":"134.8600","3. low":"133.5600","4. close":"134.3400","5. volume":"2373470"},"2020-01-02":{"1. open":"135.0000","2. high":"135.9200","3. low":"134.7700","4. close":"135.4200","5. volume":"3148461"},"2019-12-31":{"1. open":"132.5300","2. high":"134.1200","3. low":"132.4000","4. close":"134.0400","5. volume":"3777504"},"2019-12-30":{"1. open":"135.2000","2. high":"135.3000","3. low":"132.5000","4. close":"132.8100","5. volume":"4118929"},"2019-12-27":{"1. open":"135.0000","2. high":"135.7500","3. low":"134.8700","4. close":"135.2700","5. volume":"2752185"},"2019-12-26":{"1. open":"134.9800","2. high":"135.3100","3. low":"134.6500","4. close":"134.9100","5. volume":"2129654"},"2019-12-24":{"1. open":"135.6100","2. high":"135.6200","3. low":"134.6100","4. close":"134.9800","5. volume":"1202087"},"2019-12-23":{"1. open":"135.7800","2. high":"136.1500","3. low":"135.0000","4. close":"135.5500","5. volume":"2803158"},"2019-12-20":{"1. open":"135.7400","2. high":"136.4200","3. low":"134.9500","4. close":"135.5900","5. volume":"7111779"},"2019-12-19":{"1. open":"134.4600","2. high":"134.7300","3. low":"134.1900","4. close":"134.5600","5. volume":"3866494"},"2019-12-18":{"1. open":"134.5500","2. high":"135.0000","3. low":"134.1500","4. close":"134.4100","5. volume":"3101819"},"2019-12-17":{"1. open":"134.2800","2. high":"134.6900","3. low":"133.4600","4. close":"134.2200","5. volume":"2907186"},"2019-12-16":{"1. open":"134.9400","2. high":"135.4500","3. low":"133.8500","4. close":"134.1300","5. volume":"3049224"},"2019-12-13":{"1. open":"134.7500","2. high":"135.5000","3. low":"134.0100","4. close":"134.2100","5. volume":"2534970"},"2019-12-12":{"1. open":"133.7000","2. high":"135.6600","3. low":"133.6600","4. close":"135.3200","5. volume":"4824103"},"2019-12-11":{"1. open":"134.1100","2. high":"134.5100","3. low":"133.6700","4. close":"133.7600","5. volume":"3698494"},"2019-12-10":{"1. open":"133.9200","2. high":"134.8400","3. low":"133.5600","4. close":"133.9100","5. volume":"3478362"},"2019-12-09":{"1. open":"133.3500","2. high":"134.5900","3. low":"133.2600","4. close":"133.9200","5. volume":"2968310"},"2019-12-06":{"1. open":"132.7500","2. high":"133.8900","3. low":"132.7000","4. close":"133.2200","5. volume":"3437438"},"2019-12-05":{"1. open":"132.9900","2. high":"133.2400","3. low":"131.6300","4. close":"131.9100","5. volume":"3595312"},"2019-12-04":{"1. open":"132.8600","2. high":"133.6800","3. low":"131.9600","4. close":"131.9900","5. volume":"3530028"},"2019-12-03":{"1. open":"132.0000","2. high":"132.4400","3. low":"130.6900","4. close":"132.1200","5. volume":"3708102"},"2019-12-02":{"1. open":"134.4500","2. high":"134.5000","3. low":"132.4800","4. close":"132.9100","5. volume":"3066813"},"2019-11-29":{"1. open":"133.6000","2. high":"134.5200","3. low":"133.0300","4. close":"134.4500","5. volume":"1825255"},"2019-11-27":{"1. open":"135.3500","2. high":"135.7100","3. low":"133.6200","4. close":"133.7700","5. volume":"3280699"},"2019-11-26":{"1. open":"136.1500","2. high":"136.1500","3. low":"134.7700","4. close":"135.0900","5. volume":"3806859"},"2019-11-25":{"1. open":"134.4700","2. high":"136.0000","3. low":"134.3500","4. close":"135.9700","5. volume":"2590146"},"2019-11-22":{"1. open":"134.1900","2. high":"134.6500","3. low":"133.5900","4. close":"134.3400","5. volume":"3297397"},"2019-11-21":{"1. open":"133.4000","2. high":"134.1700","3. low":"132.9800","4. close":"133.8400","5. volume":"3322158"},"2019-11-20":{"1. open":"134.0600","2. high":"134.4600","3. low":"132.7500","4. close":"133.2000","5. volume":"4138165"},"2019-11-19":{"1. open":"134.8800","2. high":"135.3800","3. low":"134.4600","4. close":"134.5200","5. volume":"2995004"},"2019-11-18":{"1. open":"134.3000","2. high":"134.4800","3. low":"133.2300","4. close":"134.3100","5. volume":"3210383"},"2019-11-15":{"1. open":"134.3900","2. high":"135.1200","3. low":"134.0300","4. close":"134.4000","5. volume":"3262504"},"2019-11-14":{"1. open":"134.1300","2. high":"134.3300","3. low":"133.3300","4. close":"134.0000","5. volume":"4231231"},"2019-11-13":{"1. open":"135.3900","2. high":"135.5800","3. low":"133.8500","4. close":"134.4800","5. volume":"3060919"},"2019-11-12":{"1. open":"135.8700","2. high":"136.6600","3. low":"135.0200","4. close":"135.5900","5. volume":"3046496"},"2019-11-11":{"1. open":"137.2000","2. high":"137.2000","3. low":"135.0000","4. close":"135.4700","5. volume":"2568022"},"2019-11-08":{"1. open":"137.5800","2. high":"137.6100","3. low":"136.1600","4. close":"137.6100","5. volume":"2278446"},"2019-11-07":{"1. open":"137.8700","2. high":"139.1400","3. low":"137.5800","4. close":"137.6900","5. volume":"4073697"},"2019-11-06":{"1. open":"138.0000","2. high":"138.7800","3. low":"137.5500","4. close":"138.7800","5. volume":"4476362"},"2019-11-05":{"1. open":"137.8000","2. high":"138.7600","3. low":"137.6300","4. close":"137.8900","5. volume":"3012926"},"2019-11-04":{"1. open":"136.2400","2. high":"137.7400","3. low":"136.2300","4. close":"137.6700","5. volume":"3333510"},"2019-11-01":{"1. open":"134.5000","2. high":"135.5600","3. low":"134.0900","4. close":"135.5300","5. volume":"3088769"},"2019-10-31":{"1. open":"135.1100","2. high":"135.2500","3. low":"133.2300","4. close":"133.7300","5. volume":"3410851"},"2019-10-30":{"1. open":"133.8300","2. high":"135.2800","3. low":"133.2000","4. close":"135.2500","5. volume":"2252680"},"2019-10-29":{"1. open":"135.4200","2. high":"135.5700","3. low":"133.4400","4. close":"133.8200","5. volume":"4158483"},"2019-10-28":{"1. open":"136.0000","2. high":"136.6300","3. low":"135.4500","4. close":"135.9700","5. volume":"3225692"},"2019-10-25":{"1. open":"134.1200","2. high":"135.9300","3. low":"134.1000","4. close":"135.4400","5. volume":"2577995"},"2019-10-24":{"1. open":"134.8300","2. high":"135.0700","3. low":"133.3000","4. close":"134.0700","5. volume":"2619190"},"2019-10-23":{"1. open":"133.5200","2. high":"134.5700","3. low":"132.7000","4. close":"134.3800","5. volume":"3626724"},"2019-10-22":{"1. open":"132.5500","2. high":"134.0500","3. low":"131.6100","4. close":"133.9600","5. volume":"4193653"},"2019-10-21":{"1. open":"132.6100","2. high":"133.1000","3. low":"130.9000","4. close":"132.5800","5. volume":"6370639"},"2019-10-18":{"1. open":"134.2200","2. high":"134.4900","3. low":"132.2500","4. close":"134.0900","5. volume":"7177468"},"2019-10-17":{"1. open":"135.0000","2. high":"136.0000","3. low":"132.9100","4. close":"134.2600","5. volume":"15824614"},"2019-10-16":{"1. open":"142.4900","2. high":"142.9500","3. low":"141.3900","4. close":"142.1100","5. volume":"5835941"},"2019-10-15":{"1. open":"142.5400","2. high":"143.7200","3. low":"141.8100","4. close":"143.0000","5. volume":"3044933"},"2019-10-14":{"1. open":"142.3100","2. high":"142.4300","3. low":"141.3200","4. close":"142.0400","5. volume":"2325055"},"2019-10-11":{"1. open":"142.7700","2. high":"144.5000","3. low":"142.6100","4. close":"142.7600","5. volume":"3015458"},"2019-10-10":{"1. open":"139.7700","2. high":"141.7800","3. low":"139.5600","4. close":"141.1300","5. volume":"2619287"},"2019-10-09":{"1. open":"139.7700","2. high":"140.3300","3. low":"138.7900","4. close":"139.6700","5. volume":"2631860"},"2019-10-08":{"1. open":"140.2400","2. high":"140.4700","3. low":"138.2500","4. close":"138.3800","5. volume":"3342266"},"2019-10-07":{"1. open":"142.2600","2. high":"142.7000","3. low":"141.2200","4. close":"141.2800","5. volume":"2487737"},"2019-10-04":{"1. open":"142.0600","2. high":"143.0600","3. low":"141.0300","4. close":"142.9900","5. volume":"2447901"},"2019-10-03":{"1. open":"141.6200","2. high":"142.0700","3. low":"139.1800","4. close":"142.0200","5. volume":"3138743"},"2019-10-02":{"1. open":"142.1900","2. high":"142.2700","3. low":"140.5700","4. close":"141.6900","5. volume":"3347129"},"2019-10-01":{"1. open":"145.5900","2. high":"147.3500","3. low":"143.5400","4. close":"143.6600","5. volume":"2973628"},"2019-09-30":{"1. open":"143.7300","2. high":"146.5700","3. low":"143.7300","4. close":"145.4200","5. volume":"4004019"},"2019-09-27":{"1. open":"144.4100","2. high":"145.0900","3. low":"142.3800","4. close":"143.2400","5. volume":"2356682"},"2019-09-26":{"1. open":"143.1700","2. high":"143.8800","3. low":"141.4100","4. close":"143.5500","5. volume":"2313892"},"2019-09-25":{"1. open":"141.7400","2. high":"143.6300","3. low":"140.8600","4. close":"143.1600","5. volume":"2544628"},"2019-09-24":{"1. open":"142.5000","2. high":"142.8900","3. low":"141.0700","4. close":"141.6800","5. volume":"3311403"},"2019-09-23":{"1. open":"141.1900","2. high":"142.2200","3. low":"140.5600","4. close":"142.0700","5. volume":"1849558"},"2019-09-20":{"1. open":"143.2500","2. high":"143.8300","3. low":"141.8200","4. close":"141.8800","5. volume":"5217726"},"2019-09-19":{"1. open":"142.4600","2. high":"145.0300","3. low":"142.4500","4. close":"142.9700","5. volume":"3181790"},"2019-09-18":{"1. open":"142.0500","2. high":"142.3000","3. low":"140.5100","4. close":"142.2200","5. volume":"1994714"},"2019-09-17":{"1. open":"142.4800","2. high":"142.4800","3. low":"140.6600","4. close":"142.2000","5. volume":"2940494"},"2019-09-16":{"1. open":"142.5600","2. high":"143.6400","3. low":"142.2700","4. close":"142.4800","5. volume":"1928269"},"2019-09-13":{"1. open":"144.3200","2. high":"144.6500","3. low":"143.2600","4. close":"143.6700","5. volume":"2206605"},"2019-09-12":{"1. open":"144.0300","2. high":"144.0400","3. low":"141.8800","4. close":"143.6200","5. volume":"2504162"},"2019-09-11":{"1. open":"144.8500","2. high":"145.1200","3. low":"142.7100","4. close":"143.6000","5. volume":"3867963"},"2019-09-10":{"1. open":"143.0000","2. high":"145.4600","3. low":"142.9600","4. close":"145.0500","5. volume":"4979341"},"2019-09-09":{"1. open":"140.5900","2. high":"143.0200","3. low":"140.4600","4. close":"142.6000","5. volume":"4218622"},"2019-09-06":{"1. open":"141.5200","2. high":"141.5300","3. low":"140.4600","4. close":"140.5700","5. volume":"2576441"},"2019-09-05":{"1. open":"138.3000","2. high":"141.7000","3. low":"138.0500","4. close":"140.9700","5. volume":"5011628"},"2019-09-04":{"1. open":"135.7100","2. high":"136.4300","3. low":"135.1500","4. close":"136.3200","5. volume":"2247924"},"2019-09-03":{"1. open":"134.8500","2. high":"134.9000","3. low":"133.3300","4. close":"134.1000","5. volume":"2827919"},"2019-08-30":{"1. open":"135.5800","2. high":"136.0700","3. low":"134.3600","4. close":"135.5300","5. volume":"2960594"},"2019-08-29":{"1. open":"134.1800","2. high":"135.6900","3. low":"134.0400","4. close":"134.8800","5. volume":"2972842"},"2019-08-28":{"1. open":"130.4400","2. high":"132.8900","3. low":"130.0400","4. close":"132.7600","5. volume":"2713251"},"2019-08-27":{"1. open":"131.2000","2. high":"131.7000","3. low":"130.3100","4. close":"131.1700","5. volume":"4728392"},"2019-08-26":{"1. open":"131.0500","2. high":"131.3000","3. low":"129.1600","4. close":"129.9900","5. volume":"2836837"},"2019-08-23":{"1. open":"133.6300","2. high":"134.2600","3. low":"128.8300","4. close":"129.5700","5. volume":"4818759"},"2019-08-22":{"1. open":"134.6900","2. high":"135.6800","3. low":"133.8100","4. close":"134.3200","5. volume":"2695009"},"2019-08-21":{"1. open":"134.9600","2. high":"135.9400","3. low":"133.8000","4. close":"134.2500","5. volume":"2806774"},"2019-08-20":{"1. open":"135.2400","2. high":"135.2800","3. low":"132.8100","4. close":"133.0000","5. volume":"3018934"},"2019-08-19":{"1. open":"134.8800","2. high":"136.3300","3. low":"134.8800","4. close":"135.0400","5. volume":"3165436"},"2019-08-16":{"1. open":"133.0400","2. high":"134.5900","3. low":"132.9500","4. close":"133.7600","5. volume":"3011993"},"2019-08-15":{"1. open":"131.2200","2. high":"132.3700","3. low":"130.2500","4. close":"131.9200","5. volume":"3738945"},"2019-08-14":{"1. open":"133.9100","2. high":"134.1600","3. low":"130.9800","4. close":"131.2500","5. volume":"5114159"},"2019-08-13":{"1. open":"133.8000","2. high":"136.5700","3. low":"132.8100","4. close":"135.7900","5. volume":"4551170"},"2019-08-12":{"1. open":"135.6600","2. high":"135.8700","3. low":"133.1800","4. close":"134.1200","5. volume":"4516866"},"2019-08-09":{"1. open":"139.2700","2. high":"139.3100","3. low":"135.3500","4. close":"136.1300","5. volume":"5244594"},"2019-08-08":{"1. open":"138.4500","2. high":"140.4200","3. low":"137.7600","4. close":"140.1000","5. volume":"5261444"},"2019-08-07":{"1. open":"138.7400","2. high":"139.5800","3. low":"136.4100","4. close":"139.1100","5. volume":"5931883"},"2019-08-06":{"1. open":"142.0300","2. high":"142.4700","3. low":"139.3100","4. close":"140.7300","5. volume":"5070650"},"2019-08-05":{"1. open":"144.9800","2. high":"145.1000","3. low":"139.1500","4. close":"140.7600","5. volume":"7114871"},"2019-08-02":{"1. open":"149.0300","2. high":"152.9500","3. low":"145.5900","4. close":"147.2500","5. volume":"8101720"},"2019-08-01":{"1. open":"148.9000","2. high":"152.8200","3. low":"148.5000","4. close":"150.3200","5. volume":"6344006"},"2019-07-31":{"1. open":"149.7000","2. high":"150.1800","3. low":"146.3900","4. close":"148.2400","5. volume":"3722907"},"2019-07-30":{"1. open":"150.0000","2. high":"150.4000","3. low":"149.2200","4. close":"149.7700","5. volume":"2632726"},"2019-07-29":{"1. open":"151.1100","2. high":"151.4800","3. low":"150.3200","4. close":"150.8800","5. volume":"2075528"},"2019-07-26":{"1. open":"151.0000","2. high":"151.4100","3. low":"150.1000","4. close":"151.3600","5. volume":"2904494"},"2019-07-25":{"1. open":"149.8200","2. high":"150.6200","3. low":"148.6100","4. close":"150.3900","5. volume":"3102113"},"2019-07-24":{"1. open":"150.1200","2. high":"151.4500","3. low":"149.2000","4. close":"150.0300","5. volume":"2952435"},"2019-07-23":{"1. open":"150.5700","2. high":"150.7200","3. low":"148.3800","4. close":"150.3800","5. volume":"3742204"},"2019-07-22":{"1. open":"150.1600","2. high":"151.9400","3. low":"149.7000","4. close":"149.7400","5. volume":"4093239"},"2019-07-19":{"1. open":"149.9600","2. high":"151.5800","3. low":"149.5500","4. close":"149.6800","5. volume":"7290678"},"2019-07-18":{"1. open":"142.5000","2. high":"150.3100","3. low":"142.2000","4. close":"149.6300","5. volume":"12695387"},"2019-07-17":{"1. open":"143.6100","2. high":"143.8000","3. low":"141.9500","4. close":"143.0700","5. volume":"6064265"},"2019-07-16":{"1. open":"143.1700","2. high":"144.0400","3. low":"143.0200","4. close":"143.5300","5. volume":"3474688"},"2019-07-15":{"1. open":"142.8900","2. high":"143.5100","3. low":"142.1200","4. close":"143.3200","5. volume":"2368309"},"2019-07-12":{"1. open":"141.9200","2. high":"142.9200","3. low":"141.6600","4. close":"142.7400","5. volume":"2786276"},"2019-07-11":{"1. open":"140.7900","2. high":"141.5800","3. low":"140.3000","4. close":"141.2400","5. volume":"2133327"},"2019-07-10":{"1. open":"140.0000","2. high":"141.9100","3. low":"139.7900","4. close":"140.4700","5. volume":"2513931"},"2019-07-09":{"1. open":"140.6100","2. high":"140.9900","3. low":"139.1300","4. close":"139.3300","5. volume":"3365227"},"2019-07-08":{"1. open":"141.0500","2. high":"141.2900","3. low":"140.2700","4. close":"140.5700","5. volume":"2395487"},"2019-07-05":{"1. open":"140.8700","2. high":"141.4900","3. low":"139.9100","4. close":"141.3800","5. volume":"2135085"},"2019-07-03":{"1. open":"140.7200","2. high":"141.8200","3. low":"140.4300","4. close":"141.5400","5. volume":"1930361"},"2019-07-02":{"1. open":"139.7500","2. high":"140.4300","3. low":"139.4700","4. close":"140.2200","5. volume":"2410092"},"2019-07-01":{"1. open":"139.6000","2. high":"141.4900","3. low":"139.2800","4. close":"139.8800","5. volume":"3387184"},"2019-06-28":{"1. open":"138.5700","2. high":"139.1400","3. low":"137.8400","4. close":"137.9000","5. volume":"6154039"},"2019-06-27":{"1. open":"138.7200","2. high":"139.3000","3. low":"137.9500","4. close":"138.5200","5. volume":"2149824"},"2019-06-26":{"1. open":"138.8700","2. high":"139.6800","3. low":"138.4100","4. close":"138.5200","5. volume":"2284567"},"2019-06-25":{"1. open":"139.4600","2. high":"139.5500","3. low":"138.1300","4. close":"138.3600","5. volume":"2801251"},"2019-06-24":{"1. open":"139.2000","2. high":"140.1500","3. low":"139.0500","4. close":"139.3500","5. volume":"2186137"},"2019-06-21":{"1. open":"138.4400","2. high":"139.5400","3. low":"138.3900","4. close":"139.2000","5. volume":"5288759"},"2019-06-20":{"1. open":"138.9300","2. high":"139.5400","3. low":"138.2000","4. close":"138.8500","5. volume":"3071017"},"2019-06-19":{"1. open":"136.4300","2. high":"138.3600","3. low":"136.2400","4. close":"137.0800","5. volume":"2382520"},"2019-06-18":{"1. open":"135.2000","2. high":"137.1900","3. low":"135.2000","4. close":"136.3800","5. volume":"2914698"},"2019-06-17":{"1. open":"135.3900","2. high":"136.0300","3. low":"134.7000","4. close":"134.9500","5. volume":"2194129"},"2019-06-14":{"1. open":"135.4400","2. high":"135.8800","3. low":"134.4300","4. close":"135.1500","5. volume":"2193367"},"2019-06-13":{"1. open":"135.1300","2. high":"136.2700","3. low":"135.0900","4. close":"135.7600","5. volume":"2955419"},"2019-06-12":{"1. open":"135.5600","2. high":"135.9400","3. low":"134.4100","4. close":"134.8700","5. volume":"2254741"},"2019-06-11":{"1. open":"135.3200","2. high":"136.4600","3. low":"135.0500","4. close":"135.9500","5. volume":"3407345"},"2019-06-10":{"1. open":"134.3800","2. high":"135.3500","3. low":"133.9100","4. close":"134.7400","5. volume":"2911327"},"2019-06-07":{"1. open":"132.4700","2. high":"134.7200","3. low":"132.2100","4. close":"133.3100","5. volume":"2553398"},"2019-06-06":{"1. open":"132.1900","2. high":"132.6500","3. low":"130.9000","4. close":"132.2200","5. volume":"2298248"},"2019-06-05":{"1. open":"133.3800","2. high":"133.6100","3. low":"130.4700","4. close":"131.4900","5. volume":"3161584"},"2019-06-04":{"1. open":"129.5600","2. high":"132.7400","3. low":"129.0900","4. close":"132.6900","5. volume":"3913535"},"2019-06-03":{"1. open":"127.1000","2. high":"128.5600","3. low":"127.0600","4. close":"128.2700","5. volume":"4267080"},"2019-05-31":{"1. open":"128.4400","2. high":"128.4400","3. low":"126.8500","4. close":"126.9900","5. volume":"3539343"},"2019-05-30":{"1. open":"129.7400","2. high":"129.9700","3. low":"128.9300","4. close":"129.5700","5. volume":"2741880"},"2019-05-29":{"1. open":"130.0000","2. high":"130.2800","3. low":"128.3200","4. close":"129.6900","5. volume":"3678978"},"2019-05-28":{"1. open":"132.1300","2. high":"132.6400","3. low":"130.2700","4. close":"130.4600","5. volume":"4909121"},"2019-05-24":{"1. open":"133.5300","2. high":"134.2500","3. low":"131.5900","4. close":"132.2800","5. volume":"2596121"},"2019-05-23":{"1. open":"135.1300","2. high":"135.1300","3. low":"130.4400","4. close":"132.3900","5. volume":"5343437"},"2019-05-22":{"1. open":"136.0000","2. high":"136.7500","3. low":"135.7100","4. close":"136.3500","5. volume":"1849821"},"2019-05-21":{"1. open":"136.1200","2. high":"137.0600","3. low":"135.7900","4. close":"136.4500","5. volume":"2503504"},"2019-05-20":{"1. open":"133.5300","2. high":"135.4300","3. low":"132.9300","4. close":"135.1200","5. volume":"3264649"},"2019-05-17":{"1. open":"134.6800","2. high":"135.4100","3. low":"133.9400","4. close":"134.3200","5. volume":"2619135"},"2019-05-16":{"1. open":"134.7400","2. high":"136.1100","3. low":"134.6400","4. close":"135.8800","5. volume":"3017472"},"2019-05-15":{"1. open":"132.5900","2. high":"134.5900","3. low":"132.3700","4. close":"134.4000","5. volume":"2551009"},"2019-05-14":{"1. open":"131.8200","2. high":"134.3200","3. low":"131.6800","4. close":"133.3100","5. volume":"3280374"},"2019-05-13":{"1. open":"133.2800","2. high":"133.5700","3. low":"130.9600","4. close":"131.4200","5. volume":"4958021"},"2019-05-10":{"1. open":"134.8800","2. high":"135.7500","3. low":"132.4200","4. close":"135.3200","5. volume":"3977686"},"2019-05-09":{"1. open":"134.8900","2. high":"135.5800","3. low":"133.0300","4. close":"135.3400","5. volume":"4192942"},"2019-05-08":{"1. open":"137.7700","2. high":"138.7000","3. low":"137.1300","4. close":"138.0000","5. volume":"3818909"},"2019-05-07":{"1. open":"139.1500","2. high":"139.5100","3. low":"136.1900","4. close":"137.6400","5. volume":"4726771"},"2019-05-06":{"1. open":"138.3000","2. high":"140.6900","3. low":"137.9000","4. close":"140.3800","5. volume":"2793655"},"2019-05-03":{"1. open":"139.7000","2. high":"141.0000","3. low":"139.6300","4. close":"140.2500","5. volume":"2580034"},"2019-05-02":{"1. open":"140.5000","2. high":"141.2800","3. low":"139.4100","4. close":"139.5900","5. volume":"3541352"},"2019-05-01":{"1. open":"140.5500","2. high":"141.8100","3. low":"140.1700","4. close":"140.5600","5. volume":"3053683"},"2019-04-30":{"1. open":"139.1100","2. high":"140.4400","3. low":"138.6800","4. close":"140.2700","5. volume":"4638828"},"2019-04-29":{"1. open":"139.1500","2. high":"139.6300","3. low":"138.8100","4. close":"139.0500","5. volume":"2958333"},"2019-04-26":{"1. open":"139.3400","2. high":"139.8900","3. low":"138.8100","4. close":"139.4400","5. volume":"2319834"},"2019-04-25":{"1. open":"139.7000","2. high":"139.7500","3. low":"137.7100","4. close":"138.6300","5. volume":"2910113"},"2019-04-24":{"1. open":"140.6000","2. high":"141.3100","3. low":"139.7800","4. close":"139.9500","5. volume":"2774867"},"2019-04-23":{"1. open":"139.1500","2. high":"140.9200","3. low":"138.9400","4. close":"140.4400","5. volume":"4462240"},"2019-04-22":{"1. open":"139.4200","2. high":"140.5600","3. low":"138.4800","4. close":"138.8900","5. volume":"4494333"},"2019-04-18":{"1. open":"139.0000","2. high":"140.4900","3. low":"138.7000","4. close":"140.3300","5. volume":"4960015"},"2019-04-17":{"1. open":"137.3700","2. high":"141.9800","3. low":"136.2600","4. close":"139.1100","5. volume":"12525693"},"2019-04-16":{"1. open":"144.4000","2. high":"145.3900","3. low":"144.0200","4. close":"145.1400","5. volume":"6301671"},"2019-04-15":{"1. open":"144.4000","2. high":"144.4600","3. low":"143.2700","4. close":"143.9000","5. volume":"3603158"},"2019-04-12":{"1. open":"144.2600","2. high":"144.4400","3. low":"143.7000","4. close":"144.3500","5. volume":"2898899"},"2019-04-11":{"1. open":"143.8000","2. high":"144.1100","3. low":"143.0300","4. close":"143.7800","5. volume":"2941985"},"2019-04-10":{"1. open":"142.2000","2. high":"143.5000","3. low":"141.9800","4. close":"143.0200","5. volume":"2678310"},"2019-04-09":{"1. open":"142.6600","2. high":"142.9500","3. low":"141.8400","4. close":"142.1100","5. volume":"3038460"},"2019-04-08":{"1. open":"143.0200","2. high":"143.4200","3. low":"142.8700","4. close":"143.3900","5. volume":"2118228"},"2019-04-05":{"1. open":"143.2900","2. high":"143.5000","3. low":"142.4600","4. close":"143.2800","5. volume":"2731985"},"2019-04-04":{"1. open":"143.6200","2. high":"144.1400","3. low":"142.5400","4. close":"142.7800","5. volume":"2771462"},"2019-04-03":{"1. open":"143.6500","2. high":"144.2200","3. low":"143.0100","4. close":"143.6300","5. volume":"2681645"},"2019-04-02":{"1. open":"143.3500","2. high":"143.9500","3. low":"142.6000","4. close":"143.0000","5. volume":"2404920"},"2019-04-01":{"1. open":"141.5100","2. high":"143.4100","3. low":"141.5100","4. close":"143.3000","5. volume":"3984250"},"2019-03-29":{"1. open":"140.5000","2. high":"141.2200","3. low":"140.1500","4. close":"141.1000","5. volume":"3101454"},"2019-03-28":{"1. open":"139.9100","2. high":"140.4400","3. low":"139.1000","4. close":"139.9200","5. volume":"2663884"},"2019-03-27":{"1. open":"140.4100","2. high":"140.4900","3. low":"138.4000","4. close":"139.2400","5. volume":"3098233"},"2019-03-26":{"1. open":"139.9300","2. high":"141.0200","3. low":"139.4200","4. close":"140.2200","5. volume":"2553708"},"2019-03-25":{"1. open":"139.0600","2. high":"139.9100","3. low":"138.3500","4. close":"139.1800","5. volume":"2839766"},"2019-03-22":{"1. open":"140.9700","2. high":"141.4400","3. low":"138.9000","4. close":"139.4500","5. volume":"3877616"},"2019-03-21":{"1. open":"139.1000","2. high":"142.1200","3. low":"138.8800","4. close":"141.4400","5. volume":"3605420"},"2019-03-20":{"1. open":"140.5300","2. high":"140.7000","3. low":"138.9800","4. close":"139.6000","5. volume":"3649455"},"2019-03-19":{"1. open":"140.9600","2. high":"141.7000","3. low":"140.0000","4. close":"140.4900","5. volume":"3482336"},"2019-03-18":{"1. open":"139.8300","2. high":"140.3700","3. low":"138.7200","4. close":"140.2100","5. volume":"3268510"},"2019-03-15":{"1. open":"139.3700","2. high":"140.3300","3. low":"139.2300","4. close":"139.4300","5. volume":"7153687"},"2019-03-14":{"1. open":"138.5100","2. high":"138.9400","3. low":"138.0600","4. close":"138.7900","5. volume":"2738790"},"2019-03-13":{"1. open":"138.0500","2. high":"139.3200","3. low":"137.8500","4. close":"138.5600","5. volume":"3173179"},"2019-03-12":{"1. open":"138.5200","2. high":"139.7000","3. low":"137.8600","4. close":"138.2800","5. volume":"3954653"},"2019-03-11":{"1. open":"136.0300","2. high":"137.7300","3. low":"135.8400","4. close":"137.7100","5. volume":"3939517"},"2019-03-08":{"1. open":"134.2100","2. high":"135.2400","3. low":"133.5800","4. close":"135.0900","5. volume":"3773722"},"2019-03-07":{"1. open":"136.6100","2. high":"136.8900","3. low":"134.6300","4. close":"135.3600","5. volume":"4358802"},"2019-03-06":{"1. open":"138.1200","2. high":"138.3900","3. low":"136.7200","4. close":"136.9800","5. volume":"2768256"},"2019-03-05":{"1. open":"138.3700","2. high":"138.7400","3. low":"137.5600","4. close":"137.8800","5. volume":"4250650"},"2019-03-04":{"1. open":"139.9900","2. high":"140.0800","3. low":"137.1700","4. close":"138.4300","5. volume":"3407217"},"2019-03-01":{"1. open":"139.3100","2. high":"140.0400","3. low":"138.6400","4. close":"139.2000","5. volume":"3030044"},"2019-02-28":{"1. open":"138.7700","2. high":"139.0600","3. low":"137.7200","4. close":"138.1300","5. volume":"3457788"},"2019-02-27":{"1. open":"139.2500","2. high":"139.5700","3. low":"138.4000","4. close":"139.1700","5. volume":"2530968"},"2019-02-26":{"1. open":"139.6700","2. high":"140.4900","3. low":"139.4700","4. close":"139.7200","5. volume":"3060381"},"2019-02-25":{"1. open":"140.0000","2. high":"140.4700","3. low":"139.3200","4. close":"139.4600","5. volume":"3194161"},"2019-02-22":{"1. open":"138.7300","2. high":"139.3800","3. low":"138.4300","4. close":"139.2500","5. volume":"3113698"},"2019-02-21":{"1. open":"137.8200","2. high":"138.3500","3. low":"137.3500","4. close":"137.8400","5. volume":"2937467"},"2019-02-20":{"1. open":"138.7600","2. high":"139.2400","3. low":"137.2200","4. close":"138.0000","5. volume":"3801979"},"2019-02-19":{"1. open":"137.8100","2. high":"138.7000","3. low":"137.3600","4. close":"138.7000","5. volume":"3385675"},"2019-02-15":{"1. open":"137.5800","2. high":"138.1900","3. low":"137.3900","4. close":"138.0300","5. volume":"3844062"},"2019-02-14":{"1. open":"137.1700","2. high":"137.6000","3. low":"136.2100","4. close":"136.4800","5. volume":"2789839"},"2019-02-13":{"1. open":"136.9200","2. high":"137.9200","3. low":"136.4100","4. close":"137.5200","5. volume":"4253042"},"2019-02-12":{"1. open":"135.1500","2. high":"136.2000","3. low":"134.8600","4. close":"136.0500","5. volume":"3317161"},"2019-02-11":{"1. open":"134.2900","2. high":"135.1500","3. low":"133.9100","4. close":"133.9900","5. volume":"3095069"},"2019-02-08":{"1. open":"132.3400","2. high":"133.7100","3. low":"132.1900","4. close":"133.7100","5. volume":"3250074"},"2019-02-07":{"1. open":"133.5500","2. high":"134.4700","3. low":"132.1200","4. close":"133.1900","5. volume":"4379439"},"2019-02-06":{"1. open":"135.2200","2. high":"136.6500","3. low":"135.1700","4. close":"136.3200","5. volume":"4879670"},"2019-02-05":{"1. open":"135.2800","2. high":"135.8200","3. low":"134.9200","4. close":"135.5500","5. volume":"5398907"},"2019-02-04":{"1. open":"134.0200","2. high":"135.2000","3. low":"132.9900","4. close":"135.1900","5. volume":"3966597"},"2019-02-01":{"1. open":"134.9700","2. high":"135.2000","3. low":"133.3500","4. close":"134.1000","5. volume":"3806047"},"2019-01-31":{"1. open":"134.4500","2. high":"134.7200","3. low":"133.7400","4. close":"134.4200","5. volume":"4884031"},"2019-01-30":{"1. open":"134.0000","2. high":"135.0300","3. low":"133.2500","4. close":"134.3800","5. volume":"4500919"},"2019-01-29":{"1. open":"134.2900","2. high":"135.4100","3. low":"133.6000","4. close":"134.3300","5. volume":"5037129"},"2019-01-28":{"1. open":"133.1000","2. high":"134.8100","3. low":"132.5800","4. close":"134.2700","5. volume":"5357736"},"2019-01-25":{"1. open":"132.8700","2. high":"134.4400","3. low":"132.4300","4. close":"133.9700","5. volume":"5708500"},"2019-01-24":{"1. open":"132.6300","2. high":"133.2100","3. low":"131.4300","4. close":"132.5300","5. volume":"6322928"},"2019-01-23":{"1. open":"131.3700","2. high":"135.0000","3. low":"130.3100","4. close":"132.8900","5. volume":"22063666"},"2019-01-22":{"1. open":"123.3000","2. high":"123.8000","3. low":"121.5400","4. close":"122.5200","5. volume":"10052384"},"2019-01-18":{"1. open":"123.2700","2. high":"124.7200","3. low":"122.7100","4. close":"123.8200","5. volume":"6008509"},"2019-01-17":{"1. open":"120.5600","2. high":"122.4100","3. low":"120.5500","4. close":"122.1900","5. volume":"5029871"},"2019-01-16":{"1. open":"121.5800","2. high":"122.0000","3. low":"120.8300","4. close":"121.6200","5. volume":"3841100"},"2019-01-15":{"1. open":"120.9600","2. high":"121.9300","3. low":"120.8200","4. close":"121.7300","5. volume":"3507719"},"2019-01-14":{"1. open":"120.5100","2. high":"120.6500","3. low":"119.7600","4. close":"120.3900","5. volume":"5228909"},"2019-01-11":{"1. open":"121.5800","2. high":"121.6200","3. low":"120.2000","4. close":"121.4600","5. volume":"3722370"},"2019-01-10":{"1. open":"120.0800","2. high":"121.8600","3. low":"119.9500","4. close":"121.7900","5. volume":"3909971"},"2019-01-09":{"1. open":"120.9100","2. high":"121.4000","3. low":"119.8700","4. close":"120.6900","5. volume":"3633663"},"2019-01-08":{"1. open":"119.6600","2. high":"120.5700","3. low":"118.9800","4. close":"119.8300","5. volume":"4763636"},"2019-01-07":{"1. open":"117.5000","2. high":"118.8300","3. low":"116.6700","4. close":"118.1500","5. volume":"3751204"},"2019-01-04":{"1. open":"114.9100","2. high":"117.4900","3. low":"114.4400","4. close":"117.3200","5. volume":"4477755"},"2019-01-03":{"1. open":"114.5300","2. high":"114.8800","3. low":"112.6900","4. close":"112.9100","5. volume":"4346659"},"2019-01-02":{"1. open":"112.0100","2. high":"115.9800","3. low":"111.6900","4. close":"115.2100","5. volume":"4239924"},"2018-12-31":{"1. open":"113.3300","2. high":"114.3500","3. low":"112.4201","4. close":"113.6700","5. volume":"4982755"},"2018-12-28":{"1. open":"114.2200","2. high":"114.8000","3. low":"112.5000","4. close":"113.0300","5. volume":"5117533"},"2018-12-27":{"1. open":"109.9900","2. high":"113.7800","3. low":"109.4700","4. close":"113.7800","5. volume":"6045590"},"2018-12-26":{"1. open":"108.0000","2. high":"111.3900","3. low":"105.9400","4. close":"111.3900","5. volume":"6645794"},"2018-12-24":{"1. open":"109.9000","2. high":"111.0000","3. low":"107.5000","4. close":"107.5700","5. volume":"3821376"},"2018-12-21":{"1. open":"112.5000","2. high":"115.2800","3. low":"110.4400","4. close":"110.9400","5. volume":"10386453"},"2018-12-20":{"1. open":"115.7000","2. high":"116.4500","3. low":"111.7000","4. close":"113.0200","5. volume":"8454350"},"2018-12-19":{"1. open":"117.1500","2. high":"120.2700","3. low":"115.9700","4. close":"116.4300","5. volume":"6979823"},"2018-12-18":{"1. open":"116.9000","2. high":"118.2300","3. low":"116.0200","4. close":"116.6500","5. volume":"6290186"},"2018-12-17":{"1. open":"119.0700","2. high":"119.7800","3. low":"115.0700","4. close":"116.1000","5. volume":"7374476"},"2018-12-14":{"1. open":"119.5000","2. high":"121.1100","3. low":"119.4400","4. close":"119.9000","5. volume":"4554204"},"2018-12-13":{"1. open":"121.2600","2. high":"121.7900","3. low":"120.1700","4. close":"120.7300","5. volume":"3993597"},"2018-12-12":{"1. open":"122.5100","2. high":"122.8800","3. low":"121.0000","4. close":"121.1600","5. volume":"3560790"},"2018-12-11":{"1. open":"123.2500","2. high":"123.8100","3. low":"120.0000","4. close":"120.8900","5. volume":"5043081"},"2018-12-10":{"1. open":"119.7400","2. high":"121.6800","3. low":"118.5200","4. close":"121.1300","5. volume":"6549506"},"2018-12-07":{"1. open":"123.9000","2. high":"124.0500","3. low":"118.8700","4. close":"119.3400","5. volume":"7019616"},"2018-12-06":{"1. open":"119.7200","2. high":"123.9100","3. low":"119.3010","4. close":"123.9100","5. volume":"6938049"},"2018-12-04":{"1. open":"124.4900","2. high":"124.9200","3. low":"121.3300","4. close":"121.6000","5. volume":"6000697"},"2018-12-03":{"1. open":"125.6700","2. high":"126.5900","3. low":"124.3600","4. close":"125.3100","5. volume":"5843112"},"2018-11-30":{"1. open":"121.6600","2. high":"124.6900","3. low":"121.4800","4. close":"124.2700","5. volume":"7251590"},"2018-11-29":{"1. open":"122.4400","2. high":"123.1200","3. low":"121.4000","4. close":"121.4800","5. volume":"5200113"},"2018-11-28":{"1. open":"121.0100","2. high":"123.0900","3. low":"120.2200","4. close":"123.0000","5. volume":"5104520"},"2018-11-27":{"1. open":"118.3800","2. high":"120.0400","3. low":"118.3700","4. close":"120.0300","5. volume":"4903771"},"2018-11-26":{"1. open":"118.3700","2. high":"120.2500","3. low":"118.0600","4. close":"119.5600","5. volume":"5011130"},"2018-11-23":{"1. open":"118.0900","2. high":"118.3382","3. low":"116.9100","4. close":"117.1900","5. volume":"2334730"},"2018-11-21":{"1. open":"117.6100","2. high":"119.5100","3. low":"117.3900","4. close":"118.5700","5. volume":"5335842"},"2018-11-20":{"1. open":"118.4900","2. high":"119.4900","3. low":"116.7000","4. close":"117.2000","5. volume":"6233777"},"2018-11-19":{"1. open":"121.6300","2. high":"122.1800","3. low":"119.7700","4. close":"120.3100","5. volume":"4131238"},"2018-11-16":{"1. open":"120.8900","2. high":"121.8500","3. low":"120.5400","4. close":"121.5700","5. volume":"4076315"},"2018-11-15":{"1. open":"119.6600","2. high":"121.4400","3. low":"119.5100","4. close":"121.4400","5. volume":"5207973"},"2018-11-14":{"1. open":"121.1100","2. high":"121.9300","3. low":"119.7700","4. close":"120.2000","5. volume":"4762275"},"2018-11-13":{"1. open":"121.1900","2. high":"122.2500","3. low":"119.9000","4. close":"120.8400","5. volume":"4084385"},"2018-11-12":{"1. open":"123.5000","2. high":"123.5700","3. low":"120.6500","4. close":"120.9000","5. volume":"5379113"},"2018-11-09":{"1. open":"123.6100","2. high":"124.5700","3. low":"121.9600","4. close":"123.5400","5. volume":"6961902"},"2018-11-08":{"1. open":"122.6600","2. high":"124.4000","3. low":"122.6300","4. close":"123.3800","5. volume":"10396439"},"2018-11-07":{"1. open":"123.7900","2. high":"125.0600","3. low":"122.3300","4. close":"124.8400","5. volume":"12382666"},"2018-11-06":{"1. open":"120.7000","2. high":"123.8100","3. low":"120.3100","4. close":"123.1200","5. volume":"9597392"},"2018-11-05":{"1. open":"116.1000","2. high":"120.7700","3. low":"116.0000","4. close":"120.0600","5. volume":"9144598"},"2018-11-02":{"1. open":"117.5100","2. high":"117.7500","3. low":"114.5400","4. close":"115.6700","5. volume":"10592681"},"2018-11-01":{"1. open":"115.5000","2. high":"117.0000","3. low":"115.1100","4. close":"116.8300","5. volume":"13626730"},"2018-10-31":{"1. open":"116.4900","2. high":"116.5000","3. low":"114.0900","4. close":"115.4300","5. volume":"21644978"},"2018-10-30":{"1. open":"120.4800","2. high":"121.5000","3. low":"115.1500","4. close":"115.4000","5. volume":"21458594"},"2018-10-29":{"1. open":"119.3400","2. high":"123.9500","3. low":"118.3000","4. close":"119.6400","5. volume":"20450448"},"2018-10-26":{"1. open":"125.2100","2. high":"125.7800","3. low":"123.7100","4. close":"124.7900","5. volume":"8767029"},"2018-10-25":{"1. open":"127.2500","2. high":"127.7900","3. low":"125.1400","4. close":"126.4500","5. volume":"10304327"},"2018-10-24":{"1. open":"131.1700","2. high":"131.6900","3. low":"127.0000","4. close":"127.2100","5. volume":"5710320"},"2018-10-23":{"1. open":"129.0200","2. high":"131.9000","3. low":"128.4100","4. close":"131.2100","5. volume":"6463580"},"2018-10-22":{"1. open":"129.5800","2. high":"130.4400","3. low":"128.4000","4. close":"130.0200","5. volume":"5719518"},"2018-10-19":{"1. open":"130.6500","2. high":"131.8900","3. low":"127.9600","4. close":"129.1000","5. volume":"7791636"},"2018-10-18":{"1. open":"132.7300","2. high":"133.4000","3. low":"130.0400","4. close":"130.5500","5. volume":"10011678"},"2018-10-17":{"1. open":"135.8900","2. high":"137.1500","3. low":"133.4200","4. close":"134.0500","5. volume":"19464000"},"2018-10-16":{"1. open":"142.9300","2. high":"145.4500","3. low":"141.5800","4. close":"145.1200","5. volume":"8695489"},"2018-10-15":{"1. open":"140.3800","2. high":"142.2600","3. low":"140.1400","4. close":"141.1300","5. volume":"4965533"},"2018-10-12":{"1. open":"141.1200","2. high":"141.5400","3. low":"139.0800","4. close":"140.8500","5. volume":"6563403"},"2018-10-11":{"1. open":"142.6200","2. high":"144.1900","3. low":"138.7800","4. close":"139.0200","5. volume":"8710491"},"2018-10-10":{"1. open":"147.5000","2. high":"147.6900","3. low":"142.5000","4. close":"142.6900","5. volume":"5547697"},"2018-10-09":{"1. open":"148.0800","2. high":"148.3600","3. low":"146.9300","4. close":"147.2400","5. volume":"3642496"},"2018-10-08":{"1. open":"148.5000","2. high":"149.0700","3. low":"147.1800","4. close":"148.3900","5. volume":"3239347"},"2018-10-05":{"1. open":"150.9000","2. high":"151.7900","3. low":"147.8700","4. close":"149.0300","5. volume":"4602252"},"2018-10-04":{"1. open":"151.6900","2. high":"152.8000","3. low":"150.3600","4. close":"151.3100","5. volume":"4238143"},"2018-10-03":{"1. open":"154.0000","2. high":"154.3600","3. low":"152.8000","4. close":"153.2200","5. volume":"3315298"},"2018-10-02":{"1. open":"152.9900","2. high":"153.8400","3. low":"152.5000","4. close":"153.7500","5. volume":"3030125"},"2018-10-01":{"1. open":"151.7100","2. high":"153.4200","3. low":"151.7100","4. close":"153.0000","5. volume":"3757419"},"2018-09-28":{"1. open":"151.1600","2. high":"151.6300","3. low":"150.7900","4. close":"151.2100","5. volume":"3305798"},"2018-09-27":{"1. open":"152.0100","2. high":"152.3900","3. low":"151.1600","4. close":"151.5000","5. volume":"3477643"},"2018-09-26":{"1. open":"152.4000","2. high":"153.3500","3. low":"151.3400","4. close":"151.6100","5. volume":"7401862"},"2018-09-25":{"1. open":"149.9100","2. high":"150.4100","3. low":"148.3600","4. close":"148.9100","5. volume":"4397457"},"2018-09-24":{"1. open":"151.1000","2. high":"151.2000","3. low":"149.4600","4. close":"150.0300","5. volume":"4264984"},"2018-09-21":{"1. open":"151.4800","2. high":"152.6000","3. low":"150.7400","4. close":"151.3500","5. volume":"19947878"},"2018-09-20":{"1. open":"149.5800","2. high":"151.3800","3. low":"149.4400","4. close":"151.1500","5. volume":"5952223"},"2018-09-19":{"1. open":"148.6300","2. high":"149.9600","3. low":"148.2300","4. close":"149.0600","5. volume":"4246382"},"2018-09-18":{"1. open":"147.7600","2. high":"148.9900","3. low":"147.4700","4. close":"148.5600","5. volume":"3629596"},"2018-09-17":{"1. open":"148.4400","2. high":"149.0700","3. low":"147.7700","4. close":"147.9400","5. volume":"3551882"},"2018-09-14":{"1. open":"148.8500","2. high":"149.3000","3. low":"147.7800","4. close":"148.3300","5. volume":"3452144"},"2018-09-13":{"1. open":"147.3500","2. high":"149.0000","3. low":"147.1200","4. close":"148.9500","5. volume":"5346540"},"2018-09-12":{"1. open":"146.3700","2. high":"147.9800","3. low":"146.0300","4. close":"146.5700","5. volume":"4506679"},"2018-09-11":{"1. open":"146.0000","2. high":"146.9900","3. low":"145.2500","4. close":"146.4900","5. volume":"3374774"},"2018-09-10":{"1. open":"146.6000","2. high":"147.3000","3. low":"145.5600","4. close":"145.6500","5. volume":"3618209"},"2018-09-07":{"1. open":"145.9400","2. high":"146.5000","3. low":"145.1200","4. close":"145.4500","5. volume":"4693127"},"2018-09-06":{"1. open":"146.8800","2. high":"147.6600","3. low":"145.5400","4. close":"146.3900","5. volume":"4248831"},"2018-09-05":{"1. open":"145.1900","2. high":"146.7500","3. low":"145.0500","4. close":"146.6600","5. volume":"3126540"},"2018-09-04":{"1. open":"145.9800","2. high":"146.1900","3. low":"144.8100","4. close":"145.6800","5. volume":"3326153"},"2018-08-31":{"1. open":"145.7200","2. high":"146.7800","3. low":"145.5400","4. close":"146.4800","5. volume":"3488476"},"2018-08-30":{"1. open":"147.0300","2. high":"147.3000","3. low":"145.2500","4. close":"145.9300","5. volume":"3340369"},"2018-08-29":{"1. open":"146.8700","2. high":"147.9300","3. low":"146.6000","4. close":"147.5400","5. volume":"3153845"},"2018-08-28":{"1. open":"146.9500","2. high":"146.9900","3. low":"146.1900","4. close":"146.5900","5. volume":"2455328"},"2018-08-27":{"1. open":"146.9400","2. high":"147.6200","3. low":"146.5200","4. close":"146.6900","5. volume":"3491565"},"2018-08-24":{"1. open":"145.4600","2. high":"146.0900","3. low":"144.8700","4. close":"146.0400","5. volume":"2776813"},"2018-08-23":{"1. open":"145.0400","2. high":"145.5200","3. low":"144.7500","4. close":"145.3700","5. volume":"2220603"},"2018-08-22":{"1. open":"146.0100","2. high":"146.1600","3. low":"145.1900","4. close":"145.2400","5. volume":"2388961"},"2018-08-21":{"1. open":"147.0000","2. high":"147.1200","3. low":"145.8900","4. close":"145.9700","5. volume":"3106876"},"2018-08-20":{"1. open":"146.3700","2. high":"147.1600","3. low":"146.1500","4. close":"146.5100","5. volume":"2499654"},"2018-08-17":{"1. open":"144.7900","2. high":"146.3900","3. low":"144.6900","4. close":"146.0600","5. volume":"2678820"},"2018-08-16":{"1. open":"144.3700","2. high":"145.6800","3. low":"144.3700","4. close":"145.3400","5. volume":"5250878"},"2018-08-15":{"1. open":"142.5500","2. high":"144.0000","3. low":"142.0000","4. close":"143.9100","5. volume":"4241496"},"2018-08-14":{"1. open":"143.0000","2. high":"143.8200","3. low":"142.9300","4. close":"143.3600","5. volume":"2860041"},"2018-08-13":{"1. open":"144.1500","2. high":"144.3000","3. low":"142.5300","4. close":"142.7100","5. volume":"2858842"},"2018-08-10":{"1. open":"144.5000","2. high":"145.0700","3. low":"143.8800","4. close":"144.4800","5. volume":"3003158"},"2018-08-09":{"1. open":"145.5300","2. high":"145.9400","3. low":"144.7300","4. close":"144.7700","5. volume":"3093504"},"2018-08-08":{"1. open":"147.3300","2. high":"147.4300","3. low":"146.2400","4. close":"146.8900","5. volume":"3581746"},"2018-08-07":{"1. open":"146.6500","2. high":"147.6400","3. low":"146.3500","4. close":"147.0100","5. volume":"3508758"},"2018-08-06":{"1. open":"146.9500","2. high":"147.2000","3. low":"145.5700","4. close":"146.0300","5. volume":"3913743"},"2018-08-03":{"1. open":"143.2400","2. high":"147.9200","3. low":"143.0000","4. close":"147.7000","5. volume":"8053567"},"2018-08-02":{"1. open":"142.8600","2. high":"143.3600","3. low":"142.3300","4. close":"142.9600","5. volume":"3841447"},"2018-08-01":{"1. open":"144.7600","2. high":"145.1900","3. low":"143.3400","4. close":"143.5000","5. volume":"3388386"},"2018-07-31":{"1. open":"145.7400","2. high":"145.8000","3. low":"144.1600","4. close":"144.9300","5. volume":"5474478"},"2018-07-30":{"1. open":"144.8000","2. high":"146.2400","3. low":"144.6900","4. close":"145.4900","5. volume":"3608283"},"2018-07-27":{"1. open":"146.8900","2. high":"147.1400","3. low":"144.6600","4. close":"145.1500","5. volume":"3749642"},"2018-07-26":{"1. open":"147.4300","2. high":"149.2700","3. low":"146.6300","4. close":"146.7100","5. volume":"4778022"},"2018-07-25":{"1. open":"146.0100","2. high":"146.6500","3. low":"145.5000","4. close":"146.6200","5. volume":"3623182"},"2018-07-24":{"1. open":"146.7000","2. high":"147.0400","3. low":"145.9200","4. close":"146.3800","5. volume":"3891625"},"2018-07-23":{"1. open":"146.3500","2. high":"146.7000","3. low":"145.0100","4. close":"145.7000","5. volume":"3897892"},"2018-07-20":{"1. open":"148.5800","2. high":"148.8600","3. low":"146.2600","4. close":"146.3500","5. volume":"6415972"},"2018-07-19":{"1. open":"147.8500","2. high":"150.5400","3. low":"147.2500","4. close":"149.2400","5. volume":"14655804"},"2018-07-18":{"1. open":"143.5100","2. high":"144.8000","3. low":"142.7400","4. close":"144.5200","5. volume":"6935288"},"2018-07-17":{"1. open":"144.7500","2. high":"145.0000","3. low":"143.3400","4. close":"143.4900","5. volume":"5096741"},"2018-07-16":{"1. open":"145.6700","2. high":"145.7900","3. low":"144.2100","4. close":"145.4600","5. volume":"3468817"},"2018-07-13":{"1. open":"146.4500","2. high":"146.9800","3. low":"145.8000","4. close":"145.9000","5. volume":"3067638"},"2018-07-12":{"1. open":"145.8500","2. high":"146.8300","3. low":"145.7400","4. close":"146.4500","5. volume":"3119505"},"2018-07-11":{"1. open":"144.0000","2. high":"146.1900","3. low":"144.0000","4. close":"144.9400","5. volume":"3526565"},"2018-07-10":{"1. open":"144.5100","2. high":"145.5900","3. low":"144.2600","4. close":"144.7100","5. volume":"3776991"},"2018-07-09":{"1. open":"142.5900","2. high":"144.7200","3. low":"142.4700","4. close":"144.3900","5. volume":"3904652"},"2018-07-06":{"1. open":"141.5300","2. high":"142.9400","3. low":"141.1700","4. close":"142.4800","5. volume":"2910426"},"2018-07-05":{"1. open":"140.4800","2. high":"141.4300","3. low":"139.9300","4. close":"141.4300","5. volume":"3744730"},"2018-07-03":{"1. open":"140.6500","2. high":"140.9400","3. low":"139.3700","4. close":"139.5700","5. volume":"1963232"},"2018-07-02":{"1. open":"138.2800","2. high":"140.2200","3. low":"138.2000","4. close":"139.8600","5. volume":"3405642"},"2018-06-29":{"1. open":"140.3200","2. high":"141.3600","3. low":"139.6100","4. close":"139.7000","5. volume":"3753684"},"2018-06-28":{"1. open":"138.1000","2. high":"140.5400","3. low":"137.9500","4. close":"140.0400","5. volume":"4523666"},"2018-06-27":{"1. open":"139.1100","2. high":"139.7800","3. low":"137.4500","4. close":"137.4800","5. volume":"4097588"},"2018-06-26":{"1. open":"139.3600","2. high":"139.8500","3. low":"138.3300","4. close":"139.0800","5. volume":"4139455"},"2018-06-25":{"1. open":"140.4000","2. high":"140.4000","3. low":"138.2800","4. close":"138.7900","5. volume":"8937085"},"2018-06-22":{"1. open":"141.6400","2. high":"141.8100","3. low":"140.7800","4. close":"141.2800","5. volume":"6013678"},"2018-06-21":{"1. open":"142.5900","2. high":"143.1400","3. low":"140.8300","4. close":"141.2500","5. volume":"3887650"},"2018-06-20":{"1. open":"144.2200","2. high":"144.5200","3. low":"142.4100","4. close":"142.6300","5. volume":"3329917"},"2018-06-19":{"1. open":"143.1200","2. high":"144.2200","3. low":"142.9500","4. close":"143.9000","5. volume":"3487015"},"2018-06-18":{"1. open":"144.1800","2. high":"144.5200","3. low":"143.1400","4. close":"144.4800","5. volume":"4286406"},"2018-06-15":{"1. open":"144.9000","2. high":"145.4700","3. low":"143.7000","4. close":"145.3900","5. volume":"9116048"},"2018-06-14":{"1. open":"146.6500","2. high":"146.9800","3. low":"145.0900","4. close":"145.2000","5. volume":"3326343"},"2018-06-13":{"1. open":"146.7900","2. high":"147.4700","3. low":"146.2000","4. close":"146.3500","5. volume":"2968180"},"2018-06-12":{"1. open":"147.1000","2. high":"147.5200","3. low":"146.6200","4. close":"146.8700","5. volume":"2640515"},"2018-06-11":{"1. open":"146.6200","2. high":"147.4100","3. low":"146.1400","4. close":"146.5800","5. volume":"3259986"},"2018-06-08":{"1. open":"145.0000","2. high":"146.4300","3. low":"144.3700","4. close":"146.1400","5. volume":"5210468"},"2018-06-07":{"1. open":"145.0000","2. high":"146.7000","3. low":"144.9300","4. close":"145.3600","5. volume":"4316484"},"2018-06-06":{"1. open":"144.3400","2. high":"144.7200","3. low":"143.5400","4. close":"144.7100","5. volume":"3220139"},"2018-06-05":{"1. open":"143.0500","2. high":"144.0800","3. low":"143.0400","4. close":"143.7000","5. volume":"2836017"},"2018-06-04":{"1. open":"142.3000","2. high":"143.1700","3. low":"142.1800","4. close":"143.0400","5. volume":"3035257"},"2018-06-01":{"1. open":"142.4300","2. high":"142.8400","3. low":"141.6200","4. close":"141.9500","5. volume":"3857530"},"2018-05-31":{"1. open":"142.8100","2. high":"142.8100","3. low":"141.0500","4. close":"141.3100","5. volume":"6830256"},"2018-05-30":{"1. open":"141.9000","2. high":"143.1000","3. low":"141.8200","4. close":"142.6200","5. volume":"5118530"},"2018-05-29":{"1. open":"142.5300","2. high":"142.8900","3. low":"140.2100","4. close":"141.2200","5. volume":"4537638"},"2018-05-25":{"1. open":"143.9000","2. high":"144.5700","3. low":"143.4600","4. close":"143.6400","5. volume":"4914294"},"2018-05-24":{"1. open":"144.3900","2. high":"144.4800","3. low":"142.9500","4. close":"144.0700","5. volume":"3398701"},"2018-05-23":{"1. open":"144.3500","2. high":"144.7000","3. low":"143.4800","4. close":"144.6700","5. volume":"3459747"},"2018-05-22":{"1. open":"145.5200","2. high":"146.2000","3. low":"145.0000","4. close":"145.0900","5. volume":"2284020"},"2018-05-21":{"1. open":"144.9500","2. high":"146.0400","3. low":"144.6800","4. close":"145.4900","5. volume":"2894698"},"2018-05-18":{"1. open":"144.4700","2. high":"144.9400","3. low":"143.9900","4. close":"144.0800","5. volume":"2682243"},"2018-05-17":{"1. open":"144.5000","2. high":"145.1900","3. low":"143.7700","4. close":"144.5000","5. volume":"3147659"},"2018-05-16":{"1. open":"143.7000","2. high":"145.0300","3. low":"143.2700","4. close":"144.6300","5. volume":"3168659"},"2018-05-15":{"1. open":"143.5000","2. high":"143.9900","3. low":"142.9200","4. close":"143.7400","5. volume":"4089397"},"2018-05-14":{"1. open":"144.4700","2. high":"145.1200","3. low":"144.1400","4. close":"144.3000","5. volume":"3216062"},"2018-05-11":{"1. open":"144.1100","2. high":"144.8500","3. low":"143.5800","4. close":"144.1400","5. volume":"3073167"},"2018-05-10":{"1. open":"143.1500","2. high":"144.3300","3. low":"143.0100","4. close":"144.2400","5. volume":"3726608"},"2018-05-09":{"1. open":"141.9000","2. high":"143.0200","3. low":"141.2800","4. close":"142.6100","5. volume":"4195953"},"2018-05-08":{"1. open":"143.0000","2. high":"143.5100","3. low":"142.0600","4. close":"143.0000","5. volume":"5369119"},"2018-05-07":{"1. open":"144.0000","2. high":"144.3200","3. low":"142.6400","4. close":"143.2200","5. volume":"3657009"},"2018-05-04":{"1. open":"141.1000","2. high":"144.3500","3. low":"140.2800","4. close":"143.9100","5. volume":"4402170"},"2018-05-03":{"1. open":"142.1300","2. high":"142.2300","3. low":"139.9000","4. close":"141.9900","5. volume":"5018592"},"2018-05-02":{"1. open":"144.4600","2. high":"144.8200","3. low":"142.0700","4. close":"142.4500","5. volume":"5194917"},"2018-05-01":{"1. open":"144.6500","2. high":"145.0200","3. low":"143.4700","4. close":"145.0000","5. volume":"4433393"},"2018-04-30":{"1. open":"146.8600","2. high":"147.3800","3. low":"144.9600","4. close":"144.9600","5. volume":"4415533"},"2018-04-27":{"1. open":"146.8400","2. high":"147.2500","3. low":"145.6600","4. close":"146.4800","5. volume":"3205482"},"2018-04-26":{"1. open":"146.6000","2. high":"147.3600","3. low":"146.2000","4. close":"146.7200","5. volume":"4265812"},"2018-04-25":{"1. open":"145.7900","2. high":"146.4000","3. low":"144.1100","4. close":"145.9400","5. volume":"7324654"},"2018-04-24":{"1. open":"146.5100","2. high":"147.3000","3. low":"144.5300","4. close":"145.5600","5. volume":"4916476"},"2018-04-23":{"1. open":"145.0300","2. high":"145.9600","3. low":"144.3300","4. close":"145.8600","5. volume":"5315625"},"2018-04-20":{"1. open":"147.9000","2. high":"147.9700","3. low":"144.5100","4. close":"144.9000","5. volume":"8265643"},"2018-04-19":{"1. open":"149.1900","2. high":"149.2100","3. low":"146.6200","4. close":"147.7000","5. volume":"8086056"},"2018-04-18":{"1. open":"152.1400","2. high":"152.6300","3. low":"148.2600","4. close":"148.7900","5. volume":"20381695"},"2018-04-17":{"1. open":"158.8200","2. high":"162.0000","3. low":"158.5100","4. close":"160.9100","5. volume":"10207534"},"2018-04-16":{"1. open":"157.9900","2. high":"159.1400","3. low":"157.6700","4. close":"157.8900","5. volume":"4186755"},"2018-04-13":{"1. open":"158.6700","2. high":"159.2200","3. low":"155.9100","4. close":"156.7100","5. volume":"4057058"},"2018-04-12":{"1. open":"156.7500","2. high":"158.9800","3. low":"156.6700","4. close":"158.0700","5. volume":"5639444"},"2018-04-11":{"1. open":"154.3700","2. high":"155.7800","3. low":"153.8800","4. close":"155.3600","5. volume":"3306539"},"2018-04-10":{"1. open":"155.0300","2. high":"156.6000","3. low":"154.7500","4. close":"155.3900","5. volume":"3955952"},"2018-04-09":{"1. open":"151.8000","2. high":"154.6600","3. low":"151.7400","4. close":"152.6900","5. volume":"4413178"},"2018-04-06":{"1. open":"153.4600","2. high":"153.9500","3. low":"149.5400","4. close":"150.5700","5. volume":"3672919"},"2018-04-05":{"1. open":"154.4400","2. high":"154.9200","3. low":"153.3400","4. close":"154.0300","5. volume":"3185388"},"2018-04-04":{"1. open":"147.8900","2. high":"154.4700","3. low":"147.4500","4. close":"154.1200","5. volume":"4805261"},"2018-04-03":{"1. open":"150.8000","2. high":"151.0000","3. low":"148.3000","4. close":"149.8500","5. volume":"4135696"},"2018-04-02":{"1. open":"153.3400","2. high":"153.3800","3. low":"148.4300","4. close":"150.0700","5. volume":"5150435"},"2018-03-29":{"1. open":"153.0700","2. high":"153.8900","3. low":"151.0800","4. close":"153.4300","5. volume":"3419959"},"2018-03-28":{"1. open":"152.0700","2. high":"153.8600","3. low":"151.8900","4. close":"152.5200","5. volume":"3664826"},"2018-03-27":{"1. open":"153.9500","2. high":"154.8700","3. low":"151.1600","4. close":"151.9100","5. volume":"3810994"},"2018-03-26":{"1. open":"151.2100","2. high":"153.6600","3. low":"150.2800","4. close":"153.3700","5. volume":"4038586"},"2018-03-23":{"1. open":"152.2500","2. high":"152.5800","3. low":"148.5400","4. close":"148.8900","5. volume":"4389015"},"2018-03-22":{"1. open":"155.0000","2. high":"155.2500","3. low":"152.0000","4. close":"152.0900","5. volume":"4617371"},"2018-03-21":{"1. open":"156.5700","2. high":"158.2000","3. low":"155.9200","4. close":"156.6900","5. volume":"3240695"},"2018-03-20":{"1. open":"157.5200","2. high":"157.9300","3. low":"155.2900","4. close":"156.2000","5. volume":"4296935"},"2018-03-19":{"1. open":"159.7100","2. high":"159.8900","3. low":"156.4500","4. close":"157.3500","5. volume":"5415258"},"2018-03-16":{"1. open":"160.0600","2. high":"161.9800","3. low":"159.6400","4. close":"160.2600","5. volume":"8447294"},"2018-03-15":{"1. open":"158.7100","2. high":"161.2500","3. low":"158.5200","4. close":"159.6100","5. volume":"3860479"},"2018-03-14":{"1. open":"160.1700","2. high":"160.6800","3. low":"157.7400","4. close":"158.1200","5. volume":"3614293"},"2018-03-13":{"1. open":"160.0900","2. high":"162.1100","3. low":"158.8100","4. close":"159.3200","5. volume":"4097662"},"2018-03-12":{"1. open":"159.6400","2. high":"161.0200","3. low":"158.8700","4. close":"160.2600","5. volume":"5056489"},"2018-03-09":{"1. open":"157.4700","2. high":"159.5800","3. low":"157.3000","4. close":"159.3100","5. volume":"4783247"},"2018-03-08":{"1. open":"159.0000","2. high":"159.5700","3. low":"155.0700","4. close":"156.2100","5. volume":"6095521"},"2018-03-07":{"1. open":"155.0000","2. high":"158.8300","3. low":"154.7300","4. close":"158.3200","5. volume":"4607677"},"2018-03-06":{"1. open":"157.2800","2. high":"157.8900","3. low":"155.1600","4. close":"155.7200","5. volume":"3685736"},"2018-03-05":{"1. open":"154.1200","2. high":"157.4900","3. low":"153.7500","4. close":"156.9500","5. volume":"3670630"},"2018-03-02":{"1. open":"152.7900","2. high":"154.7600","3. low":"151.8800","4. close":"154.4900","5. volume":"3261141"},"2018-03-01":{"1. open":"155.5300","2. high":"156.9700","3. low":"152.7900","4. close":"153.8100","5. volume":"4039339"},"2018-02-28":{"1. open":"157.5000","2. high":"158.1400","3. low":"155.8000","4. close":"155.8300","5. volume":"3761597"},"2018-02-27":{"1. open":"158.4600","2. high":"159.7800","3. low":"156.5300","4. close":"156.5500","5. volume":"4192962"},"2018-02-26":{"1. open":"155.8100","2. high":"158.8800","3. low":"155.5100","4. close":"158.5800","5. volume":"3576723"},"2018-02-23":{"1. open":"154.3000","2. high":"155.8500","3. low":"154.0700","4. close":"155.5200","5. volume":"3208908"},"2018-02-22":{"1. open":"154.5000","2. high":"155.0400","3. low":"152.7900","4. close":"153.1800","5. volume":"4017699"},"2018-02-21":{"1. open":"155.4300","2. high":"156.7900","3. low":"153.9000","4. close":"153.9600","5. volume":"3492694"},"2018-02-20":{"1. open":"155.7900","2. high":"155.9600","3. low":"153.8700","4. close":"155.1600","5. volume":"4267801"},"2018-02-16":{"1. open":"155.7100","2. high":"157.7900","3. low":"155.6900","4. close":"156.1800","5. volume":"4239560"},"2018-02-15":{"1. open":"155.5000","2. high":"156.8600","3. low":"153.7000","4. close":"156.0100","5. volume":"5525079"},"2018-02-14":{"1. open":"150.1900","2. high":"155.0000","3. low":"150.0000","4. close":"154.7600","5. volume":"5422862"},"2018-02-13":{"1. open":"150.9000","2. high":"151.1800","3. low":"149.6400","4. close":"150.7500","5. volume":"4854790"},"2018-02-12":{"1. open":"150.9000","2. high":"152.4000","3. low":"150.3000","4. close":"151.4000","5. volume":"5659623"},"2018-02-09":{"1. open":"148.6000","2. high":"150.5400","3. low":"144.4000","4. close":"149.5100","5. volume":"7763603"},"2018-02-08":{"1. open":"152.4800","2. high":"153.1600","3. low":"147.5000","4. close":"147.5900","5. volume":"6599136"},"2018-02-07":{"1. open":"154.1700","2. high":"155.3400","3. low":"153.2800","4. close":"153.8500","5. volume":"6069258"},"2018-02-06":{"1. open":"150.2900","2. high":"155.4900","3. low":"149.1100","4. close":"155.3400","5. volume":"9823824"},"2018-02-05":{"1. open":"157.8900","2. high":"158.5000","3. low":"150.0000","4. close":"152.5300","5. volume":"8600416"},"2018-02-02":{"1. open":"161.7000","2. high":"162.0000","3. low":"158.8700","4. close":"159.0300","5. volume":"5174779"},"2018-02-01":{"1. open":"163.1900","2. high":"164.1300","3. low":"161.9000","4. close":"162.4000","5. volume":"4422505"},"2018-01-31":{"1. open":"163.7500","2. high":"164.9900","3. low":"162.7600","4. close":"163.7000","5. volume":"4025105"},"2018-01-30":{"1. open":"166.2100","2. high":"166.7700","3. low":"163.1600","4. close":"163.6200","5. volume":"4796200"},"2018-01-29":{"1. open":"167.4500","2. high":"168.3900","3. low":"166.0100","4. close":"166.8000","5. volume":"3423903"},"2018-01-26":{"1. open":"166.1200","2. high":"167.4100","3. low":"165.7900","4. close":"167.3400","5. volume":"3664496"},"2018-01-25":{"1. open":"165.9100","2. high":"166.7800","3. low":"165.1900","4. close":"165.4700","5. volume":"3240177"},"2018-01-24":{"1. open":"166.7500","2. high":"168.7200","3. low":"164.8200","4. close":"165.3700","5. volume":"5507664"},"2018-01-23":{"1. open":"162.8200","2. high":"166.2600","3. low":"162.5100","4. close":"166.2500","5. volume":"7417268"},"2018-01-22":{"1. open":"161.5100","2. high":"163.9800","3. low":"161.1100","4. close":"162.6000","5. volume":"8340507"},"2018-01-19":{"1. open":"164.4600","2. high":"165.4000","3. low":"161.3000","4. close":"162.3700","5. volume":"21079530"},"2018-01-18":{"1. open":"170.0000","2. high":"171.1300","3. low":"168.1500","4. close":"169.1200","5. volume":"10948033"},"2018-01-17":{"1. open":"168.0100","2. high":"169.1300","3. low":"167.2600","4. close":"168.6500","5. volume":"11630539"},"2018-01-16":{"1. open":"165.1000","2. high":"165.2900","3. low":"163.3500","4. close":"163.8500","5. volume":"7588202"},"2018-01-12":{"1. open":"164.0200","2. high":"164.7400","3. low":"163.0300","4. close":"163.1400","5. volume":"5007254"},"2018-01-11":{"1. open":"164.8000","2. high":"164.9400","3. low":"163.3000","4. close":"164.2000","5. volume":"3783614"},"2018-01-10":{"1. open":"162.9100","2. high":"164.3300","3. low":"162.5000","4. close":"164.1800","5. volume":"4150836"},"2018-01-09":{"1. open":"163.9000","2. high":"164.5300","3. low":"163.0600","4. close":"163.8300","5. volume":"4333418"},"2018-01-08":{"1. open":"162.6600","2. high":"163.9100","3. low":"161.7000","4. close":"163.4700","5. volume":"5101023"},"2018-01-05":{"1. open":"162.4400","2. high":"162.9000","3. low":"161.1000","4. close":"162.4900","5. volume":"5162075"},"2018-01-04":{"1. open":"159.6500","2. high":"162.3200","3. low":"159.3700","4. close":"161.7000","5. volume":"7363843"},"2018-01-03":{"1. open":"157.3400","2. high":"159.8100","3. low":"156.3300","4. close":"158.4900","5. volume":"9439063"},"2018-01-02":{"1. open":"154.5000","2. high":"154.8100","3. low":"153.5400","4. close":"154.2500","5. volume":"4195225"},"2017-12-29":{"1. open":"154.1700","2. high":"154.7200","3. low":"153.4200","4. close":"153.4200","5. volume":"3310894"},"2017-12-28":{"1. open":"153.2000","2. high":"154.1200","3. low":"153.2000","4. close":"154.0400","5. volume":"2669076"},"2017-12-27":{"1. open":"152.9500","2. high":"153.1800","3. low":"152.6100","4. close":"153.1300","5. volume":"2116522"},"2017-12-26":{"1. open":"152.5100","2. high":"153.8600","3. low":"152.5000","4. close":"152.8300","5. volume":"2477240"},"2017-12-22":{"1. open":"151.8200","2. high":"153.0000","3. low":"151.5000","4. close":"152.5000","5. volume":"2982114"},"2017-12-21":{"1. open":"153.1700","2. high":"153.4600","3. low":"151.4900","4. close":"151.5000","5. volume":"4126632"},"2017-12-20":{"1. open":"153.6500","2. high":"153.8900","3. low":"152.7800","4. close":"152.9500","5. volume":"3771425"},"2017-12-19":{"1. open":"154.1350","2. high":"154.1700","3. low":"153.0900","4. close":"153.2300","5. volume":"4111495"},"2017-12-18":{"1. open":"153.4100","2. high":"154.1800","3. low":"153.2100","4. close":"153.3300","5. volume":"5054265"},"2017-12-15":{"1. open":"153.7500","2. high":"153.8000","3. low":"152.0300","4. close":"152.5000","5. volume":"10469312"},"2017-12-14":{"1. open":"154.5000","2. high":"155.1100","3. low":"153.7000","4. close":"154.0000","5. volume":"4623845"},"2017-12-13":{"1. open":"156.6000","2. high":"156.7300","3. low":"153.8900","4. close":"153.9100","5. volume":"5624428"},"2017-12-12":{"1. open":"155.2000","2. high":"157.8500","3. low":"155.1600","4. close":"156.7400","5. volume":"6314835"},"2017-12-11":{"1. open":"154.9700","2. high":"155.8900","3. low":"154.5700","4. close":"155.4100","5. volume":"4068982"},"2017-12-08":{"1. open":"153.9400","2. high":"155.0300","3. low":"153.5500","4. close":"154.8100","5. volume":"3440847"},"2017-12-07":{"1. open":"154.0300","2. high":"154.4500","3. low":"153.2600","4. close":"153.5700","5. volume":"3768443"},"2017-12-06":{"1. open":"155.6900","2. high":"156.2200","3. low":"154.0900","4. close":"154.1000","5. volume":"3345712"},"2017-12-05":{"1. open":"156.4500","2. high":"156.7400","3. low":"154.6800","4. close":"155.3500","5. volume":"5042724"},"2017-12-04":{"1. open":"155.6700","2. high":"156.8000","3. low":"155.0700","4. close":"156.4600","5. volume":"4639109"},"2017-12-01":{"1. open":"154.4000","2. high":"155.0200","3. low":"152.9100","4. close":"154.7600","5. volume":"5567852"},"2017-11-30":{"1. open":"153.6500","2. high":"154.4100","3. low":"153.0800","4. close":"153.9700","5. volume":"6500769"},"2017-11-29":{"1. open":"152.8100","2. high":"153.6100","3. low":"152.1700","4. close":"153.5500","5. volume":"5098702"},"2017-11-28":{"1. open":"152.3500","2. high":"152.9300","3. low":"151.7000","4. close":"152.4700","5. volume":"3915618"},"2017-11-27":{"1. open":"152.0600","2. high":"152.4900","3. low":"151.6200","4. close":"151.9800","5. volume":"3303663"},"2017-11-24":{"1. open":"151.9500","2. high":"152.2000","3. low":"151.3300","4. close":"151.8400","5. volume":"1193025"},"2017-11-22":{"1. open":"152.0000","2. high":"152.3900","3. low":"151.3300","4. close":"151.7700","5. volume":"3125416"},"2017-11-21":{"1. open":"151.3000","2. high":"152.4500","3. low":"151.2000","4. close":"151.9500","5. volume":"3756184"},"2017-11-20":{"1. open":"150.6400","2. high":"151.9500","3. low":"149.9000","4. close":"150.5100","5. volume":"5654091"},"2017-11-17":{"1. open":"149.3400","2. high":"150.1500","3. low":"148.8300","4. close":"148.9700","5. volume":"4865373"},"2017-11-16":{"1. open":"147.7300","2. high":"149.6500","3. low":"147.5000","4. close":"149.1200","5. volume":"5393609"},"2017-11-15":{"1. open":"148.0000","2. high":"148.7050","3. low":"146.2110","4. close":"147.1000","5. volume":"4695745"},"2017-11-14":{"1. open":"147.9500","2. high":"148.9700","3. low":"147.4900","4. close":"148.8900","5. volume":"3691934"},"2017-11-13":{"1. open":"148.8800","2. high":"149.0000","3. low":"147.9200","4. close":"148.4000","5. volume":"5085257"},"2017-11-10":{"1. open":"150.6500","2. high":"150.8900","3. low":"149.1400","4. close":"149.1600","5. volume":"4304369"},"2017-11-09":{"1. open":"149.9300","2. high":"151.8000","3. low":"149.8600","4. close":"150.3000","5. volume":"4770841"},"2017-11-08":{"1. open":"151.6000","2. high":"151.7944","3. low":"150.2800","4. close":"151.5700","5. volume":"4630031"},"2017-11-07":{"1. open":"151.3700","2. high":"151.5100","3. low":"150.5000","4. close":"151.3500","5. volume":"3688378"},"2017-11-06":{"1. open":"151.7700","2. high":"151.8200","3. low":"150.2800","4. close":"150.8400","5. volume":"4498372"},"2017-11-03":{"1. open":"153.4200","2. high":"153.4700","3. low":"151.4900","4. close":"151.5800","5. volume":"4420582"},"2017-11-02":{"1. open":"154.1800","2. high":"154.4900","3. low":"152.9100","4. close":"153.3500","5. volume":"3388284"},"2017-11-01":{"1. open":"154.1000","2. high":"154.9000","3. low":"153.8300","4. close":"154.0300","5. volume":"3228302"},"2017-10-31":{"1. open":"154.3300","2. high":"154.9300","3. low":"152.9300","4. close":"154.0600","5. volume":"4224346"},"2017-10-30":{"1. open":"153.7600","2. high":"154.5900","3. low":"152.7100","4. close":"154.3600","5. volume":"4206189"},"2017-10-27":{"1. open":"154.5400","2. high":"154.6300","3. low":"152.9110","4. close":"153.6800","5. volume":"4893779"},"2017-10-26":{"1. open":"154.3100","2. high":"155.1200","3. low":"153.5400","4. close":"153.6000","5. volume":"4253664"},"2017-10-25":{"1. open":"156.0100","2. high":"156.3700","3. low":"153.0600","4. close":"153.4950","5. volume":"5443794"},"2017-10-24":{"1. open":"159.6500","2. high":"159.7000","3. low":"155.1710","4. close":"155.8800","5. volume":"8173017"},"2017-10-23":{"1. open":"162.0500","2. high":"162.5100","3. low":"159.5400","4. close":"159.5500","5. volume":"5765384"},"2017-10-20":{"1. open":"161.0700","2. high":"162.4800","3. low":"159.7700","4. close":"162.0700","5. volume":"7848320"},"2017-10-19":{"1. open":"159.8000","2. high":"160.9600","3. low":"159.0850","4. close":"160.9000","5. volume":"9878844"},"2017-10-18":{"1. open":"157.1200","2. high":"161.2300","3. low":"156.9500","4. close":"159.5300","5. volume":"30445283"},"2017-10-17":{"1. open":"146.6300","2. high":"147.1200","3. low":"146.1800","4. close":"146.5400","5. volume":"4941313"},"2017-10-16":{"1. open":"147.2200","2. high":"147.6700","3. low":"146.5100","4. close":"146.8300","5. volume":"3035184"},"2017-10-13":{"1. open":"147.4800","2. high":"147.8500","3. low":"146.9400","4. close":"147.1000","5. volume":"2490548"},"2017-10-12":{"1. open":"147.5600","2. high":"147.8900","3. low":"146.7700","4. close":"147.0300","5. volume":"3255559"},"2017-10-11":{"1. open":"148.4000","2. high":"148.4700","3. low":"147.2800","4. close":"147.6200","5. volume":"3674765"},"2017-10-10":{"1. open":"147.7100","2. high":"148.9500","3. low":"147.6500","4. close":"148.5000","5. volume":"4028877"},"2017-10-09":{"1. open":"146.5000","2. high":"147.7900","3. low":"146.3500","4. close":"147.3900","5. volume":"2678887"},"2017-10-06":{"1. open":"146.6400","2. high":"146.8500","3. low":"146.3200","4. close":"146.4800","5. volume":"2248474"},"2017-10-05":{"1. open":"146.6800","2. high":"147.5400","3. low":"146.4800","4. close":"146.7200","5. volume":"2536971"},"2017-10-04":{"1. open":"147.0000","2. high":"147.0200","3. low":"146.1100","4. close":"146.4800","5. volume":"2225673"},"2017-10-03":{"1. open":"146.6900","2. high":"147.1999","3. low":"146.3400","4. close":"146.7800","5. volume":"2285725"},"2017-10-02":{"1. open":"145.3500","2. high":"146.8650","3. low":"145.2100","4. close":"146.6600","5. volume":"2955450"},"2017-09-29":{"1. open":"145.4500","2. high":"145.6900","3. low":"144.9200","4. close":"145.0800","5. volume":"2635887"},"2017-09-28":{"1. open":"145.3300","2. high":"145.8600","3. low":"144.2100","4. close":"145.6600","5. volume":"2763219"},"2017-09-27":{"1. open":"146.6800","2. high":"146.9000","3. low":"145.0300","4. close":"145.6600","5. volume":"3446073"},"2017-09-26":{"1. open":"146.3600","2. high":"147.4200","3. low":"145.9400","4. close":"146.5600","5. volume":"4106513"},"2017-09-25":{"1. open":"145.1200","2. high":"146.0300","3. low":"144.9100","4. close":"145.8700","5. volume":"5179476"},"2017-09-22":{"1. open":"145.5900","2. high":"145.5900","3. low":"144.5900","4. close":"145.1300","5. volume":"2741663"},"2017-09-21":{"1. open":"145.6500","2. high":"145.8911","3. low":"145.1000","4. close":"145.2600","5. volume":"2289276"},"2017-09-20":{"1. open":"144.9300","2. high":"145.8800","3. low":"144.4200","4. close":"145.8800","5. volume":"5384615"},"2017-09-19":{"1. open":"144.7900","2. high":"144.9800","3. low":"144.2200","4. close":"144.3900","5. volume":"3456574"},"2017-09-18":{"1. open":"144.8100","2. high":"145.4799","3. low":"144.2700","4. close":"144.5500","5. volume":"3018012"},"2017-09-15":{"1. open":"144.8200","2. high":"145.1700","3. low":"144.0800","4. close":"144.8200","5. volume":"7297773"},"2017-09-14":{"1. open":"145.8600","2. high":"146.3800","3. low":"145.5100","4. close":"145.5400","5. volume":"3742944"},"2017-09-13":{"1. open":"145.3500","2. high":"146.2900","3. low":"145.3400","4. close":"145.9900","5. volume":"4070378"},"2017-09-12":{"1. open":"145.1100","2. high":"146.3700","3. low":"144.5100","4. close":"145.7600","5. volume":"5222522"},"2017-09-11":{"1. open":"143.5400","2. high":"145.1300","3. low":"143.0100","4. close":"144.8600","5. volume":"4549334"},"2017-09-08":{"1. open":"143.1500","2. high":"143.1500","3. low":"141.6400","4. close":"142.4500","5. volume":"3344701"},"2017-09-07":{"1. open":"144.1000","2. high":"144.6400","3. low":"142.4100","4. close":"142.9000","5. volume":"4155968"},"2017-09-06":{"1. open":"143.8800","2. high":"144.4700","3. low":"143.5000","4. close":"143.8200","5. volume":"3205295"},"2017-09-05":{"1. open":"143.5000","2. high":"144.3575","3. low":"142.7000","4. close":"143.0400","5. volume":"3097503"},"2017-09-01":{"1. open":"142.9800","2. high":"144.5000","3. low":"142.9800","4. close":"144.0800","5. volume":"3348503"},"2017-08-31":{"1. open":"143.0200","2. high":"143.6600","3. low":"142.6300","4. close":"143.0300","5. volume":"3614517"},"2017-08-30":{"1. open":"143.2600","2. high":"143.2800","3. low":"142.4100","4. close":"142.5600","5. volume":"2715466"},"2017-08-29":{"1. open":"142.1000","2. high":"143.4250","3. low":"141.9000","4. close":"143.1400","5. volume":"3000993"},"2017-08-28":{"1. open":"144.1100","2. high":"144.5600","3. low":"142.3900","4. close":"142.5100","5. volume":"5086015"},"2017-08-25":{"1. open":"143.3000","2. high":"144.1900","3. low":"143.2500","4. close":"143.7400","5. volume":"2866131"},"2017-08-24":{"1. open":"142.5000","2. high":"143.6800","3. low":"142.2500","4. close":"142.9400","5. volume":"3580245"},"2017-08-23":{"1. open":"140.7000","2. high":"143.0500","3. low":"140.6800","4. close":"142.1400","5. volume":"4035421"},"2017-08-22":{"1. open":"140.6400","2. high":"141.1500","3. low":"140.3800","4. close":"141.0100","5. volume":"2495902"},"2017-08-21":{"1. open":"139.5900","2. high":"140.4200","3. low":"139.1300","4. close":"140.3300","5. volume":"2949410"},"2017-08-18":{"1. open":"140.8700","2. high":"141.1500","3. low":"139.5800","4. close":"139.7000","5. volume":"4128761"},"2017-08-17":{"1. open":"142.5200","2. high":"142.8900","3. low":"140.7000","4. close":"140.7000","5. volume":"4342286"},"2017-08-16":{"1. open":"141.7900","2. high":"142.9100","3. low":"141.6100","4. close":"142.5000","5. volume":"3239516"},"2017-08-15":{"1. open":"142.5500","2. high":"143.3400","3. low":"140.5800","4. close":"142.0700","5. volume":"4652618"},"2017-08-14":{"1. open":"142.0000","2. high":"142.7600","3. low":"141.9400","4. close":"142.3200","5. volume":"2222304"},"2017-08-11":{"1. open":"142.4500","2. high":"142.5900","3. low":"141.5200","4. close":"141.8400","5. volume":"3004040"},"2017-08-10":{"1. open":"141.6400","2. high":"142.4200","3. low":"141.2300","4. close":"141.8400","5. volume":"4378186"},"2017-08-09":{"1. open":"141.7500","2. high":"142.0300","3. low":"141.1900","4. close":"141.7700","5. volume":"2920582"},"2017-08-08":{"1. open":"142.0000","2. high":"142.7600","3. low":"142.0000","4. close":"142.1100","5. volume":"3281972"},"2017-08-07":{"1. open":"145.0000","2. high":"145.0900","3. low":"142.7500","4. close":"143.4700","5. volume":"4576508"},"2017-08-04":{"1. open":"145.0000","2. high":"145.3900","3. low":"144.4000","4. close":"145.1600","5. volume":"2542800"},"2017-08-03":{"1. open":"144.4300","2. high":"145.3400","3. low":"144.4300","4. close":"144.9400","5. volume":"3028769"},"2017-08-02":{"1. open":"145.1200","2. high":"145.2900","3. low":"144.2200","4. close":"144.4500","5. volume":"3400024"},"2017-08-01":{"1. open":"145.0000","2. high":"145.6700","3. low":"144.7200","4. close":"145.3000","5. volume":"3197848"},"2017-07-31":{"1. open":"144.3800","2. high":"144.9300","3. low":"144.1700","4. close":"144.6700","5. volume":"4333680"},"2017-07-28":{"1. open":"144.8100","2. high":"145.0400","3. low":"143.8400","4. close":"144.2900","5. volume":"3022662"},"2017-07-27":{"1. open":"145.0000","2. high":"145.3950","3. low":"143.6400","4. close":"145.0700","5. volume":"6374650"},"2017-07-26":{"1. open":"146.2700","2. high":"146.4600","3. low":"144.4700","4. close":"145.3600","5. volume":"3806651"},"2017-07-25":{"1. open":"146.5700","2. high":"147.4900","3. low":"146.0300","4. close":"146.1900","5. volume":"4184435"},"2017-07-24":{"1. open":"147.0000","2. high":"147.0400","3. low":"145.8000","4. close":"145.9900","5. volume":"3818232"},"2017-07-21":{"1. open":"147.5900","2. high":"147.8700","3. low":"146.5100","4. close":"147.0800","5. volume":"6456514"},"2017-07-20":{"1. open":"147.5300","2. high":"148.8300","3. low":"147.0300","4. close":"147.6600","5. volume":"7105481"},"2017-07-19":{"1. open":"150.0200","2. high":"150.2500","3. low":"146.7100","4. close":"147.5300","5. volume":"14043000"},"2017-07-18":{"1. open":"152.3600","2. high":"154.2900","3. low":"152.0000","4. close":"154.0000","5. volume":"6867302"},"2017-07-17":{"1. open":"153.5900","2. high":"153.8800","3. low":"152.2399","4. close":"153.0100","5. volume":"4751141"},"2017-07-14":{"1. open":"154.0100","2. high":"154.6150","3. low":"153.4000","4. close":"154.2400","5. volume":"3214337"},"2017-07-13":{"1. open":"153.7000","2. high":"154.1900","3. low":"153.1900","4. close":"153.6300","5. volume":"2474847"},"2017-07-12":{"1. open":"153.4800","2. high":"154.2400","3. low":"153.0500","4. close":"153.7000","5. volume":"3090315"},"2017-07-11":{"1. open":"153.2600","2. high":"153.6500","3. low":"152.0500","4. close":"153.1900","5. volume":"3431418"},"2017-07-10":{"1. open":"152.9100","2. high":"153.8900","3. low":"152.6300","4. close":"153.4200","5. volume":"2804780"},"2017-07-07":{"1. open":"152.6200","2. high":"153.4900","3. low":"152.1400","4. close":"152.9400","5. volume":"2345721"},"2017-07-06":{"1. open":"153.3600","2. high":"153.8300","3. low":"152.2300","4. close":"152.3600","5. volume":"2735717"},"2017-07-05":{"1. open":"155.7700","2. high":"155.8900","3. low":"153.6300","4. close":"153.6700","5. volume":"3558639"},"2017-07-03":{"1. open":"153.5800","2. high":"156.0250","3. low":"153.5200","4. close":"155.5800","5. volume":"2822499"},"2017-06-30":{"1. open":"154.2800","2. high":"154.5000","3. low":"153.1400","4. close":"153.8300","5. volume":"3501395"},"2017-06-29":{"1. open":"155.3500","2. high":"155.7400","3. low":"153.6200","4. close":"154.1300","5. volume":"3245649"},"2017-06-28":{"1. open":"155.1500","2. high":"155.5500","3. low":"154.7800","4. close":"155.3200","5. volume":"2203062"},"2017-06-27":{"1. open":"155.0000","2. high":"155.3400","3. low":"154.5000","4. close":"154.7500","5. volume":"2385619"},"2017-06-26":{"1. open":"154.7100","2. high":"155.7500","3. low":"154.6300","4. close":"155.2300","5. volume":"2129945"},"2017-06-23":{"1. open":"154.3400","2. high":"154.6800","3. low":"153.8000","4. close":"154.1100","5. volume":"3148468"},"2017-06-22":{"1. open":"154.5500","2. high":"154.9900","3. low":"153.6900","4. close":"154.4000","5. volume":"2361275"},"2017-06-21":{"1. open":"155.7900","2. high":"155.7900","3. low":"153.3900","4. close":"153.7900","5. volume":"3934281"},"2017-06-20":{"1. open":"154.4800","2. high":"155.3890","3. low":"154.2500","4. close":"154.9500","5. volume":"4469538"},"2017-06-19":{"1. open":"155.5100","2. high":"155.8600","3. low":"154.5400","4. close":"154.8400","5. volume":"4381436"},"2017-06-16":{"1. open":"154.2300","2. high":"155.4200","3. low":"152.9676","4. close":"155.3800","5. volume":"6128190"},"2017-06-15":{"1. open":"153.2900","2. high":"154.6900","3. low":"153.2900","4. close":"154.2200","5. volume":"4626272"},"2017-06-14":{"1. open":"153.9700","2. high":"154.9399","3. low":"152.9400","4. close":"153.8100","5. volume":"3035864"},"2017-06-13":{"1. open":"155.4400","2. high":"155.4800","3. low":"154.1500","4. close":"154.2500","5. volume":"3509558"},"2017-06-12":{"1. open":"154.1900","2. high":"157.2000","3. low":"154.0200","4. close":"155.1800","5. volume":"6461725"},"2017-06-09":{"1. open":"152.0000","2. high":"154.2650","3. low":"151.8800","4. close":"154.1000","5. volume":"4355401"},"2017-06-08":{"1. open":"151.0000","2. high":"152.8200","3. low":"150.9200","4. close":"152.1000","5. volume":"3681319"},"2017-06-07":{"1. open":"153.0500","2. high":"154.2000","3. low":"150.8000","4. close":"150.9800","5. volume":"4858631"},"2017-06-06":{"1. open":"152.0000","2. high":"152.8900","3. low":"152.0000","4. close":"152.3700","5. volume":"3786593"},"2017-06-05":{"1. open":"151.8200","2. high":"152.9300","3. low":"151.6826","4. close":"152.4100","5. volume":"3971157"},"2017-06-02":{"1. open":"153.0700","2. high":"153.2000","3. low":"151.8000","4. close":"152.0500","5. volume":"3573193"},"2017-06-01":{"1. open":"152.8000","2. high":"152.8700","3. low":"151.6300","4. close":"152.6700","5. volume":"2904189"},"2017-05-31":{"1. open":"152.0300","2. high":"152.8000","3. low":"151.6500","4. close":"152.6300","5. volume":"3496466"},"2017-05-30":{"1. open":"151.9500","2. high":"152.6700","3. low":"151.5900","4. close":"151.7300","5. volume":"3609710"},"2017-05-26":{"1. open":"152.8500","2. high":"153.0000","3. low":"152.0600","4. close":"152.4900","5. volume":"2440117"},"2017-05-25":{"1. open":"153.2500","2. high":"153.7300","3. low":"152.9459","4. close":"153.2000","5. volume":"2579828"},"2017-05-24":{"1. open":"152.2100","2. high":"152.7600","3. low":"151.2300","4. close":"152.5100","5. volume":"3731333"},"2017-05-23":{"1. open":"152.5700","2. high":"153.6800","3. low":"151.9200","4. close":"152.0300","5. volume":"2563975"},"2017-05-22":{"1. open":"152.1000","2. high":"152.8400","3. low":"151.5992","4. close":"152.6400","5. volume":"3248372"},"2017-05-19":{"1. open":"151.0100","2. high":"152.4600","3. low":"150.8900","4. close":"151.9800","5. volume":"5617824"},"2017-05-18":{"1. open":"150.8600","2. high":"151.3300","3. low":"150.1100","4. close":"150.7800","5. volume":"3268772"},"2017-05-17":{"1. open":"153.3000","2. high":"154.1400","3. low":"150.8900","4. close":"150.9300","5. volume":"5048937"},"2017-05-16":{"1. open":"151.6600","2. high":"153.9900","3. low":"151.6600","4. close":"153.6800","5. volume":"5452539"},"2017-05-15":{"1. open":"150.6200","2. high":"151.8300","3. low":"150.4502","4. close":"151.5100","5. volume":"4218359"},"2017-05-12":{"1. open":"150.3000","2. high":"151.2650","3. low":"150.0000","4. close":"150.3700","5. volume":"3651964"},"2017-05-11":{"1. open":"151.0500","2. high":"151.1500","3. low":"149.7900","4. close":"150.6500","5. volume":"5546379"},"2017-05-10":{"1. open":"151.6510","2. high":"152.3700","3. low":"151.1300","4. close":"151.2500","5. volume":"4995590"},"2017-05-09":{"1. open":"152.6000","2. high":"153.1000","3. low":"151.5552","4. close":"152.1100","5. volume":"6823015"},"2017-05-08":{"1. open":"152.8000","2. high":"153.4700","3. low":"152.2000","4. close":"153.0300","5. volume":"7415765"},"2017-05-05":{"1. open":"153.5200","2. high":"155.7800","3. low":"153.0000","4. close":"155.0500","5. volume":"12415240"},"2017-05-04":{"1. open":"158.8900","2. high":"159.1400","3. low":"158.3600","4. close":"159.0500","5. volume":"4271669"},"2017-05-03":{"1. open":"158.7400","2. high":"159.4500","3. low":"158.5200","4. close":"158.6300","5. volume":"3990429"},"2017-05-02":{"1. open":"159.4400","2. high":"159.4900","3. low":"158.6400","4. close":"159.1000","5. volume":"3149949"},"2017-05-01":{"1. open":"160.0500","2. high":"160.4200","3. low":"158.7000","4. close":"158.8400","5. volume":"4919710"},"2017-04-28":{"1. open":"160.5000","2. high":"160.5900","3. low":"159.7000","4. close":"160.2900","5. volume":"4029533"},"2017-04-27":{"1. open":"160.2900","2. high":"160.4800","3. low":"159.6300","4. close":"160.3200","5. volume":"4081640"},"2017-04-26":{"1. open":"160.5300","2. high":"161.1000","3. low":"159.8900","4. close":"160.0600","5. volume":"4311484"},"2017-04-25":{"1. open":"161.7800","2. high":"162.0400","3. low":"160.3800","4. close":"160.3900","5. volume":"4842189"},"2017-04-24":{"1. open":"161.2900","2. high":"161.5700","3. low":"160.4200","4. close":"160.7500","5. volume":"5320608"},"2017-04-21":{"1. open":"162.0500","2. high":"162.1100","3. low":"160.3800","4. close":"160.3800","5. volume":"5607756"},"2017-04-20":{"1. open":"161.3200","2. high":"162.4000","3. low":"160.5000","4. close":"162.3000","5. volume":"6486809"},"2017-04-19":{"1. open":"161.7600","2. high":"162.6400","3. low":"159.6000","4. close":"161.6900","5. volume":"192843"},"2017-04-18":{"1. open":"170.7900","2. high":"171.6900","3. low":"169.8300","4. close":"170.0500","5. volume":"6345465"},"2017-04-17":{"1. open":"169.7500","2. high":"171.3000","3. low":"169.6200","4. close":"171.1000","5. volume":"3720218"},"2017-04-13":{"1. open":"169.9200","2. high":"171.3600","3. low":"169.5300","4. close":"169.5300","5. volume":"3205462"},"2017-04-12":{"1. open":"171.0400","2. high":"171.2000","3. low":"170.0200","4. close":"170.6600","5. volume":"3276931"},"2017-04-11":{"1. open":"170.6500","2. high":"171.2300","3. low":"168.9800","4. close":"170.5800","5. volume":"4890163"},"2017-04-10":{"1. open":"172.5300","2. high":"172.5600","3. low":"171.0000","4. close":"171.2000","5. volume":"3789936"},"2017-04-07":{"1. open":"172.0800","2. high":"172.9300","3. low":"171.2800","4. close":"172.1400","5. volume":"3588302"},"2017-04-06":{"1. open":"173.4700","2. high":"173.4700","3. low":"172.2500","4. close":"172.4500","5. volume":"3435403"},"2017-04-05":{"1. open":"174.7000","2. high":"176.3300","3. low":"172.8100","4. close":"172.8800","5. volume":"6238894"},"2017-04-04":{"1. open":"173.5200","2. high":"174.9600","3. low":"173.2600","4. close":"174.5200","5. volume":"3108855"},"2017-04-03":{"1. open":"173.8200","2. high":"174.8700","3. low":"173.3800","4. close":"174.5000","5. volume":"4286498"},"2017-03-31":{"1. open":"173.9800","2. high":"174.9500","3. low":"173.6900","4. close":"174.1400","5. volume":"2913684"},"2017-03-30":{"1. open":"173.8600","2. high":"174.5900","3. low":"173.6900","4. close":"173.8600","5. volume":"3168254"},"2017-03-29":{"1. open":"174.3000","2. high":"174.4900","3. low":"173.4600","4. close":"173.9400","5. volume":"3085606"},"2017-03-28":{"1. open":"173.9400","2. high":"175.0000","3. low":"173.0000","4. close":"174.5100","5. volume":"3523345"},"2017-03-27":{"1. open":"172.6900","2. high":"174.1600","3. low":"172.0937","4. close":"173.7700","5. volume":"3259049"},"2017-03-24":{"1. open":"175.1200","2. high":"175.5000","3. low":"173.3900","4. close":"173.8300","5. volume":"3221672"},"2017-03-23":{"1. open":"174.4300","2. high":"175.6700","3. low":"173.5600","4. close":"174.8200","5. volume":"3739976"},"2017-03-22":{"1. open":"174.0400","2. high":"175.0600","3. low":"172.8000","4. close":"174.7800","5. volume":"3450512"},"2017-03-21":{"1. open":"176.0100","2. high":"176.2300","3. low":"173.8400","4. close":"173.8800","5. volume":"3927741"},"2017-03-20":{"1. open":"175.6500","2. high":"176.1800","3. low":"175.1400","4. close":"175.7000","5. volume":"2476125"},"2017-03-17":{"1. open":"176.2900","2. high":"176.7900","3. low":"175.6500","4. close":"175.6500","5. volume":"5920967"},"2017-03-16":{"1. open":"178.4600","2. high":"179.0000","3. low":"176.8200","4. close":"177.2400","5. volume":"4311848"},"2017-03-15":{"1. open":"175.7100","2. high":"176.2800","3. low":"174.7500","4. close":"175.8100","5. volume":"3815537"},"2017-03-14":{"1. open":"176.1800","2. high":"176.8200","3. low":"175.2110","4. close":"175.7200","5. volume":"3147497"},"2017-03-13":{"1. open":"177.8500","2. high":"178.0600","3. low":"176.4150","4. close":"176.4600","5. volume":"3482189"},"2017-03-10":{"1. open":"178.2100","2. high":"179.4900","3. low":"177.4200","4. close":"177.8300","5. volume":"3100116"},"2017-03-09":{"1. open":"179.1500","2. high":"179.2500","3. low":"175.8800","4. close":"177.1800","5. volume":"5444076"},"2017-03-08":{"1. open":"180.7500","2. high":"180.9500","3. low":"179.3000","4. close":"179.4500","5. volume":"3557396"},"2017-03-07":{"1. open":"180.7100","2. high":"181.2900","3. low":"180.1997","4. close":"180.3800","5. volume":"2977596"},"2017-03-06":{"1. open":"179.7200","2. high":"180.9900","3. low":"179.5700","4. close":"180.4700","5. volume":"3204434"},"2017-03-03":{"1. open":"180.0400","2. high":"181.3200","3. low":"179.7649","4. close":"180.0500","5. volume":"1825048"},"2017-03-02":{"1. open":"181.8800","2. high":"181.8800","3. low":"180.4300","4. close":"180.5300","5. volume":"2918153"},"2017-03-01":{"1. open":"180.4800","2. high":"182.5500","3. low":"180.0300","4. close":"181.9500","5. volume":"3005564"},"2017-02-28":{"1. open":"179.3800","2. high":"180.6300","3. low":"179.3500","4. close":"179.8200","5. volume":"3273335"},"2017-02-27":{"1. open":"181.1900","2. high":"181.2500","3. low":"179.2800","4. close":"179.4000","5. volume":"3691209"},"2017-02-24":{"1. open":"180.2100","2. high":"181.4900","3. low":"179.8900","4. close":"181.3500","5. volume":"3299019"},"2017-02-23":{"1. open":"182.0000","2. high":"182.5000","3. low":"180.9200","4. close":"181.6500","5. volume":"2282526"},"2017-02-22":{"1. open":"180.0900","2. high":"181.3400","3. low":"180.0900","4. close":"181.1500","5. volume":"3020540"},"2017-02-21":{"1. open":"180.6000","2. high":"180.7900","3. low":"179.1200","4. close":"180.2600","5. volume":"4480199"},"2017-02-17":{"1. open":"181.2500","2. high":"181.5700","3. low":"180.0000","4. close":"180.6700","5. volume":"3552305"},"2017-02-16":{"1. open":"181.4500","2. high":"182.7900","3. low":"180.8700","4. close":"181.4300","5. volume":"3251547"},"2017-02-15":{"1. open":"180.2000","2. high":"181.9200","3. low":"179.8100","4. close":"181.6800","5. volume":"2914292"},"2017-02-14":{"1. open":"178.5700","2. high":"180.1300","3. low":"178.3500","4. close":"180.1300","5. volume":"2775818"},"2017-02-13":{"1. open":"179.2400","2. high":"179.9000","3. low":"178.8400","4. close":"179.3600","5. volume":"3093372"},"2017-02-10":{"1. open":"177.3700","2. high":"178.8701","3. low":"176.7600","4. close":"178.6800","5. volume":"2930710"},"2017-02-09":{"1. open":"176.1700","2. high":"177.8000","3. low":"175.9100","4. close":"177.2100","5. volume":"3090710"},"2017-02-08":{"1. open":"177.5000","2. high":"177.5000","3. low":"175.8800","4. close":"176.1700","5. volume":"2913126"},"2017-02-07":{"1. open":"176.0000","2. high":"178.6200","3. low":"175.9000","4. close":"178.4600","5. volume":"3873233"},"2017-02-06":{"1. open":"175.3100","2. high":"175.9800","3. low":"174.3800","4. close":"175.8600","5. volume":"2650509"},"2017-02-03":{"1. open":"175.0000","2. high":"176.3400","3. low":"174.8900","4. close":"175.8200","5. volume":"3309179"},"2017-02-02":{"1. open":"174.2300","2. high":"174.9700","3. low":"173.5500","4. close":"174.5800","5. volume":"2620526"},"2017-02-01":{"1. open":"175.0000","2. high":"175.7025","3. low":"172.8900","4. close":"174.2900","5. volume":"2795445"},"2017-01-31":{"1. open":"175.0500","2. high":"175.5800","3. low":"173.6100","4. close":"174.5200","5. volume":"4134049"},"2017-01-30":{"1. open":"176.9800","2. high":"177.0700","3. low":"174.5768","4. close":"175.8000","5. volume":"4093555"},"2017-01-27":{"1. open":"178.4700","2. high":"179.2000","3. low":"177.3000","4. close":"177.3000","5. volume":"3482105"},"2017-01-26":{"1. open":"178.0600","2. high":"178.8800","3. low":"177.5100","4. close":"178.6600","5. volume":"3063911"},"2017-01-25":{"1. open":"176.2600","2. high":"179.2500","3. low":"176.1300","4. close":"178.2900","5. volume":"5922462"},"2017-01-24":{"1. open":"171.3600","2. high":"176.0000","3. low":"171.1600","4. close":"175.9000","5. volume":"6952369"},"2017-01-23":{"1. open":"170.0800","2. high":"171.2500","3. low":"170.0100","4. close":"171.0300","5. volume":"5477314"},"2017-01-20":{"1. open":"167.8100","2. high":"170.6400","3. low":"166.0000","4. close":"170.5500","5. volume":"12606847"},"2017-01-19":{"1. open":"166.9600","2. high":"167.4500","3. low":"165.8000","4. close":"166.8100","5. volume":"6963386"},"2017-01-18":{"1. open":"167.4500","2. high":"168.5900","3. low":"166.6900","4. close":"166.8000","5. volume":"4005626"},"2017-01-17":{"1. open":"166.6900","2. high":"168.1800","3. low":"166.1201","4. close":"167.8900","5. volume":"3315655"},"2017-01-13":{"1. open":"167.9700","2. high":"168.4800","3. low":"166.8750","4. close":"167.3400","5. volume":"2875319"},"2017-01-12":{"1. open":"167.7700","2. high":"168.0100","3. low":"165.5600","4. close":"167.9500","5. volume":"2927953"},"2017-01-11":{"1. open":"166.0500","2. high":"167.7600","3. low":"165.6000","4. close":"167.7500","5. volume":"3599464"},"2017-01-10":{"1. open":"167.9800","2. high":"168.0900","3. low":"165.3400","4. close":"165.5200","5. volume":"4118694"},"2017-01-09":{"1. open":"169.4700","2. high":"169.8000","3. low":"167.6200","4. close":"167.6500","5. volume":"3189413"},"2017-01-06":{"1. open":"168.6900","2. high":"169.9200","3. low":"167.5200","4. close":"169.5300","5. volume":"2945536"},"2017-01-05":{"1. open":"169.2500","2. high":"169.3900","3. low":"167.2600","4. close":"168.7000","5. volume":"2682181"},"2017-01-04":{"1. open":"167.7700","2. high":"169.8700","3. low":"167.3600","4. close":"169.2600","5. volume":"3381232"},"2017-01-03":{"1. open":"167.0000","2. high":"167.8700","3. low":"166.0100","4. close":"167.1900","5. volume":"2934299"},"2016-12-30":{"1. open":"166.4400","2. high":"166.7000","3. low":"165.5000","4. close":"165.9900","5. volume":"2952200"},"2016-12-29":{"1. open":"166.0200","2. high":"166.9900","3. low":"166.0000","4. close":"166.6000","5. volume":"1663542"},"2016-12-28":{"1. open":"167.2900","2. high":"167.7400","3. low":"166.0000","4. close":"166.1900","5. volume":"1757500"},"2016-12-27":{"1. open":"166.9800","2. high":"167.9800","3. low":"166.8500","4. close":"167.1400","5. volume":"1397455"},"2016-12-23":{"1. open":"167.0000","2. high":"167.4900","3. low":"166.4500","4. close":"166.7100","5. volume":"1701228"},"2016-12-22":{"1. open":"167.3600","2. high":"168.2300","3. low":"166.5800","4. close":"167.0600","5. volume":"2802631"},"2016-12-21":{"1. open":"166.2500","2. high":"167.9400","3. low":"165.2500","4. close":"167.3300","5. volume":"3575210"},"2016-12-20":{"1. open":"167.4900","2. high":"168.2500","3. low":"166.4500","4. close":"167.6000","5. volume":"2174569"},"2016-12-19":{"1. open":"166.8300","2. high":"167.2600","3. low":"166.0000","4. close":"166.6800","5. volume":"2955864"},"2016-12-16":{"1. open":"168.9700","2. high":"169.1100","3. low":"166.0600","4. close":"166.7300","5. volume":"7117050"},"2016-12-15":{"1. open":"168.0100","2. high":"169.8500","3. low":"167.7800","4. close":"168.0200","5. volume":"3388570"},"2016-12-14":{"1. open":"168.3700","2. high":"169.8900","3. low":"167.4500","4. close":"168.5100","5. volume":"4123821"},"2016-12-13":{"1. open":"165.6800","2. high":"169.9520","3. low":"165.6800","4. close":"168.2900","5. volume":"5932271"},"2016-12-12":{"1. open":"166.7200","2. high":"166.7900","3. low":"165.0700","4. close":"165.5000","5. volume":"3392030"},"2016-12-09":{"1. open":"165.1800","2. high":"166.7200","3. low":"164.6042","4. close":"166.5200","5. volume":"3146930"},"2016-12-08":{"1. open":"164.8700","2. high":"166.0000","3. low":"164.2200","4. close":"165.3600","5. volume":"3266336"},"2016-12-07":{"1. open":"160.6000","2. high":"165.1800","3. low":"160.3900","4. close":"164.7900","5. volume":"4435050"},"2016-12-06":{"1. open":"160.1300","2. high":"160.7900","3. low":"158.9300","4. close":"160.3500","5. volume":"2858962"},"2016-12-05":{"1. open":"160.8500","2. high":"161.1500","3. low":"159.5875","4. close":"159.8400","5. volume":"3447052"},"2016-12-02":{"1. open":"159.0000","2. high":"160.2900","3. low":"158.4100","4. close":"160.0200","5. volume":"2740782"},"2016-12-01":{"1. open":"161.9500","2. high":"162.1950","3. low":"158.3000","4. close":"159.8200","5. volume":"4634740"},"2016-11-30":{"1. open":"163.3500","2. high":"163.8000","3. low":"162.2100","4. close":"162.2200","5. volume":"4397777"},"2016-11-29":{"1. open":"164.0000","2. high":"164.4100","3. low":"163.0300","4. close":"163.5300","5. volume":"3148196"},"2016-11-28":{"1. open":"163.2000","2. high":"164.6600","3. low":"162.7000","4. close":"164.5200","5. volume":"4449355"},"2016-11-25":{"1. open":"161.8300","2. high":"163.1900","3. low":"161.8300","4. close":"163.1400","5. volume":"1605344"},"2016-11-23":{"1. open":"161.9400","2. high":"162.3800","3. low":"161.3557","4. close":"161.9800","5. volume":"2256035"},"2016-11-22":{"1. open":"163.0000","2. high":"163.0000","3. low":"161.9500","4. close":"162.6700","5. volume":"2770736"},"2016-11-21":{"1. open":"160.6900","2. high":"163.0000","3. low":"160.3697","4. close":"162.7700","5. volume":"4637097"},"2016-11-18":{"1. open":"159.8000","2. high":"160.7200","3. low":"159.2100","4. close":"160.3900","5. volume":"2981633"},"2016-11-17":{"1. open":"159.2200","2. high":"159.9300","3. low":"158.8500","4. close":"159.8000","5. volume":"2260984"},"2016-11-16":{"1. open":"158.4600","2. high":"159.5500","3. low":"158.0300","4. close":"159.2900","5. volume":"2252806"},"2016-11-15":{"1. open":"158.4200","2. high":"159.1500","3. low":"157.5500","4. close":"158.6700","5. volume":"3476996"},"2016-11-14":{"1. open":"161.2500","2. high":"161.8600","3. low":"157.5800","4. close":"158.2100","5. volume":"5196498"},"2016-11-11":{"1. open":"159.9700","2. high":"161.3400","3. low":"159.3300","4. close":"161.2700","5. volume":"4446630"},"2016-11-10":{"1. open":"157.6600","2. high":"161.1600","3. low":"157.5900","4. close":"160.2200","5. volume":"7715807"},"2016-11-09":{"1. open":"152.9600","2. high":"155.5600","3. low":"151.0000","4. close":"154.8100","5. volume":"5403688"},"2016-11-08":{"1. open":"154.5600","2. high":"155.9300","3. low":"153.0600","4. close":"155.1700","5. volume":"3921044"},"2016-11-07":{"1. open":"153.9900","2. high":"156.1100","3. low":"153.8400","4. close":"155.7200","5. volume":"3804943"},"2016-11-04":{"1. open":"152.4000","2. high":"153.6400","3. low":"151.8700","4. close":"152.4300","5. volume":"2470353"},"2016-11-03":{"1. open":"152.5100","2. high":"153.7400","3. low":"151.8000","4. close":"152.3700","5. volume":"2878728"},"2016-11-02":{"1. open":"152.4800","2. high":"153.3450","3. low":"151.6700","4. close":"151.9500","5. volume":"3074338"},"2016-11-01":{"1. open":"153.5000","2. high":"153.9100","3. low":"151.7400","4. close":"152.7900","5. volume":"3191924"},"2016-10-31":{"1. open":"152.7600","2. high":"154.3300","3. low":"152.7600","4. close":"153.6900","5. volume":"3553172"},"2016-10-28":{"1. open":"154.0500","2. high":"154.4400","3. low":"152.1800","4. close":"152.6100","5. volume":"3654446"},"2016-10-27":{"1. open":"152.8200","2. high":"154.0600","3. low":"152.0200","4. close":"153.3500","5. volume":"4229336"},"2016-10-26":{"1. open":"150.7100","2. high":"152.9400","3. low":"150.2550","4. close":"151.8100","5. volume":"2811421"},"2016-10-25":{"1. open":"150.6900","2. high":"151.1600","3. low":"149.8300","4. close":"150.8800","5. volume":"2647416"},"2016-10-24":{"1. open":"150.4000","2. high":"151.5200","3. low":"150.4000","4. close":"150.5700","5. volume":"2666740"},"2016-10-21":{"1. open":"150.5800","2. high":"151.1500","3. low":"149.5600","4. close":"149.6300","5. volume":"4414171"},"2016-10-20":{"1. open":"151.2800","2. high":"152.9000","3. low":"151.0200","4. close":"151.5200","5. volume":"4023075"},"2016-10-19":{"1. open":"151.2700","2. high":"152.4500","3. low":"150.8300","4. close":"151.2600","5. volume":"4632854"},"2016-10-18":{"1. open":"150.0200","2. high":"151.0000","3. low":"147.7900","4. close":"150.7200","5. volume":"12770570"},"2016-10-17":{"1. open":"154.4500","2. high":"155.8900","3. low":"154.3400","4. close":"154.7700","5. volume":"5890421"},"2016-10-14":{"1. open":"154.4700","2. high":"155.5300","3. low":"154.0900","4. close":"154.4500","5. volume":"4358147"},"2016-10-13":{"1. open":"153.7000","2. high":"154.2200","3. low":"152.2700","4. close":"153.7200","5. volume":"2909948"},"2016-10-12":{"1. open":"154.9700","2. high":"154.9700","3. low":"153.0800","4. close":"154.2900","5. volume":"2963843"},"2016-10-11":{"1. open":"156.7300","2. high":"156.9500","3. low":"153.8900","4. close":"154.7900","5. volume":"2901226"},"2016-10-10":{"1. open":"156.7100","2. high":"158.4900","3. low":"156.6550","4. close":"157.0200","5. volume":"2481288"},"2016-10-07":{"1. open":"157.1400","2. high":"157.7000","3. low":"154.8600","4. close":"155.6700","5. volume":"2671256"},"2016-10-06":{"1. open":"156.8400","2. high":"157.4300","3. low":"155.8900","4. close":"156.8800","5. volume":"1950106"},"2016-10-05":{"1. open":"157.0700","2. high":"157.8300","3. low":"156.7200","4. close":"157.0800","5. volume":"1684458"},"2016-10-04":{"1. open":"157.6700","2. high":"158.5300","3. low":"155.8200","4. close":"156.4600","5. volume":"2884146"},"2016-10-03":{"1. open":"158.0600","2. high":"158.3700","3. low":"157.0200","4. close":"157.6100","5. volume":"2227800"},"2016-09-30":{"1. open":"158.9000","2. high":"159.8380","3. low":"158.0600","4. close":"158.8500","5. volume":"3596878"},"2016-09-29":{"1. open":"158.6300","2. high":"165.0000","3. low":"157.4600","4. close":"158.1100","5. volume":"3374838"},"2016-09-28":{"1. open":"156.9900","2. high":"158.6250","3. low":"156.2300","4. close":"158.2900","5. volume":"3309408"},"2016-09-27":{"1. open":"154.3200","2. high":"156.7700","3. low":"153.8100","4. close":"156.7700","5. volume":"2987195"},"2016-09-26":{"1. open":"154.4600","2. high":"154.4600","3. low":"153.4600","4. close":"153.9800","5. volume":"2533325"},"2016-09-23":{"1. open":"155.6200","2. high":"156.0400","3. low":"154.7100","4. close":"154.9800","5. volume":"2702143"},"2016-09-22":{"1. open":"156.1500","2. high":"157.2200","3. low":"155.6900","4. close":"156.1100","5. volume":"2690915"},"2016-09-21":{"1. open":"154.9100","2. high":"155.6800","3. low":"153.8700","4. close":"155.5300","5. volume":"2473895"},"2016-09-20":{"1. open":"155.8700","2. high":"156.5700","3. low":"154.4500","4. close":"154.4500","5. volume":"2159092"},"2016-09-19":{"1. open":"154.8700","2. high":"156.1900","3. low":"154.5500","4. close":"154.8700","5. volume":"2450117"},"2016-09-16":{"1. open":"155.0400","2. high":"155.4000","3. low":"153.4700","4. close":"153.8400","5. volume":"6463213"},"2016-09-15":{"1. open":"154.3000","2. high":"156.3300","3. low":"153.2100","4. close":"155.6600","5. volume":"3662573"},"2016-09-14":{"1. open":"155.7000","2. high":"155.8700","3. low":"153.3900","4. close":"154.0500","5. volume":"3860553"},"2016-09-13":{"1. open":"157.6300","2. high":"157.9300","3. low":"155.5000","4. close":"155.8100","5. volume":"3636719"},"2016-09-12":{"1. open":"155.2600","2. high":"158.5300","3. low":"154.8400","4. close":"158.2900","5. volume":"4367529"},"2016-09-09":{"1. open":"158.0300","2. high":"158.4000","3. low":"155.6500","4. close":"155.6900","5. volume":"5185972"},"2016-09-08":{"1. open":"160.5500","2. high":"161.2100","3. low":"158.7600","4. close":"159.0000","5. volume":"3963164"},"2016-09-07":{"1. open":"160.1900","2. high":"161.7600","3. low":"160.0000","4. close":"161.6400","5. volume":"2866227"},"2016-09-06":{"1. open":"159.8800","2. high":"160.8600","3. low":"159.1100","4. close":"160.3500","5. volume":"2994056"},"2016-09-02":{"1. open":"159.8800","2. high":"160.5700","3. low":"159.1500","4. close":"159.5500","5. volume":"2315366"},"2016-09-01":{"1. open":"158.3200","2. high":"159.6200","3. low":"158.1000","4. close":"159.5400","5. volume":"2358385"},"2016-08-31":{"1. open":"159.6600","2. high":"159.6600","3. low":"158.2600","4. close":"158.8800","5. volume":"2323649"},"2016-08-30":{"1. open":"159.7600","2. high":"160.1500","3. low":"158.8100","4. close":"159.4000","5. volume":"1813343"},"2016-08-29":{"1. open":"158.8300","2. high":"160.2100","3. low":"158.5000","4. close":"159.7200","5. volume":"2475853"},"2016-08-26":{"1. open":"158.8800","2. high":"160.4400","3. low":"157.8500","4. close":"158.3200","5. volume":"2498909"},"2016-08-25":{"1. open":"159.0000","2. high":"159.5400","3. low":"158.4200","4. close":"158.6300","5. volume":"2575023"},"2016-08-24":{"1. open":"159.8900","2. high":"160.1800","3. low":"158.3200","4. close":"159.0500","5. volume":"3620365"},"2016-08-23":{"1. open":"160.3300","2. high":"161.3400","3. low":"160.2300","4. close":"160.2600","5. volume":"2838137"},"2016-08-22":{"1. open":"160.0000","2. high":"160.5700","3. low":"159.1300","4. close":"160.0000","5. volume":"2039331"},"2016-08-19":{"1. open":"160.8400","2. high":"160.9100","3. low":"159.5200","4. close":"160.0400","5. volume":"2815163"},"2016-08-18":{"1. open":"160.8900","2. high":"162.0000","3. low":"160.4401","4. close":"161.3600","5. volume":"3652013"},"2016-08-17":{"1. open":"160.9700","2. high":"161.1600","3. low":"159.8400","4. close":"160.4400","5. volume":"3225919"},"2016-08-16":{"1. open":"161.1100","2. high":"161.9300","3. low":"160.6900","4. close":"160.7000","5. volume":"2210229"},"2016-08-15":{"1. open":"162.4000","2. high":"162.9700","3. low":"161.7800","4. close":"161.8800","5. volume":"2970415"},"2016-08-12":{"1. open":"163.1900","2. high":"163.4600","3. low":"161.5200","4. close":"161.9500","5. volume":"2543079"},"2016-08-11":{"1. open":"162.2500","2. high":"164.9500","3. low":"162.1800","4. close":"163.5300","5. volume":"8768585"},"2016-08-10":{"1. open":"162.1900","2. high":"162.6600","3. low":"161.9550","4. close":"162.0800","5. volume":"2466675"},"2016-08-09":{"1. open":"162.2200","2. high":"162.7720","3. low":"161.6450","4. close":"161.7700","5. volume":"2737530"},"2016-08-08":{"1. open":"162.7300","2. high":"163.2700","3. low":"161.5800","4. close":"162.0400","5. volume":"3039081"},"2016-08-05":{"1. open":"162.0000","2. high":"163.5100","3. low":"161.5700","4. close":"163.5000","5. volume":"3812370"},"2016-08-04":{"1. open":"160.8600","2. high":"161.7000","3. low":"160.1200","4. close":"161.5500","5. volume":"2488878"},"2016-08-03":{"1. open":"160.1300","2. high":"160.8600","3. low":"159.8000","4. close":"160.6700","5. volume":"2861558"},"2016-08-02":{"1. open":"161.2700","2. high":"161.4499","3. low":"160.3600","4. close":"160.5800","5. volume":"3080899"},"2016-08-01":{"1. open":"160.6500","2. high":"161.6500","3. low":"159.8400","4. close":"161.4500","5. volume":"2823578"},"2016-07-29":{"1. open":"161.3600","2. high":"161.6700","3. low":"160.0300","4. close":"160.6200","5. volume":"3547395"},"2016-07-28":{"1. open":"161.3800","2. high":"161.8100","3. low":"160.7100","4. close":"161.3700","5. volume":"2340369"},"2016-07-27":{"1. open":"162.1200","2. high":"162.5700","3. low":"161.1800","4. close":"161.8300","5. volume":"2162680"},"2016-07-26":{"1. open":"162.6500","2. high":"163.6000","3. low":"161.3700","4. close":"162.1200","5. volume":"2892969"},"2016-07-25":{"1. open":"162.0000","2. high":"162.8800","3. low":"161.7500","4. close":"162.6500","5. volume":"2804578"},"2016-07-22":{"1. open":"160.7800","2. high":"162.1700","3. low":"160.4790","4. close":"162.0700","5. volume":"2520077"},"2016-07-21":{"1. open":"160.7500","2. high":"161.8500","3. low":"159.8900","4. close":"160.4500","5. volume":"4046030"},"2016-07-20":{"1. open":"159.9700","2. high":"161.7100","3. low":"159.6000","4. close":"161.3600","5. volume":"4373609"},"2016-07-19":{"1. open":"161.7800","2. high":"162.1400","3. low":"157.8900","4. close":"159.5800","5. volume":"7119917"},"2016-07-18":{"1. open":"159.3000","2. high":"160.7500","3. low":"158.7300","4. close":"159.8600","5. volume":"6716340"},"2016-07-15":{"1. open":"159.9000","2. high":"159.9800","3. low":"158.5000","4. close":"159.7800","5. volume":"4474358"},"2016-07-14":{"1. open":"158.8100","2. high":"161.4000","3. low":"158.5800","4. close":"160.2800","5. volume":"4637624"},"2016-07-13":{"1. open":"157.7500","2. high":"158.3400","3. low":"157.0600","4. close":"158.0200","5. volume":"2746089"},"2016-07-12":{"1. open":"156.0000","2. high":"157.1200","3. low":"155.5200","4. close":"157.0400","5. volume":"3843773"},"2016-07-11":{"1. open":"154.6000","2. high":"156.0400","3. low":"154.5000","4. close":"155.3300","5. volume":"2833612"},"2016-07-08":{"1. open":"154.0000","2. high":"154.6000","3. low":"153.0800","4. close":"154.4600","5. volume":"3040593"},"2016-07-07":{"1. open":"152.7500","2. high":"153.6891","3. low":"151.8900","4. close":"152.6000","5. volume":"2138421"},"2016-07-06":{"1. open":"151.8500","2. high":"152.4100","3. low":"149.9200","4. close":"152.3700","5. volume":"2569393"},"2016-07-05":{"1. open":"151.1900","2. high":"152.0000","3. low":"150.7600","4. close":"151.6800","5. volume":"2464820"},"2016-07-01":{"1. open":"152.1900","2. high":"152.9700","3. low":"151.4000","4. close":"152.3500","5. volume":"2658280"},"2016-06-30":{"1. open":"148.8600","2. high":"151.9100","3. low":"148.6700","4. close":"151.7800","5. volume":"3967126"},"2016-06-29":{"1. open":"146.5000","2. high":"148.4800","3. low":"146.4500","4. close":"148.4600","5. volume":"3367736"},"2016-06-28":{"1. open":"144.7800","2. high":"145.7300","3. low":"144.2200","4. close":"145.7000","5. volume":"3996007"},"2016-06-27":{"1. open":"146.1800","2. high":"146.6000","3. low":"142.5000","4. close":"143.5000","5. volume":"5166665"},"2016-06-24":{"1. open":"149.9700","2. high":"150.6100","3. low":"146.1800","4. close":"146.5900","5. volume":"9081182"},"2016-06-23":{"1. open":"153.4500","2. high":"155.4800","3. low":"152.6000","4. close":"155.3500","5. volume":"3967419"},"2016-06-22":{"1. open":"153.7500","2. high":"154.7100","3. low":"152.2700","4. close":"152.9200","5. volume":"2833364"},"2016-06-21":{"1. open":"154.1600","2. high":"154.5689","3. low":"153.6900","4. close":"154.0500","5. volume":"2760344"},"2016-06-20":{"1. open":"152.6000","2. high":"154.6700","3. low":"152.5200","4. close":"153.6100","5. volume":"3572102"},"2016-06-17":{"1. open":"150.9600","2. high":"152.7200","3. low":"150.6044","4. close":"151.9900","5. volume":"4663870"},"2016-06-16":{"1. open":"150.1900","2. high":"151.2950","3. low":"149.0000","4. close":"151.0600","5. volume":"2449064"},"2016-06-15":{"1. open":"151.4600","2. high":"151.7925","3. low":"150.6000","4. close":"150.6800","5. volume":"2260406"},"2016-06-14":{"1. open":"151.2800","2. high":"151.7900","3. low":"150.4000","4. close":"151.0600","5. volume":"2865833"},"2016-06-13":{"1. open":"151.6300","2. high":"152.5000","3. low":"150.2800","4. close":"151.2800","5. volume":"3610407"},"2016-06-10":{"1. open":"152.7900","2. high":"153.3299","3. low":"151.8600","4. close":"152.3700","5. volume":"3120563"},"2016-06-09":{"1. open":"152.9200","2. high":"153.7600","3. low":"152.7300","4. close":"153.4200","5. volume":"2021796"},"2016-06-08":{"1. open":"153.5300","2. high":"154.0900","3. low":"153.0400","4. close":"154.0000","5. volume":"2935036"},"2016-06-07":{"1. open":"153.3100","2. high":"153.9300","3. low":"152.6600","4. close":"153.3300","5. volume":"4464985"},"2016-06-06":{"1. open":"153.0900","2. high":"153.9500","3. low":"152.3400","4. close":"152.7300","5. volume":"2378462"},"2016-06-03":{"1. open":"152.4000","2. high":"153.0400","3. low":"151.7000","4. close":"152.8900","5. volume":"2328056"},"2016-06-02":{"1. open":"152.5900","2. high":"153.5000","3. low":"152.1200","4. close":"153.5000","5. volume":"2642601"},"2016-06-01":{"1. open":"153.0000","2. high":"153.2700","3. low":"151.5400","4. close":"152.5100","5. volume":"2662937"},"2016-05-31":{"1. open":"152.5600","2. high":"153.8100","3. low":"152.2700","4. close":"153.7400","5. volume":"5836645"},"2016-05-27":{"1. open":"152.3500","2. high":"152.9300","3. low":"152.1500","4. close":"152.8400","5. volume":"2457037"},"2016-05-26":{"1. open":"151.5500","2. high":"152.5100","3. low":"151.0500","4. close":"152.4400","5. volume":"3062934"},"2016-05-25":{"1. open":"148.9300","2. high":"152.0900","3. low":"148.5001","4. close":"151.6900","5. volume":"4358039"},"2016-05-24":{"1. open":"146.8800","2. high":"148.7500","3. low":"146.8800","4. close":"148.3100","5. volume":"2929132"},"2016-05-23":{"1. open":"147.6100","2. high":"147.9500","3. low":"146.6600","4. close":"146.7700","5. volume":"2103733"},"2016-05-20":{"1. open":"145.7100","2. high":"147.5100","3. low":"145.5500","4. close":"147.2500","5. volume":"3670262"},"2016-05-19":{"1. open":"146.4800","2. high":"146.9300","3. low":"143.9550","4. close":"144.9300","5. volume":"3685595"},"2016-05-18":{"1. open":"147.9900","2. high":"148.5200","3. low":"146.3600","4. close":"147.3400","5. volume":"2491086"},"2016-05-17":{"1. open":"149.2100","2. high":"149.5000","3. low":"147.2900","4. close":"148.0000","5. volume":"3490374"},"2016-05-16":{"1. open":"147.6500","2. high":"149.9900","3. low":"147.4400","4. close":"149.4600","5. volume":"3069126"},"2016-05-13":{"1. open":"148.7900","2. high":"149.8600","3. low":"147.4200","4. close":"147.7200","5. volume":"2397902"},"2016-05-12":{"1. open":"149.2100","2. high":"149.3900","3. low":"147.1100","4. close":"148.8400","5. volume":"3249032"},"2016-05-11":{"1. open":"149.7100","2. high":"151.0900","3. low":"148.7400","4. close":"148.9500","5. volume":"3092408"},"2016-05-10":{"1. open":"148.2400","2. high":"150.0400","3. low":"147.7400","4. close":"149.9700","5. volume":"3992536"},"2016-05-09":{"1. open":"147.7000","2. high":"148.2000","3. low":"147.0100","4. close":"147.3400","5. volume":"4302425"},"2016-05-06":{"1. open":"144.8600","2. high":"147.9700","3. low":"144.4700","4. close":"147.2900","5. volume":"4895684"},"2016-05-05":{"1. open":"145.9500","2. high":"147.3000","3. low":"145.4500","4. close":"146.4700","5. volume":"6500738"},"2016-05-04":{"1. open":"143.3600","2. high":"145.0000","3. low":"143.3100","4. close":"144.2500","5. volume":"2576786"},"2016-05-03":{"1. open":"144.6500","2. high":"144.9000","3. low":"142.9000","4. close":"144.1300","5. volume":"3584261"},"2016-05-02":{"1. open":"146.5600","2. high":"147.0000","3. low":"144.4300","4. close":"145.2700","5. volume":"3502443"},"2016-04-29":{"1. open":"146.4900","2. high":"147.3400","3. low":"144.1910","4. close":"145.9400","5. volume":"4225790"},"2016-04-28":{"1. open":"149.7500","2. high":"150.1800","3. low":"146.7250","4. close":"147.0700","5. volume":"3791337"},"2016-04-27":{"1. open":"149.3500","2. high":"150.7800","3. low":"148.9700","4. close":"150.4700","5. volume":"3110789"},"2016-04-26":{"1. open":"148.6500","2. high":"149.7900","3. low":"147.9000","4. close":"149.0800","5. volume":"2979699"},"2016-04-25":{"1. open":"148.1600","2. high":"148.9000","3. low":"147.1100","4. close":"148.8100","5. volume":"2848935"},"2016-04-22":{"1. open":"149.4400","2. high":"151.0000","3. low":"147.5000","4. close":"148.5000","5. volume":"5191802"},"2016-04-21":{"1. open":"146.5800","2. high":"150.1200","3. low":"146.4600","4. close":"149.3000","5. volume":"6015526"},"2016-04-20":{"1. open":"144.2400","2. high":"147.2000","3. low":"144.0000","4. close":"146.1100","5. volume":"6754189"},"2016-04-19":{"1. open":"146.4700","2. high":"146.9500","3. low":"142.6100","4. close":"144.0000","5. volume":"13188308"},"2016-04-18":{"1. open":"151.7500","2. high":"153.1400","3. low":"151.4900","4. close":"152.5300","5. volume":"6538819"},"2016-04-15":{"1. open":"151.0400","2. high":"152.1000","3. low":"150.9600","4. close":"151.7200","5. volume":"3657466"},"2016-04-14":{"1. open":"151.5000","2. high":"152.7600","3. low":"150.3800","4. close":"151.1600","5. volume":"3176300"},"2016-04-13":{"1. open":"150.7500","2. high":"151.2300","3. low":"149.6300","4. close":"151.2300","5. volume":"3167970"},"2016-04-12":{"1. open":"149.6100","2. high":"150.1100","3. low":"148.5800","4. close":"149.6300","5. volume":"3595549"},"2016-04-11":{"1. open":"150.2600","2. high":"151.9500","3. low":"149.2200","4. close":"149.2500","5. volume":"3845918"},"2016-04-08":{"1. open":"149.0600","2. high":"149.9900","3. low":"148.1200","4. close":"149.3500","5. volume":"3293512"},"2016-04-07":{"1. open":"149.0700","2. high":"149.6000","3. low":"148.0000","4. close":"148.2500","5. volume":"3662508"},"2016-04-06":{"1. open":"149.9000","2. high":"150.1500","3. low":"147.8100","4. close":"150.0200","5. volume":"4194265"},"2016-04-05":{"1. open":"151.4300","2. high":"151.6000","3. low":"149.6500","4. close":"150.0000","5. volume":"3336952"},"2016-04-04":{"1. open":"152.3400","2. high":"153.5200","3. low":"151.9100","4. close":"152.0700","5. volume":"3930319"},"2016-04-01":{"1. open":"150.5100","2. high":"152.9600","3. low":"150.2500","4. close":"152.5200","5. volume":"3925181"},"2016-03-31":{"1. open":"149.7900","2. high":"153.1000","3. low":"149.3600","4. close":"151.4500","5. volume":"6780132"},"2016-03-30":{"1. open":"149.9500","2. high":"150.4100","3. low":"148.3200","4. close":"148.4100","5. volume":"3330841"},"2016-03-29":{"1. open":"147.5900","2. high":"149.7600","3. low":"147.5000","4. close":"149.3300","5. volume":"3138545"},"2016-03-28":{"1. open":"147.7500","2. high":"148.6500","3. low":"147.2300","4. close":"148.4000","5. volume":"3265084"},"2016-03-24":{"1. open":"144.9800","2. high":"148.2200","3. low":"144.4900","4. close":"147.9500","5. volume":"5044335"},"2016-03-23":{"1. open":"148.0000","2. high":"148.0300","3. low":"145.1300","4. close":"145.4000","5. volume":"4763987"},"2016-03-22":{"1. open":"148.0600","2. high":"149.2800","3. low":"147.8400","4. close":"148.1000","5. volume":"4081924"},"2016-03-21":{"1. open":"147.3000","2. high":"148.7100","3. low":"146.7201","4. close":"148.6300","5. volume":"3721463"},"2016-03-18":{"1. open":"147.4000","2. high":"147.5100","3. low":"145.5100","4. close":"147.0900","5. volume":"12088126"},"2016-03-17":{"1. open":"144.7800","2. high":"147.3200","3. low":"144.4500","4. close":"147.0400","5. volume":"5821180"},"2016-03-16":{"1. open":"142.6200","2. high":"144.8800","3. low":"142.1100","4. close":"144.7900","5. volume":"4221939"},"2016-03-15":{"1. open":"141.7400","2. high":"143.3300","3. low":"141.5400","4. close":"142.9600","5. volume":"3707538"},"2016-03-14":{"1. open":"142.0100","2. high":"143.1900","3. low":"141.0400","4. close":"142.7800","5. volume":"4047634"},"2016-03-11":{"1. open":"141.7300","2. high":"142.9236","3. low":"140.5100","4. close":"142.3600","5. volume":"4421748"},"2016-03-10":{"1. open":"141.2400","2. high":"141.4700","3. low":"138.0900","4. close":"140.1900","5. volume":"4020024"},"2016-03-09":{"1. open":"139.3100","2. high":"142.1700","3. low":"139.2300","4. close":"140.4100","5. volume":"4406304"},"2016-03-08":{"1. open":"139.7100","2. high":"140.3500","3. low":"137.4200","4. close":"139.0700","5. volume":"5537856"},"2016-03-07":{"1. open":"137.2800","2. high":"140.5100","3. low":"136.8718","4. close":"140.1500","5. volume":"5170228"},"2016-03-04":{"1. open":"137.5350","2. high":"139.4200","3. low":"137.0200","4. close":"137.8000","5. volume":"3968423"},"2016-03-03":{"1. open":"137.2200","2. high":"137.9602","3. low":"136.0700","4. close":"137.8000","5. volume":"5155978"},"2016-03-02":{"1. open":"133.7000","2. high":"137.4400","3. low":"133.2200","4. close":"136.3000","5. volume":"5217230"},"2016-03-01":{"1. open":"132.2400","2. high":"134.6400","3. low":"132.0300","4. close":"134.3700","5. volume":"3788084"},"2016-02-29":{"1. open":"132.0000","2. high":"133.3600","3. low":"130.9000","4. close":"131.0300","5. volume":"4427472"},"2016-02-26":{"1. open":"134.5100","2. high":"134.9200","3. low":"131.9500","4. close":"132.0300","5. volume":"4385699"},"2016-02-25":{"1. open":"133.2900","2. high":"134.5100","3. low":"130.8800","4. close":"134.5000","5. volume":"4358205"},"2016-02-24":{"1. open":"131.5500","2. high":"133.4900","3. low":"129.6800","4. close":"132.8000","5. volume":"4122421"},"2016-02-23":{"1. open":"133.1400","2. high":"133.4100","3. low":"132.0100","4. close":"132.4000","5. volume":"3439631"},"2016-02-22":{"1. open":"133.8400","2. high":"134.3100","3. low":"132.4100","4. close":"133.7700","5. volume":"4457444"},"2016-02-19":{"1. open":"132.3600","2. high":"133.6500","3. low":"130.8400","4. close":"133.0800","5. volume":"5125276"},"2016-02-18":{"1. open":"130.0000","2. high":"134.0000","3. low":"129.7500","4. close":"132.4500","5. volume":"9951438"},"2016-02-17":{"1. open":"123.7100","2. high":"126.5700","3. low":"123.2500","4. close":"126.1000","5. volume":"4820982"},"2016-02-16":{"1. open":"121.8300","2. high":"123.0900","3. low":"121.3400","4. close":"122.7400","5. volume":"4061066"},"2016-02-12":{"1. open":"119.2600","2. high":"121.0500","3. low":"118.3500","4. close":"121.0400","5. volume":"4935670"},"2016-02-11":{"1. open":"118.7800","2. high":"119.6600","3. low":"116.9010","4. close":"117.8500","5. volume":"7307503"},"2016-02-10":{"1. open":"125.0000","2. high":"125.2900","3. low":"119.8400","4. close":"120.1900","5. volume":"6462375"},"2016-02-09":{"1. open":"126.1200","2. high":"126.9300","3. low":"123.7700","4. close":"124.0700","5. volume":"5956138"},"2016-02-08":{"1. open":"126.0000","2. high":"127.5100","3. low":"124.1300","4. close":"126.9800","5. volume":"7363893"},"2016-02-05":{"1. open":"127.2200","2. high":"128.6400","3. low":"125.8500","4. close":"128.5700","5. volume":"7176765"},"2016-02-04":{"1. open":"125.0800","2. high":"128.5000","3. low":"125.0000","4. close":"127.6500","5. volume":"5265650"},"2016-02-03":{"1. open":"123.9900","2. high":"125.4499","3. low":"122.2900","4. close":"124.7200","5. volume":"6223424"},"2016-02-02":{"1. open":"123.6700","2. high":"124.1400","3. low":"122.6400","4. close":"122.9400","5. volume":"3287218"},"2016-02-01":{"1. open":"124.4000","2. high":"125.2900","3. low":"123.7100","4. close":"124.8300","5. volume":"3574834"},"2016-01-29":{"1. open":"123.2800","2. high":"124.7900","3. low":"122.9600","4. close":"124.7900","5. volume":"8248077"},"2016-01-28":{"1. open":"121.2600","2. high":"122.8300","3. low":"121.0100","4. close":"122.2200","5. volume":"3942537"},"2016-01-27":{"1. open":"122.7300","2. high":"123.3700","3. low":"120.6500","4. close":"120.9600","5. volume":"5025161"},"2016-01-26":{"1. open":"122.2500","2. high":"123.6100","3. low":"122.2400","4. close":"122.5900","5. volume":"4617414"},"2016-01-25":{"1. open":"122.1000","2. high":"124.2300","3. low":"121.6400","4. close":"122.0800","5. volume":"5445560"},"2016-01-22":{"1. open":"124.6700","2. high":"124.7400","3. low":"121.7700","4. close":"122.5000","5. volume":"9238219"},"2016-01-21":{"1. open":"121.3000","2. high":"125.1000","3. low":"120.5751","4. close":"122.9100","5. volume":"8851531"},"2016-01-20":{"1. open":"118.4600","2. high":"123.9900","3. low":"118.0000","4. close":"121.8600","5. volume":"16157769"},"2016-01-19":{"1. open":"130.1100","2. high":"132.1000","3. low":"128.0600","4. close":"128.1100","5. volume":"9955973"},"2016-01-15":{"1. open":"130.0100","2. high":"130.8800","3. low":"128.8700","4. close":"130.0300","5. volume":"9007945"},"2016-01-14":{"1. open":"131.9300","2. high":"133.7900","3. low":"131.2200","4. close":"132.9100","5. volume":"5709426"},"2016-01-13":{"1. open":"133.5000","2. high":"134.2799","3. low":"131.1000","4. close":"131.1700","5. volume":"4700115"},"2016-01-12":{"1. open":"133.6500","2. high":"133.7800","3. low":"131.1300","4. close":"132.9000","5. volume":"5078360"},"2016-01-11":{"1. open":"131.8100","2. high":"133.8200","3. low":"131.7600","4. close":"133.2300","5. volume":"4974236"},"2016-01-08":{"1. open":"133.1800","2. high":"133.8160","3. low":"131.3200","4. close":"131.6300","5. volume":"4762583"},"2016-01-07":{"1. open":"133.7000","2. high":"135.0200","3. low":"132.4300","4. close":"132.8600","5. volume":"7024500"},"2016-01-06":{"1. open":"134.3800","2. high":"135.5800","3. low":"133.6200","4. close":"135.1700","5. volume":"4310774"},"2016-01-05":{"1. open":"136.7600","2. high":"136.8900","3. low":"134.8501","4. close":"135.8500","5. volume":"3924785"},"2016-01-04":{"1. open":"135.6000","2. high":"135.9700","3. low":"134.2400","4. close":"135.9500","5. volume":"5229231"},"2015-12-31":{"1. open":"139.0700","2. high":"139.1000","3. low":"137.5700","4. close":"137.6200","5. volume":"3462037"},"2015-12-30":{"1. open":"139.5800","2. high":"140.4400","3. low":"139.2200","4. close":"139.3400","5. volume":"2989367"},"2015-12-29":{"1. open":"138.2500","2. high":"140.0600","3. low":"138.2000","4. close":"139.7800","5. volume":"3943691"},"2015-12-28":{"1. open":"137.7400","2. high":"138.0450","3. low":"136.5400","4. close":"137.6100","5. volume":"3143412"},"2015-12-24":{"1. open":"138.4300","2. high":"138.8800","3. low":"138.1100","4. close":"138.2500","5. volume":"1495226"},"2015-12-23":{"1. open":"138.3000","2. high":"139.3050","3. low":"138.1100","4. close":"138.5400","5. volume":"5164909"},"2015-12-22":{"1. open":"135.8800","2. high":"138.1900","3. low":"135.6500","4. close":"137.9300","5. volume":"4263538"},"2015-12-21":{"1. open":"135.8300","2. high":"135.8300","3. low":"134.0200","4. close":"135.5000","5. volume":"5616636"},"2015-12-18":{"1. open":"136.4100","2. high":"136.9600","3. low":"134.2700","4. close":"134.9000","5. volume":"10008280"},"2015-12-17":{"1. open":"139.3500","2. high":"139.5000","3. low":"136.3075","4. close":"136.7500","5. volume":"4089539"},"2015-12-16":{"1. open":"139.1200","2. high":"139.6500","3. low":"137.7900","4. close":"139.2900","5. volume":"4345474"},"2015-12-15":{"1. open":"137.4000","2. high":"138.9700","3. low":"137.2800","4. close":"137.7900","5. volume":"4238546"},"2015-12-14":{"1. open":"135.3100","2. high":"136.1400","3. low":"134.0200","4. close":"135.9300","5. volume":"5141549"},"2015-12-11":{"1. open":"135.2300","2. high":"135.4400","3. low":"133.9100","4. close":"134.5700","5. volume":"5333567"},"2015-12-10":{"1. open":"137.0300","2. high":"137.8500","3. low":"135.7201","4. close":"136.7800","5. volume":"4221948"},"2015-12-09":{"1. open":"137.3800","2. high":"139.8400","3. low":"136.2300","4. close":"136.6100","5. volume":"4614993"},"2015-12-08":{"1. open":"138.2800","2. high":"139.0600","3. low":"137.5300","4. close":"138.0500","5. volume":"3904755"},"2015-12-07":{"1. open":"140.1600","2. high":"140.4100","3. low":"138.8100","4. close":"139.5500","5. volume":"3279300"},"2015-12-04":{"1. open":"138.0900","2. high":"141.0200","3. low":"137.9900","4. close":"140.4300","5. volume":"4567752"},"2015-12-03":{"1. open":"140.1000","2. high":"140.7300","3. low":"138.1900","4. close":"138.9200","5. volume":"5905763"},"2015-12-02":{"1. open":"140.9300","2. high":"141.2100","3. low":"139.5000","4. close":"139.7000","5. volume":"3725193"},"2015-12-01":{"1. open":"139.5800","2. high":"141.4000","3. low":"139.5800","4. close":"141.2800","5. volume":"4195119"},"2015-11-30":{"1. open":"138.6100","2. high":"139.9000","3. low":"138.5200","4. close":"139.4200","5. volume":"4542014"},"2015-11-27":{"1. open":"138.0000","2. high":"138.8100","3. low":"137.2100","4. close":"138.4600","5. volume":"1415840"},"2015-11-25":{"1. open":"138.3700","2. high":"138.4300","3. low":"137.3750","4. close":"138.0000","5. volume":"3238166"},"2015-11-24":{"1. open":"137.6500","2. high":"139.3400","3. low":"137.3100","4. close":"138.6000","5. volume":"3407603"},"2015-11-23":{"1. open":"138.5300","2. high":"138.8700","3. low":"137.1200","4. close":"138.4600","5. volume":"5137872"},"2015-11-20":{"1. open":"137.3700","2. high":"138.9150","3. low":"137.2500","4. close":"138.5000","5. volume":"5176255"},"2015-11-19":{"1. open":"136.2100","2. high":"137.7355","3. low":"136.0100","4. close":"136.7400","5. volume":"4753503"},"2015-11-18":{"1. open":"134.7900","2. high":"135.9100","3. low":"134.2600","4. close":"135.8200","5. volume":"4148771"},"2015-11-17":{"1. open":"134.2200","2. high":"134.8200","3. low":"133.3100","4. close":"133.8200","5. volume":"2814487"},"2015-11-16":{"1. open":"131.7900","2. high":"134.0900","3. low":"131.7900","4. close":"133.7100","5. volume":"4190777"},"2015-11-13":{"1. open":"132.9500","2. high":"133.0000","3. low":"131.6500","4. close":"131.7500","5. volume":"4609621"},"2015-11-12":{"1. open":"134.7000","2. high":"134.7000","3. low":"133.0100","4. close":"133.0400","5. volume":"4700465"},"2015-11-11":{"1. open":"136.0900","2. high":"136.2000","3. low":"134.5000","4. close":"135.0200","5. volume":"3164806"},"2015-11-10":{"1. open":"135.3600","2. high":"135.7350","3. low":"134.1200","4. close":"135.4700","5. volume":"4520387"},"2015-11-09":{"1. open":"137.9200","2. high":"138.0800","3. low":"134.8800","4. close":"135.3100","5. volume":"8074476"},"2015-11-06":{"1. open":"138.6000","2. high":"139.5500","3. low":"137.8700","4. close":"138.2500","5. volume":"4744493"},"2015-11-05":{"1. open":"141.6100","2. high":"142.3800","3. low":"139.6300","4. close":"139.8900","5. volume":"5093471"},"2015-11-04":{"1. open":"142.5500","2. high":"142.6500","3. low":"141.3000","4. close":"141.6300","5. volume":"3516890"},"2015-11-03":{"1. open":"140.0200","2. high":"142.8000","3. low":"139.9000","4. close":"141.8800","5. volume":"4349317"},"2015-11-02":{"1. open":"140.5000","2. high":"140.5165","3. low":"139.5700","4. close":"140.3700","5. volume":"3822212"},"2015-10-30":{"1. open":"140.4400","2. high":"141.3300","3. low":"139.9000","4. close":"140.0800","5. volume":"3983990"},"2015-10-29":{"1. open":"140.3600","2. high":"140.8200","3. low":"139.0201","4. close":"140.5500","5. volume":"3710245"},"2015-10-28":{"1. open":"137.9200","2. high":"141.2300","3. low":"137.5000","4. close":"140.8300","5. volume":"8510027"},"2015-10-27":{"1. open":"143.5100","2. high":"143.8300","3. low":"137.3300","4. close":"137.8600","5. volume":"15005072"},"2015-10-26":{"1. open":"144.7500","2. high":"145.0000","3. low":"143.2100","4. close":"143.6600","5. volume":"3489428"},"2015-10-23":{"1. open":"144.6100","2. high":"145.4900","3. low":"143.7000","4. close":"144.6800","5. volume":"5370439"},"2015-10-22":{"1. open":"141.7400","2. high":"145.0700","3. low":"141.6200","4. close":"144.0900","5. volume":"5583076"},"2015-10-21":{"1. open":"140.2500","2. high":"142.6600","3. low":"139.3000","4. close":"140.9200","5. volume":"7134526"},"2015-10-20":{"1. open":"142.4900","2. high":"142.8800","3. low":"140.2700","4. close":"140.6400","5. volume":"16025591"},"2015-10-19":{"1. open":"149.8500","2. high":"149.9700","3. low":"148.3800","4. close":"149.2200","5. volume":"7954684"},"2015-10-16":{"1. open":"150.4500","2. high":"151.2000","3. low":"149.2600","4. close":"150.3900","5. volume":"3483599"},"2015-10-15":{"1. open":"150.9100","2. high":"151.2400","3. low":"148.5800","4. close":"150.0900","5. volume":"3476219"},"2015-10-14":{"1. open":"149.6000","2. high":"150.6500","3. low":"149.0200","4. close":"150.0100","5. volume":"3352327"},"2015-10-13":{"1. open":"150.7800","2. high":"150.7800","3. low":"149.1800","4. close":"149.6200","5. volume":"3915707"},"2015-10-12":{"1. open":"152.4000","2. high":"152.5800","3. low":"150.8500","4. close":"151.1400","5. volume":"3227636"},"2015-10-09":{"1. open":"152.4600","2. high":"153.1470","3. low":"151.2700","4. close":"152.3900","5. volume":"3531107"},"2015-10-08":{"1. open":"149.6900","2. high":"153.0190","3. low":"149.2900","4. close":"152.2800","5. volume":"4794357"},"2015-10-07":{"1. open":"150.0400","2. high":"150.7300","3. low":"148.8565","4. close":"150.0900","5. volume":"2989915"},"2015-10-06":{"1. open":"149.0600","2. high":"150.1500","3. low":"148.4900","4. close":"148.7800","5. volume":"3018074"},"2015-10-05":{"1. open":"145.8200","2. high":"149.8925","3. low":"145.8200","4. close":"149.0400","5. volume":"5131669"},"2015-10-02":{"1. open":"141.0500","2. high":"144.5900","3. low":"140.5600","4. close":"144.5800","5. volume":"3053928"},"2015-10-01":{"1. open":"145.3100","2. high":"145.6700","3. low":"141.5900","4. close":"143.5900","5. volume":"3880747"},"2015-09-30":{"1. open":"143.6900","2. high":"145.7100","3. low":"143.6600","4. close":"144.9700","5. volume":"3923866"},"2015-09-29":{"1. open":"141.9900","2. high":"142.6600","3. low":"141.1501","4. close":"142.4700","5. volume":"4763509"},"2015-09-28":{"1. open":"144.4200","2. high":"145.3800","3. low":"142.4700","4. close":"142.5200","5. volume":"4292421"},"2015-09-25":{"1. open":"145.5500","2. high":"146.2700","3. low":"144.5300","4. close":"145.4200","5. volume":"3474279"},"2015-09-24":{"1. open":"142.6000","2. high":"145.0700","3. low":"141.9500","4. close":"144.4100","5. volume":"3278207"},"2015-09-23":{"1. open":"144.2100","2. high":"144.5700","3. low":"142.7500","4. close":"143.6600","5. volume":"2674225"},"2015-09-22":{"1. open":"144.6200","2. high":"145.0600","3. low":"143.7699","4. close":"144.4300","5. volume":"3564015"},"2015-09-21":{"1. open":"145.3900","2. high":"146.9800","3. low":"144.9200","4. close":"146.4800","5. volume":"3824858"},"2015-09-18":{"1. open":"146.0500","2. high":"146.3850","3. low":"143.9800","4. close":"144.5100","5. volume":"7975845"},"2015-09-17":{"1. open":"148.1000","2. high":"149.6800","3. low":"147.3000","4. close":"148.1400","5. volume":"4002952"},"2015-09-16":{"1. open":"147.8400","2. high":"148.8900","3. low":"147.5400","4. close":"148.4100","5. volume":"2799222"},"2015-09-15":{"1. open":"146.6000","2. high":"147.9300","3. low":"145.7600","4. close":"147.5300","5. volume":"2717060"},"2015-09-14":{"1. open":"147.3700","2. high":"147.3700","3. low":"145.4100","4. close":"145.6500","5. volume":"3226747"},"2015-09-11":{"1. open":"145.9100","2. high":"147.5000","3. low":"145.6700","4. close":"147.3700","5. volume":"3113953"},"2015-09-10":{"1. open":"145.8500","2. high":"147.1600","3. low":"144.5100","4. close":"146.2000","5. volume":"3461658"},"2015-09-09":{"1. open":"148.7400","2. high":"149.0400","3. low":"144.8500","4. close":"145.0500","5. volume":"3407761"},"2015-09-08":{"1. open":"145.8600","2. high":"147.3400","3. low":"145.6600","4. close":"147.2300","5. volume":"3933010"},"2015-09-04":{"1. open":"144.5700","2. high":"145.4000","3. low":"143.3200","4. close":"143.7000","5. volume":"4201068"},"2015-09-03":{"1. open":"146.0500","2. high":"148.0300","3. low":"145.7700","4. close":"146.7800","5. volume":"3603518"},"2015-09-02":{"1. open":"144.9200","2. high":"145.0800","3. low":"143.1800","4. close":"145.0500","5. volume":"4251778"},"2015-09-01":{"1. open":"144.8400","2. high":"144.9800","3. low":"141.8500","4. close":"142.6800","5. volume":"5271696"},"2015-08-31":{"1. open":"147.2600","2. high":"148.4000","3. low":"146.2600","4. close":"147.8900","5. volume":"4093078"},"2015-08-28":{"1. open":"147.7500","2. high":"148.2000","3. low":"147.1800","4. close":"147.9800","5. volume":"4076211"},"2015-08-27":{"1. open":"148.6300","2. high":"148.9700","3. low":"145.6600","4. close":"148.5400","5. volume":"4975966"},"2015-08-26":{"1. open":"144.0900","2. high":"146.9800","3. low":"142.1400","4. close":"146.7000","5. volume":"6197229"},"2015-08-25":{"1. open":"146.9400","2. high":"147.1100","3. low":"140.6200","4. close":"140.9600","5. volume":"7071869"},"2015-08-24":{"1. open":"143.4700","2. high":"147.7600","3. low":"142.3200","4. close":"143.4700","5. volume":"10186817"},"2015-08-21":{"1. open":"151.5000","2. high":"153.1900","3. low":"148.7000","4. close":"148.8500","5. volume":"7360898"},"2015-08-20":{"1. open":"152.7400","2. high":"153.9100","3. low":"152.5000","4. close":"152.6600","5. volume":"4011514"},"2015-08-19":{"1. open":"155.1500","2. high":"155.6700","3. low":"153.4100","4. close":"153.9400","5. volume":"4205904"},"2015-08-18":{"1. open":"155.5100","2. high":"156.5200","3. low":"155.2500","4. close":"156.0100","5. volume":"2018337"},"2015-08-17":{"1. open":"155.2000","2. high":"156.6900","3. low":"154.7000","4. close":"156.3100","5. volume":"2249554"},"2015-08-14":{"1. open":"155.0000","2. high":"156.2100","3. low":"154.5800","4. close":"155.7500","5. volume":"3226434"},"2015-08-13":{"1. open":"156.0600","2. high":"156.0900","3. low":"154.3171","4. close":"155.0700","5. volume":"2533318"},"2015-08-12":{"1. open":"154.2600","2. high":"156.5200","3. low":"153.9500","4. close":"156.1600","5. volume":"3624852"},"2015-08-11":{"1. open":"155.9600","2. high":"155.9900","3. low":"154.8600","4. close":"155.5100","5. volume":"3167111"},"2015-08-10":{"1. open":"156.7700","2. high":"157.4652","3. low":"156.1200","4. close":"156.7500","5. volume":"4613371"},"2015-08-07":{"1. open":"155.8900","2. high":"156.2500","3. low":"154.3350","4. close":"155.1200","5. volume":"3794897"},"2015-08-06":{"1. open":"157.1300","2. high":"157.5400","3. low":"156.1800","4. close":"156.3200","5. volume":"3004487"},"2015-08-05":{"1. open":"159.1000","2. high":"159.5400","3. low":"157.4800","4. close":"157.9000","5. volume":"3463034"},"2015-08-04":{"1. open":"158.4000","2. high":"158.8200","3. low":"156.8700","4. close":"157.6000","5. volume":"5260575"},"2015-08-03":{"1. open":"161.7000","2. high":"161.8500","3. low":"157.9000","4. close":"158.7100","5. volume":"4615511"},"2015-07-31":{"1. open":"161.4000","2. high":"162.0600","3. low":"160.6300","4. close":"161.9900","5. volume":"3580226"},"2015-07-30":{"1. open":"160.5000","2. high":"161.4000","3. low":"159.7500","4. close":"160.9600","5. volume":"1994660"},"2015-07-29":{"1. open":"160.0000","2. high":"161.5000","3. low":"159.3900","4. close":"161.0900","5. volume":"3378396"},"2015-07-28":{"1. open":"159.9100","2. high":"160.1900","3. low":"158.5000","4. close":"160.0500","5. volume":"2720890"},"2015-07-27":{"1. open":"159.0000","2. high":"160.1800","3. low":"158.6000","4. close":"159.0700","5. volume":"3706240"},"2015-07-24":{"1. open":"161.2900","2. high":"161.9300","3. low":"159.4100","4. close":"159.7500","5. volume":"3777631"},"2015-07-23":{"1. open":"160.2700","2. high":"162.7500","3. low":"159.8300","4. close":"161.7300","5. volume":"5034246"},"2015-07-22":{"1. open":"162.7300","2. high":"163.0695","3. low":"159.7000","4. close":"160.3500","5. volume":"7180385"},"2015-07-21":{"1. open":"164.3400","2. high":"166.3500","3. low":"162.0200","4. close":"163.0700","5. volume":"13747503"},"2015-07-20":{"1. open":"172.7900","2. high":"173.7800","3. low":"172.1400","4. close":"173.2200","5. volume":"7335491"},"2015-07-17":{"1. open":"170.3300","2. high":"172.5200","3. low":"170.1000","4. close":"172.5100","5. volume":"4356391"},"2015-07-16":{"1. open":"169.4700","2. high":"171.0900","3. low":"169.1600","4. close":"171.0000","5. volume":"3529874"},"2015-07-15":{"1. open":"168.4800","2. high":"169.2700","3. low":"168.0000","4. close":"168.5300","5. volume":"1998004"},"2015-07-14":{"1. open":"169.4300","2. high":"169.5400","3. low":"168.2400","4. close":"168.6100","5. volume":"3025263"},"2015-07-13":{"1. open":"167.9300","2. high":"169.8900","3. low":"167.5200","4. close":"169.3800","5. volume":"4228963"},"2015-07-10":{"1. open":"165.6600","2. high":"167.4000","3. low":"165.5150","4. close":"166.9500","5. volume":"4538349"},"2015-07-09":{"1. open":"165.3400","2. high":"165.5100","3. low":"163.7000","4. close":"163.8500","5. volume":"4199708"},"2015-07-08":{"1. open":"164.0000","2. high":"164.9400","3. low":"162.6800","4. close":"163.1600","5. volume":"2776286"},"2015-07-07":{"1. open":"164.9400","2. high":"165.3500","3. low":"162.2317","4. close":"165.0000","5. volume":"3549861"},"2015-07-06":{"1. open":"163.8300","2. high":"165.2300","3. low":"163.5200","4. close":"164.7300","5. volume":"3079782"},"2015-07-02":{"1. open":"165.0500","2. high":"165.3200","3. low":"164.4200","4. close":"165.0900","5. volume":"2852696"},"2015-07-01":{"1. open":"163.9700","2. high":"165.6100","3. low":"163.6000","4. close":"164.4900","5. volume":"3214547"},"2015-06-30":{"1. open":"163.9900","2. high":"164.0000","3. low":"162.1200","4. close":"162.6600","5. volume":"3597288"},"2015-06-29":{"1. open":"163.9200","2. high":"165.3500","3. low":"162.8900","4. close":"162.9700","5. volume":"3314679"},"2015-06-26":{"1. open":"166.2300","2. high":"166.8116","3. low":"165.2300","4. close":"165.4600","5. volume":"8945485"},"2015-06-25":{"1. open":"167.8000","2. high":"168.1300","3. low":"166.0800","4. close":"166.0800","5. volume":"2408780"},"2015-06-24":{"1. open":"168.7100","2. high":"168.8400","3. low":"166.8301","4. close":"166.9700","5. volume":"3548079"},"2015-06-23":{"1. open":"168.3800","2. high":"169.9700","3. low":"167.5730","4. close":"168.6200","5. volume":"3701637"},"2015-06-22":{"1. open":"167.6500","2. high":"168.3400","3. low":"167.2000","4. close":"167.7300","5. volume":"2335796"},"2015-06-19":{"1. open":"167.6200","2. high":"168.4200","3. low":"166.7700","4. close":"166.9900","5. volume":"7072020"},"2015-06-18":{"1. open":"167.0500","2. high":"168.7200","3. low":"167.0500","4. close":"168.2500","5. volume":"3330864"},"2015-06-17":{"1. open":"167.0000","2. high":"167.8476","3. low":"166.1000","4. close":"167.1700","5. volume":"2862993"},"2015-06-16":{"1. open":"166.3300","2. high":"167.4000","3. low":"165.9100","4. close":"166.8400","5. volume":"3249842"},"2015-06-15":{"1. open":"165.3300","2. high":"166.4400","3. low":"164.2500","4. close":"166.2600","5. volume":"4245657"},"2015-06-12":{"1. open":"168.2300","2. high":"168.3000","3. low":"166.6900","4. close":"166.9900","5. volume":"3065085"},"2015-06-11":{"1. open":"169.2600","2. high":"170.4400","3. low":"168.5400","4. close":"168.7800","5. volume":"3464013"},"2015-06-10":{"1. open":"166.4900","2. high":"169.3900","3. low":"166.0600","4. close":"168.9200","5. volume":"4680545"},"2015-06-09":{"1. open":"165.3400","2. high":"166.0200","3. low":"163.3700","4. close":"165.6800","5. volume":"3395901"},"2015-06-08":{"1. open":"167.1700","2. high":"167.2800","3. low":"165.0200","4. close":"165.3400","5. volume":"3758726"},"2015-06-05":{"1. open":"168.2500","2. high":"168.9103","3. low":"167.2000","4. close":"167.4000","5. volume":"3100505"},"2015-06-04":{"1. open":"169.5300","2. high":"170.6000","3. low":"167.9300","4. close":"168.3800","5. volume":"3079334"},"2015-06-03":{"1. open":"170.5000","2. high":"171.5601","3. low":"169.6300","4. close":"169.9200","5. volume":"2131031"},"2015-06-02":{"1. open":"169.6600","2. high":"170.4500","3. low":"168.4300","4. close":"169.6500","5. volume":"2571762"},"2015-06-01":{"1. open":"170.2100","2. high":"171.0400","3. low":"169.0300","4. close":"170.1800","5. volume":"2985479"},"2015-05-29":{"1. open":"171.3500","2. high":"171.3500","3. low":"169.6500","4. close":"169.6500","5. volume":"4091431"},"2015-05-28":{"1. open":"171.4500","2. high":"171.8400","3. low":"170.6600","4. close":"171.7100","5. volume":"1731372"},"2015-05-27":{"1. open":"171.1600","2. high":"172.4800","3. low":"170.4900","4. close":"172.0000","5. volume":"2764378"},"2015-05-26":{"1. open":"172.1100","2. high":"172.1200","3. low":"169.1300","4. close":"170.1300","5. volume":"3848738"},"2015-05-22":{"1. open":"173.0400","2. high":"173.3900","3. low":"172.1900","4. close":"172.2200","5. volume":"2849692"},"2015-05-21":{"1. open":"173.3200","2. high":"174.1400","3. low":"173.0350","4. close":"173.3400","5. volume":"2295590"},"2015-05-20":{"1. open":"173.3300","2. high":"174.4400","3. low":"172.4600","4. close":"173.7600","5. volume":"2300693"},"2015-05-19":{"1. open":"172.9700","2. high":"173.7500","3. low":"171.9300","4. close":"173.4800","5. volume":"2523002"},"2015-05-18":{"1. open":"173.4400","2. high":"173.4900","3. low":"172.3000","4. close":"173.0600","5. volume":"1970630"},"2015-05-15":{"1. open":"173.9100","2. high":"174.4100","3. low":"172.6000","4. close":"173.2600","5. volume":"2916115"},"2015-05-14":{"1. open":"173.5000","2. high":"174.4000","3. low":"173.2200","4. close":"174.0500","5. volume":"2438669"},"2015-05-13":{"1. open":"171.2400","2. high":"172.7400","3. low":"170.7500","4. close":"172.2800","5. volume":"2457521"},"2015-05-12":{"1. open":"170.5500","2. high":"171.4899","3. low":"168.8400","4. close":"170.5500","5. volume":"2961739"},"2015-05-11":{"1. open":"172.6500","2. high":"172.9900","3. low":"170.8600","4. close":"171.1200","5. volume":"2661030"},"2015-05-08":{"1. open":"172.9400","2. high":"173.3300","3. low":"172.2400","4. close":"172.6800","5. volume":"3092599"},"2015-05-07":{"1. open":"169.6300","2. high":"171.9800","3. low":"169.0400","4. close":"170.9900","5. volume":"2472627"},"2015-05-06":{"1. open":"172.9000","2. high":"174.0500","3. low":"168.8600","4. close":"170.0500","5. volume":"3610900"},"2015-05-05":{"1. open":"173.5100","2. high":"174.2300","3. low":"171.9600","4. close":"173.0800","5. volume":"3593465"},"2015-05-04":{"1. open":"174.4700","2. high":"176.3000","3. low":"173.7000","4. close":"173.9700","5. volume":"4023850"},"2015-05-01":{"1. open":"173.2000","2. high":"174.0000","3. low":"172.4200","4. close":"173.6700","5. volume":"3312052"},"2015-04-30":{"1. open":"173.7700","2. high":"174.2800","3. low":"170.3000","4. close":"171.2900","5. volume":"5062613"},"2015-04-29":{"1. open":"173.4000","2. high":"175.1303","3. low":"172.8000","4. close":"174.4000","5. volume":"4517190"},"2015-04-28":{"1. open":"170.8300","2. high":"174.6900","3. low":"170.0200","4. close":"173.9200","5. volume":"5816308"},"2015-04-27":{"1. open":"170.8900","2. high":"171.4900","3. low":"170.3000","4. close":"170.7300","5. volume":"3166588"},"2015-04-24":{"1. open":"170.2300","2. high":"170.8500","3. low":"168.7400","4. close":"169.7800","5. volume":"3888439"},"2015-04-23":{"1. open":"165.2300","2. high":"171.9100","3. low":"165.1400","4. close":"170.2400","5. volume":"8230392"},"2015-04-22":{"1. open":"164.3900","2. high":"166.0000","3. low":"162.8900","4. close":"165.3600","5. volume":"4024674"},"2015-04-21":{"1. open":"166.0700","2. high":"167.3800","3. low":"164.0500","4. close":"164.2600","5. volume":"9683592"},"2015-04-20":{"1. open":"162.1000","2. high":"166.6400","3. low":"161.9000","4. close":"166.1600","5. volume":"9609204"},"2015-04-17":{"1. open":"161.7500","2. high":"161.8600","3. low":"160.0300","4. close":"160.6700","5. volume":"4308880"},"2015-04-16":{"1. open":"163.3100","2. high":"163.9800","3. low":"162.5400","4. close":"163.1300","5. volume":"3136947"},"2015-04-15":{"1. open":"162.6300","2. high":"164.9600","3. low":"162.5000","4. close":"164.1300","5. volume":"3498756"},"2015-04-14":{"1. open":"162.4200","2. high":"162.7352","3. low":"160.7900","4. close":"162.3000","5. volume":"2719287"},"2015-04-13":{"1. open":"162.3700","2. high":"164.0000","3. low":"162.3600","4. close":"162.3800","5. volume":"3868911"},"2015-04-10":{"1. open":"162.3400","2. high":"163.3300","3. low":"161.2500","4. close":"162.8600","5. volume":"2515603"},"2015-04-09":{"1. open":"161.7000","2. high":"162.4700","3. low":"160.7200","4. close":"162.3400","5. volume":"2263490"},"2015-04-08":{"1. open":"161.7200","2. high":"163.5500","3. low":"161.0100","4. close":"161.8500","5. volume":"2524323"},"2015-04-07":{"1. open":"161.6700","2. high":"163.8400","3. low":"161.6200","4. close":"162.0700","5. volume":"3147966"},"2015-04-06":{"1. open":"159.6900","2. high":"162.8000","3. low":"158.7020","4. close":"162.0400","5. volume":"3465681"},"2015-04-02":{"1. open":"159.5200","2. high":"162.5400","3. low":"158.8900","4. close":"160.4500","5. volume":"4671578"},"2015-04-01":{"1. open":"160.2300","2. high":"160.6200","3. low":"158.3900","4. close":"159.1800","5. volume":"3700791"},"2015-03-31":{"1. open":"161.0800","2. high":"162.3300","3. low":"160.4000","4. close":"160.5000","5. volume":"4255158"},"2015-03-30":{"1. open":"161.3100","2. high":"163.6000","3. low":"161.2500","4. close":"162.6700","5. volume":"4138018"},"2015-03-27":{"1. open":"160.7900","2. high":"160.9000","3. low":"159.2300","4. close":"160.4000","5. volume":"3477826"},"2015-03-26":{"1. open":"159.2700","2. high":"161.2500","3. low":"158.9100","4. close":"160.5900","5. volume":"4396024"},"2015-03-25":{"1. open":"163.0800","2. high":"163.0800","3. low":"159.2000","4. close":"159.2000","5. volume":"5428730"},"2015-03-24":{"1. open":"164.7900","2. high":"164.8900","3. low":"162.9000","4. close":"163.0000","5. volume":"4336706"},"2015-03-23":{"1. open":"162.7700","2. high":"165.3500","3. low":"162.7300","4. close":"164.6300","5. volume":"5929927"},"2015-03-20":{"1. open":"160.9500","2. high":"163.0000","3. low":"160.3500","4. close":"162.8800","5. volume":"9006417"},"2015-03-19":{"1. open":"159.7000","2. high":"160.9200","3. low":"158.8100","4. close":"159.8100","5. volume":"3878559"},"2015-03-18":{"1. open":"156.8500","2. high":"160.7000","3. low":"155.8000","4. close":"159.8100","5. volume":"5738466"},"2015-03-17":{"1. open":"156.2000","2. high":"157.2900","3. low":"155.3700","4. close":"156.9600","5. volume":"3311792"},"2015-03-16":{"1. open":"155.0500","2. high":"157.0900","3. low":"154.8000","4. close":"157.0800","5. volume":"3749638"},"2015-03-13":{"1. open":"157.4600","2. high":"157.5200","3. low":"153.4000","4. close":"154.2800","5. volume":"6063970"},"2015-03-12":{"1. open":"156.2700","2. high":"158.7200","3. low":"156.2700","4. close":"157.9800","5. volume":"4567346"},"2015-03-11":{"1. open":"158.5700","2. high":"159.1400","3. low":"155.9350","4. close":"156.8000","5. volume":"5709290"},"2015-03-10":{"1. open":"159.6000","2. high":"160.2300","3. low":"157.8100","4. close":"157.8100","5. volume":"4600968"},"2015-03-09":{"1. open":"158.2000","2. high":"161.1500","3. low":"158.2000","4. close":"160.7700","5. volume":"5193874"},"2015-03-06":{"1. open":"160.1900","2. high":"161.4400","3. low":"158.0600","4. close":"158.5000","5. volume":"4540174"},"2015-03-05":{"1. open":"159.8600","2. high":"161.5000","3. low":"159.7030","4. close":"161.1800","5. volume":"3791660"},"2015-03-04":{"1. open":"160.5400","2. high":"160.5600","3. low":"158.7200","4. close":"159.4200","5. volume":"3633335"},"2015-03-03":{"1. open":"160.2700","2. high":"161.7500","3. low":"160.0000","4. close":"161.0300","5. volume":"3234068"},"2015-03-02":{"1. open":"161.6800","2. high":"161.8900","3. low":"159.8101","4. close":"160.4800","5. volume":"5917812"},"2015-02-27":{"1. open":"161.0500","2. high":"162.2900","3. low":"160.1600","4. close":"161.9400","5. volume":"4410037"},"2015-02-26":{"1. open":"163.7400","2. high":"164.1400","3. low":"159.7700","4. close":"160.8700","5. volume":"7110571"},"2015-02-25":{"1. open":"164.9400","2. high":"164.9600","3. low":"162.5800","4. close":"162.8100","5. volume":"4004559"},"2015-02-24":{"1. open":"162.4900","2. high":"164.9900","3. low":"161.5100","4. close":"164.8300","5. volume":"4701626"},"2015-02-23":{"1. open":"164.2300","2. high":"164.4000","3. low":"162.5000","4. close":"162.9100","5. volume":"2714434"},"2015-02-20":{"1. open":"163.6400","2. high":"164.3400","3. low":"162.0900","4. close":"163.6500","5. volume":"3352781"},"2015-02-19":{"1. open":"162.0500","2. high":"164.4900","3. low":"161.4400","4. close":"163.8900","5. volume":"3504269"},"2015-02-18":{"1. open":"161.8600","2. high":"162.4700","3. low":"160.6400","4. close":"162.1900","5. volume":"4358252"},"2015-02-17":{"1. open":"159.7500","2. high":"161.4100","3. low":"159.7300","4. close":"160.9600","5. volume":"2893590"},"2015-02-13":{"1. open":"158.7800","2. high":"160.8000","3. low":"158.6400","4. close":"160.4000","5. volume":"3706919"},"2015-02-12":{"1. open":"158.7200","2. high":"159.5000","3. low":"158.0900","4. close":"158.5200","5. volume":"3333063"},"2015-02-11":{"1. open":"157.7600","2. high":"159.0900","3. low":"157.1700","4. close":"158.2000","5. volume":"3626658"},"2015-02-10":{"1. open":"156.7400","2. high":"158.5600","3. low":"155.0800","4. close":"158.5600","5. volume":"4440614"},"2015-02-09":{"1. open":"156.0000","2. high":"157.5000","3. low":"155.4000","4. close":"155.7500","5. volume":"3057502"},"2015-02-06":{"1. open":"157.3400","2. high":"158.0800","3. low":"156.2300","4. close":"156.7200","5. volume":"3256440"},"2015-02-05":{"1. open":"157.2900","2. high":"158.5900","3. low":"157.1501","4. close":"157.9100","5. volume":"5253628"},"2015-02-04":{"1. open":"157.2100","2. high":"158.7100","3. low":"156.7000","4. close":"156.9600","5. volume":"3678339"},"2015-02-03":{"1. open":"154.7500","2. high":"158.6000","3. low":"154.7500","4. close":"158.4700","5. volume":"5539406"},"2015-02-02":{"1. open":"154.0000","2. high":"154.6600","3. low":"151.5100","4. close":"154.6600","5. volume":"4712017"},"2015-01-30":{"1. open":"153.9100","2. high":"155.2400","3. low":"153.0400","4. close":"153.3100","5. volume":"6563447"},"2015-01-29":{"1. open":"151.3800","2. high":"155.5800","3. low":"149.5200","4. close":"155.4800","5. volume":"8320622"},"2015-01-28":{"1. open":"154.0000","2. high":"154.5300","3. low":"151.5500","4. close":"151.5500","5. volume":"4495633"},"2015-01-27":{"1. open":"154.9400","2. high":"155.0900","3. low":"152.5900","4. close":"153.6700","5. volume":"5659568"},"2015-01-26":{"1. open":"158.2600","2. high":"159.4600","3. low":"155.7700","4. close":"156.3600","5. volume":"7888037"},"2015-01-23":{"1. open":"155.0300","2. high":"157.6000","3. low":"154.8900","4. close":"155.8700","5. volume":"4834447"},"2015-01-22":{"1. open":"151.9400","2. high":"155.7200","3. low":"151.7600","4. close":"155.3900","5. volume":"6119523"},"2015-01-21":{"1. open":"153.0300","2. high":"154.5000","3. low":"151.0700","4. close":"152.0900","5. volume":"11896012"},"2015-01-20":{"1. open":"156.7000","2. high":"157.3300","3. low":"154.0300","4. close":"156.9500","5. volume":"8380815"},"2015-01-16":{"1. open":"153.8200","2. high":"157.6300","3. low":"153.8200","4. close":"157.1400","5. volume":"5756041"},"2015-01-15":{"1. open":"156.6900","2. high":"156.9700","3. low":"154.1600","4. close":"154.5700","5. volume":"4251698"},"2015-01-14":{"1. open":"154.8600","2. high":"156.4900","3. low":"153.7400","4. close":"155.8000","5. volume":"4689740"},"2015-01-13":{"1. open":"157.2600","2. high":"159.9700","3. low":"155.6800","4. close":"156.8100","5. volume":"4386989"},"2015-01-12":{"1. open":"159.0000","2. high":"159.2500","3. low":"155.7600","4. close":"156.4400","5. volume":"4187588"},"2015-01-09":{"1. open":"158.4200","2. high":"160.3400","3. low":"157.2500","4. close":"159.1100","5. volume":"4472701"},"2015-01-08":{"1. open":"156.2400","2. high":"159.0440","3. low":"155.5500","4. close":"158.4200","5. volume":"4240585"},"2015-01-07":{"1. open":"157.2000","2. high":"157.2000","3. low":"154.0300","4. close":"155.0500","5. volume":"4701015"},"2015-01-06":{"1. open":"159.6700","2. high":"159.9600","3. low":"155.1700","4. close":"156.0700","5. volume":"6145670"},"2015-01-05":{"1. open":"161.2700","2. high":"161.2700","3. low":"159.1900","4. close":"159.5100","5. volume":"4880389"},"2015-01-02":{"1. open":"161.3100","2. high":"163.3100","3. low":"161.0000","4. close":"162.0600","5. volume":"5525341"},"2014-12-31":{"1. open":"160.4100","2. high":"161.5000","3. low":"160.3800","4. close":"160.4400","5. volume":"4011909"},"2014-12-30":{"1. open":"160.0200","2. high":"160.8200","3. low":"159.7900","4. close":"160.0500","5. volume":"2829904"},"2014-12-29":{"1. open":"162.0000","2. high":"162.3400","3. low":"159.4500","4. close":"160.5100","5. volume":"3331833"},"2014-12-26":{"1. open":"162.2700","2. high":"163.0900","3. low":"162.0100","4. close":"162.3400","5. volume":"1912310"},"2014-12-24":{"1. open":"162.8800","2. high":"162.9900","3. low":"161.6100","4. close":"161.8200","5. volume":"1869977"},"2014-12-23":{"1. open":"162.2300","2. high":"162.9000","3. low":"161.6100","4. close":"162.2400","5. volume":"4044120"},"2014-12-22":{"1. open":"158.3300","2. high":"161.9100","3. low":"158.3300","4. close":"161.4400","5. volume":"4682509"},"2014-12-19":{"1. open":"157.4900","2. high":"160.4100","3. low":"157.4900","4. close":"158.5100","5. volume":"8864850"},"2014-12-18":{"1. open":"153.5800","2. high":"157.6800","3. low":"153.3000","4. close":"157.6800","5. volume":"7301971"},"2014-12-17":{"1. open":"151.5200","2. high":"153.3080","3. low":"151.1100","4. close":"151.9300","5. volume":"5139465"},"2014-12-16":{"1. open":"152.0300","2. high":"154.8900","3. low":"150.5000","4. close":"151.4100","5. volume":"6782173"},"2014-12-15":{"1. open":"155.9300","2. high":"156.7390","3. low":"152.8400","4. close":"153.0600","5. volume":"6500311"},"2014-12-12":{"1. open":"160.2500","2. high":"160.5000","3. low":"155.3300","4. close":"155.3800","5. volume":"8611249"},"2014-12-11":{"1. open":"160.8200","2. high":"162.9300","3. low":"160.5200","4. close":"161.0700","5. volume":"3987625"},"2014-12-10":{"1. open":"163.0100","2. high":"163.3300","3. low":"160.0300","4. close":"160.5100","5. volume":"4081714"},"2014-12-09":{"1. open":"160.8400","2. high":"163.0200","3. low":"160.8000","4. close":"162.9900","5. volume":"3865785"},"2014-12-08":{"1. open":"163.2900","2. high":"163.2900","3. low":"161.5400","4. close":"161.8600","5. volume":"2851383"},"2014-12-05":{"1. open":"163.6100","2. high":"164.5000","3. low":"162.9100","4. close":"163.2700","5. volume":"3013500"},"2014-12-04":{"1. open":"164.0100","2. high":"164.5000","3. low":"163.0100","4. close":"164.0500","5. volume":"3862816"},"2014-12-03":{"1. open":"162.4700","2. high":"164.5200","3. low":"162.0000","4. close":"164.5200","5. volume":"6434994"},"2014-12-02":{"1. open":"162.4700","2. high":"162.7300","3. low":"161.6400","4. close":"162.6700","5. volume":"3465747"},"2014-12-01":{"1. open":"161.6400","2. high":"163.3150","3. low":"161.3500","4. close":"161.5400","5. volume":"4168384"},"2014-11-28":{"1. open":"162.7500","2. high":"163.3700","3. low":"161.4400","4. close":"162.1700","5. volume":"2405512"},"2014-11-26":{"1. open":"161.9300","2. high":"162.1000","3. low":"161.0100","4. close":"161.9500","5. volume":"3967223"},"2014-11-25":{"1. open":"162.6500","2. high":"163.5000","3. low":"161.5600","4. close":"161.7600","5. volume":"4062378"},"2014-11-24":{"1. open":"161.5400","2. high":"163.8600","3. low":"161.0600","4. close":"162.1500","5. volume":"6618779"},"2014-11-21":{"1. open":"161.8300","2. high":"161.9500","3. low":"160.7500","4. close":"160.9200","5. volume":"4076868"},"2014-11-20":{"1. open":"160.9500","2. high":"161.5000","3. low":"159.8000","4. close":"160.6400","5. volume":"4182746"},"2014-11-19":{"1. open":"162.0500","2. high":"162.1000","3. low":"160.9600","4. close":"161.4300","5. volume":"3802175"},"2014-11-18":{"1. open":"164.7300","2. high":"164.7500","3. low":"161.8900","4. close":"161.8900","5. volume":"5412495"},"2014-11-17":{"1. open":"164.1600","2. high":"164.9700","3. low":"163.7200","4. close":"164.1600","5. volume":"4798933"},"2014-11-14":{"1. open":"162.1000","2. high":"164.4900","3. low":"161.6900","4. close":"164.1600","5. volume":"4976697"},"2014-11-13":{"1. open":"162.0000","2. high":"162.8000","3. low":"161.8000","4. close":"162.7900","5. volume":"3239726"},"2014-11-12":{"1. open":"162.2800","2. high":"163.0000","3. low":"161.7600","4. close":"161.9200","5. volume":"3377798"},"2014-11-11":{"1. open":"163.7000","2. high":"163.9000","3. low":"162.6000","4. close":"163.3000","5. volume":"3535694"},"2014-11-10":{"1. open":"161.9000","2. high":"164.4700","3. low":"161.6100","4. close":"163.4900","5. volume":"4958236"},"2014-11-07":{"1. open":"161.4200","2. high":"162.2069","3. low":"160.8500","4. close":"162.0700","5. volume":"3494803"},"2014-11-06":{"1. open":"161.2800","2. high":"161.5300","3. low":"160.0500","4. close":"161.4600","5. volume":"4067587"},"2014-11-05":{"1. open":"163.1300","2. high":"163.5400","3. low":"161.5600","4. close":"161.8200","5. volume":"4103003"},"2014-11-04":{"1. open":"164.3400","2. high":"164.3600","3. low":"162.2400","4. close":"162.6500","5. volume":"4246854"},"2014-11-03":{"1. open":"164.2500","2. high":"164.5400","3. low":"163.3750","4. close":"164.3600","5. volume":"4691074"},"2014-10-31":{"1. open":"165.4800","2. high":"165.5900","3. low":"163.6165","4. close":"164.4000","5. volume":"5818375"},"2014-10-30":{"1. open":"163.5000","2. high":"164.6200","3. low":"163.0200","4. close":"164.3500","5. volume":"3895979"},"2014-10-29":{"1. open":"164.3300","2. high":"164.6150","3. low":"162.7600","4. close":"163.4600","5. volume":"4741689"},"2014-10-28":{"1. open":"162.0000","2. high":"163.6000","3. low":"161.8000","4. close":"163.6000","5. volume":"7896863"},"2014-10-27":{"1. open":"162.0000","2. high":"162.9100","3. low":"161.8100","4. close":"161.8700","5. volume":"4989213"},"2014-10-24":{"1. open":"162.0800","2. high":"162.4400","3. low":"161.4500","4. close":"162.0800","5. volume":"6652321"},"2014-10-23":{"1. open":"162.1200","2. high":"162.8300","3. low":"161.5400","4. close":"162.1800","5. volume":"7599510"},"2014-10-22":{"1. open":"162.4100","2. high":"165.4100","3. low":"161.1000","4. close":"161.7900","5. volume":"11088493"},"2014-10-21":{"1. open":"166.4000","2. high":"166.6800","3. low":"161.6800","4. close":"163.2300","5. volume":"20952120"},"2014-10-20":{"1. open":"166.8450","2. high":"170.3310","3. low":"166.6900","4. close":"169.1000","5. volume":"23408902"},"2014-10-17":{"1. open":"181.2400","2. high":"182.8400","3. low":"180.2200","4. close":"182.0500","5. volume":"4354442"},"2014-10-16":{"1. open":"179.8000","2. high":"181.4800","3. low":"178.6900","4. close":"179.8400","5. volume":"5578572"},"2014-10-15":{"1. open":"182.4600","2. high":"183.7900","3. low":"178.7488","4. close":"181.7500","5. volume":"6897656"},"2014-10-14":{"1. open":"184.8900","2. high":"185.7200","3. low":"183.5900","4. close":"183.8000","5. volume":"3924974"},"2014-10-13":{"1. open":"185.4900","2. high":"186.6500","3. low":"183.4200","4. close":"183.5200","5. volume":"3599924"},"2014-10-10":{"1. open":"185.8600","2. high":"187.7400","3. low":"185.1000","4. close":"185.9300","5. volume":"5090177"},"2014-10-09":{"1. open":"189.1200","2. high":"189.5000","3. low":"186.0900","4. close":"186.4200","5. volume":"2625509"},"2014-10-08":{"1. open":"185.9700","2. high":"189.6000","3. low":"185.6100","4. close":"189.3600","5. volume":"2985329"},"2014-10-07":{"1. open":"187.7700","2. high":"188.1200","3. low":"185.5400","4. close":"185.7100","5. volume":"2994065"},"2014-10-06":{"1. open":"189.6900","2. high":"190.8900","3. low":"188.7100","4. close":"189.0400","5. volume":"2100191"},"2014-10-03":{"1. open":"188.1100","2. high":"189.3700","3. low":"187.5600","4. close":"188.6700","5. volume":"3071521"},"2014-10-02":{"1. open":"187.6600","2. high":"187.7800","3. low":"186.2400","4. close":"186.9100","5. volume":"2283619"},"2014-10-01":{"1. open":"189.9100","2. high":"190.4000","3. low":"186.7900","4. close":"187.1700","5. volume":"3723166"},"2014-09-30":{"1. open":"189.6400","2. high":"190.8500","3. low":"189.1500","4. close":"189.8300","5. volume":"2929335"},"2014-09-29":{"1. open":"188.5100","2. high":"189.9600","3. low":"188.1200","4. close":"189.6400","5. volume":"2344723"},"2014-09-26":{"1. open":"188.9300","2. high":"190.3300","3. low":"188.6100","4. close":"190.0600","5. volume":"2494024"},"2014-09-25":{"1. open":"192.0500","2. high":"192.5000","3. low":"188.9700","4. close":"189.0100","5. volume":"4114751"},"2014-09-24":{"1. open":"191.0000","2. high":"192.4500","3. low":"189.8800","4. close":"192.3100","5. volume":"3076722"},"2014-09-23":{"1. open":"192.7500","2. high":"193.0700","3. low":"191.5200","4. close":"191.6200","5. volume":"3257449"},"2014-09-22":{"1. open":"193.7200","2. high":"194.1400","3. low":"192.6300","4. close":"193.1100","5. volume":"3266955"},"2014-09-19":{"1. open":"194.5400","2. high":"195.0000","3. low":"193.1900","4. close":"194.0000","5. volume":"8852000"},"2014-09-18":{"1. open":"192.7900","2. high":"194.1300","3. low":"192.7100","4. close":"193.7500","5. volume":"2963300"},"2014-09-17":{"1. open":"193.2200","2. high":"193.6400","3. low":"192.3000","4. close":"192.8000","5. volume":"3210800"},"2014-09-16":{"1. open":"191.2500","2. high":"193.5700","3. low":"190.8200","4. close":"192.9600","5. volume":"2561500"},"2014-09-15":{"1. open":"191.4200","2. high":"192.4900","3. low":"190.5800","4. close":"191.8100","5. volume":"2456400"},"2014-09-12":{"1. open":"191.4700","2. high":"191.6000","3. low":"190.5700","4. close":"191.2800","5. volume":"2901000"},"2014-09-11":{"1. open":"191.0800","2. high":"192.7800","3. low":"190.1200","4. close":"191.7200","5. volume":"2298500"},"2014-09-10":{"1. open":"190.1200","2. high":"192.1500","3. low":"190.1000","4. close":"191.5400","5. volume":"2764000"},"2014-09-09":{"1. open":"190.3400","2. high":"190.7400","3. low":"189.7800","4. close":"189.9900","5. volume":"2390400"},"2014-09-08":{"1. open":"190.7500","2. high":"191.2000","3. low":"189.5100","4. close":"190.1400","5. volume":"2524200"},"2014-09-05":{"1. open":"190.5300","2. high":"191.7500","3. low":"190.0900","4. close":"191.2000","5. volume":"2260200"},"2014-09-04":{"1. open":"191.6900","2. high":"192.6900","3. low":"190.0600","4. close":"190.6800","5. volume":"2865000"},"2014-09-03":{"1. open":"192.3900","2. high":"192.9500","3. low":"191.8600","4. close":"191.9500","5. volume":"1822800"},"2014-09-02":{"1. open":"192.6800","2. high":"192.9700","3. low":"190.9300","4. close":"191.5600","5. volume":"2679700"},"2014-08-29":{"1. open":"192.2800","2. high":"192.7500","3. low":"191.1400","4. close":"192.3000","5. volume":"2909400"},"2014-08-28":{"1. open":"191.4700","2. high":"192.2986","3. low":"190.6600","4. close":"192.0000","5. volume":"1503600"},"2014-08-27":{"1. open":"193.0300","2. high":"194.1330","3. low":"191.5600","4. close":"192.2500","5. volume":"2190200"},"2014-08-26":{"1. open":"191.0200","2. high":"193.5300","3. low":"191.0200","4. close":"192.9900","5. volume":"3160900"},"2014-08-25":{"1. open":"191.3900","2. high":"191.8100","3. low":"190.7100","4. close":"191.1600","5. volume":"1723600"},"2014-08-22":{"1. open":"190.7700","2. high":"191.8800","3. low":"190.2900","4. close":"190.4100","5. volume":"1940300"},"2014-08-21":{"1. open":"190.9000","2. high":"192.0700","3. low":"190.5000","4. close":"191.2300","5. volume":"2496500"},"2014-08-20":{"1. open":"189.8600","2. high":"190.3900","3. low":"189.2500","4. close":"190.1000","5. volume":"2177600"},"2014-08-19":{"1. open":"190.0400","2. high":"190.2500","3. low":"189.3600","4. close":"190.0700","5. volume":"2040100"},"2014-08-18":{"1. open":"188.1000","2. high":"189.8100","3. low":"187.7600","4. close":"189.3600","5. volume":"2420300"},"2014-08-15":{"1. open":"187.8500","2. high":"188.8800","3. low":"186.7900","4. close":"187.3800","5. volume":"2814800"},"2014-08-14":{"1. open":"187.5700","2. high":"188.1700","3. low":"186.9300","4. close":"187.8800","5. volume":"1929500"},"2014-08-13":{"1. open":"188.0000","2. high":"188.4800","3. low":"187.3700","4. close":"187.9500","5. volume":"1797000"},"2014-08-12":{"1. open":"187.4500","2. high":"188.6900","3. low":"186.8100","4. close":"187.3400","5. volume":"1858600"},"2014-08-11":{"1. open":"187.8100","2. high":"188.3600","3. low":"186.2800","4. close":"187.4700","5. volume":"2527200"},"2014-08-08":{"1. open":"184.4000","2. high":"186.6700","3. low":"183.5800","4. close":"186.6300","5. volume":"2781500"},"2014-08-07":{"1. open":"186.6400","2. high":"186.6800","3. low":"183.5800","4. close":"184.3000","5. volume":"2708600"},"2014-08-06":{"1. open":"185.3600","2. high":"186.8800","3. low":"184.4400","4. close":"185.9700","5. volume":"3847000"},"2014-08-05":{"1. open":"188.7500","2. high":"189.1960","3. low":"186.4400","4. close":"187.1000","5. volume":"3307900"},"2014-08-04":{"1. open":"189.3500","2. high":"189.9500","3. low":"188.6000","4. close":"189.6400","5. volume":"2125900"},"2014-08-01":{"1. open":"190.5000","2. high":"191.5000","3. low":"188.8600","4. close":"189.1500","5. volume":"5181100"},"2014-07-31":{"1. open":"192.8400","2. high":"194.2900","3. low":"191.5400","4. close":"191.6700","5. volume":"4207500"},"2014-07-30":{"1. open":"195.2000","2. high":"195.9900","3. low":"192.9000","4. close":"194.0000","5. volume":"3943800"},"2014-07-29":{"1. open":"195.3000","2. high":"195.8900","3. low":"194.5400","4. close":"194.5700","5. volume":"3264100"},"2014-07-28":{"1. open":"194.3000","2. high":"196.4000","3. low":"193.6500","4. close":"195.7800","5. volume":"3242400"},"2014-07-25":{"1. open":"195.3000","2. high":"195.9000","3. low":"193.7901","4. close":"194.4000","5. volume":"3376400"},"2014-07-24":{"1. open":"193.9500","2. high":"195.6200","3. low":"193.7500","4. close":"195.2400","5. volume":"3612700"},"2014-07-23":{"1. open":"194.1100","2. high":"194.9000","3. low":"193.5700","4. close":"193.6300","5. volume":"3584200"},"2014-07-22":{"1. open":"191.5900","2. high":"194.7200","3. low":"191.5600","4. close":"194.0900","5. volume":"4853000"},"2014-07-21":{"1. open":"191.3000","2. high":"191.7000","3. low":"189.2500","4. close":"190.8500","5. volume":"4154400"},"2014-07-18":{"1. open":"191.9600","2. high":"193.4400","3. low":"190.0000","4. close":"192.5000","5. volume":"8166400"},"2014-07-17":{"1. open":"192.3600","2. high":"195.9500","3. low":"192.0000","4. close":"192.4900","5. volume":"8872300"},"2014-07-16":{"1. open":"192.2400","2. high":"193.3600","3. low":"190.7600","4. close":"192.3600","5. volume":"7812600"},"2014-07-15":{"1. open":"189.5400","2. high":"190.0800","3. low":"188.2100","4. close":"188.4900","5. volume":"4864700"},"2014-07-14":{"1. open":"188.5500","2. high":"190.4400","3. low":"188.5300","4. close":"189.8600","5. volume":"4501100"},"2014-07-11":{"1. open":"187.7300","2. high":"188.3500","3. low":"186.7050","4. close":"188.0000","5. volume":"2402500"},"2014-07-10":{"1. open":"186.4400","2. high":"188.0500","3. low":"186.2100","4. close":"187.7000","5. volume":"3177800"},"2014-07-09":{"1. open":"187.6800","2. high":"188.9000","3. low":"186.8900","4. close":"188.4200","5. volume":"3309600"},"2014-07-08":{"1. open":"187.6500","2. high":"188.0800","3. low":"186.3700","4. close":"187.2200","5. volume":"3135100"},"2014-07-07":{"1. open":"187.6100","2. high":"188.2700","3. low":"187.4400","4. close":"188.0400","5. volume":"2958700"},"2014-07-03":{"1. open":"188.3900","2. high":"188.8060","3. low":"187.3500","4. close":"188.5300","5. volume":"2422400"},"2014-07-02":{"1. open":"186.3400","2. high":"188.9900","3. low":"186.1700","4. close":"188.3900","5. volume":"5093000"},"2014-07-01":{"1. open":"181.7000","2. high":"187.2700","3. low":"181.7000","4. close":"186.3500","5. volume":"6643100"},"2014-06-30":{"1. open":"181.3300","2. high":"181.9300","3. low":"180.2600","4. close":"181.2700","5. volume":"4223800"},"2014-06-27":{"1. open":"179.7700","2. high":"182.4600","3. low":"179.6600","4. close":"181.7100","5. volume":"4575500"},"2014-06-26":{"1. open":"180.8700","2. high":"181.3700","3. low":"179.2700","4. close":"180.3700","5. volume":"3258500"},"2014-06-25":{"1. open":"180.2500","2. high":"180.9700","3. low":"180.0600","4. close":"180.7200","5. volume":"2762800"},"2014-06-24":{"1. open":"181.5000","2. high":"183.0000","3. low":"180.6500","4. close":"180.8800","5. volume":"3875400"},"2014-06-23":{"1. open":"181.9200","2. high":"182.2500","3. low":"181.0000","4. close":"182.1400","5. volume":"3231700"},"2014-06-20":{"1. open":"182.5900","2. high":"182.6700","3. low":"181.4000","4. close":"181.5500","5. volume":"10686800"},"2014-06-19":{"1. open":"184.1200","2. high":"184.4700","3. low":"182.3560","4. close":"182.8200","5. volume":"3551100"},"2014-06-18":{"1. open":"182.0400","2. high":"183.6100","3. low":"181.7900","4. close":"183.6000","5. volume":"3931800"},"2014-06-17":{"1. open":"181.9000","2. high":"182.8100","3. low":"181.5600","4. close":"182.2600","5. volume":"2460900"},"2014-06-16":{"1. open":"182.4000","2. high":"182.7100","3. low":"181.2350","4. close":"182.3500","5. volume":"3556200"},"2014-06-13":{"1. open":"182.0000","2. high":"183.0000","3. low":"181.5200","4. close":"182.5600","5. volume":"2773600"},"2014-06-12":{"1. open":"182.4800","2. high":"182.5500","3. low":"180.9100","4. close":"181.2200","5. volume":"4425300"},"2014-06-11":{"1. open":"183.6100","2. high":"184.2000","3. low":"182.0100","4. close":"182.2500","5. volume":"4061700"},"2014-06-10":{"1. open":"186.2000","2. high":"186.2199","3. low":"183.8200","4. close":"184.2900","5. volume":"4154900"},"2014-06-09":{"1. open":"186.2200","2. high":"187.6400","3. low":"185.9600","4. close":"186.2200","5. volume":"2728400"},"2014-06-06":{"1. open":"186.4700","2. high":"187.6500","3. low":"185.9000","4. close":"186.3700","5. volume":"3296700"},"2014-06-05":{"1. open":"184.6600","2. high":"186.0900","3. low":"183.9200","4. close":"185.9800","5. volume":"2852200"},"2014-06-04":{"1. open":"184.7100","2. high":"185.4500","3. low":"184.2000","4. close":"184.5100","5. volume":"2376800"},"2014-06-03":{"1. open":"185.5500","2. high":"185.7600","3. low":"184.1200","4. close":"184.3700","5. volume":"2517100"},"2014-06-02":{"1. open":"184.7600","2. high":"186.2801","3. low":"184.6700","4. close":"185.6900","5. volume":"3200500"},"2014-05-30":{"1. open":"183.3800","2. high":"184.5700","3. low":"182.4900","4. close":"184.3600","5. volume":"4620500"},"2014-05-29":{"1. open":"183.6400","2. high":"183.7800","3. low":"182.3300","4. close":"183.7600","5. volume":"2759900"},"2014-05-28":{"1. open":"184.4800","2. high":"184.8800","3. low":"182.9400","4. close":"183.0800","5. volume":"3721600"},"2014-05-27":{"1. open":"184.8000","2. high":"185.6500","3. low":"183.9300","4. close":"184.7800","5. volume":"4793800"},"2014-05-23":{"1. open":"185.8400","2. high":"186.1400","3. low":"185.3101","4. close":"185.9400","5. volume":"2562900"},"2014-05-22":{"1. open":"186.4500","2. high":"186.4500","3. low":"185.0300","4. close":"185.6800","5. volume":"2218000"},"2014-05-21":{"1. open":"185.8500","2. high":"187.1600","3. low":"184.9500","4. close":"186.3900","5. volume":"2988000"},"2014-05-20":{"1. open":"186.2500","2. high":"186.7000","3. low":"184.7000","4. close":"184.8900","5. volume":"3026500"},"2014-05-19":{"1. open":"186.6100","2. high":"187.1300","3. low":"186.0400","4. close":"187.0000","5. volume":"3270700"},"2014-05-16":{"1. open":"186.2700","2. high":"187.4100","3. low":"185.9300","4. close":"187.0600","5. volume":"3949500"},"2014-05-15":{"1. open":"189.0700","2. high":"189.0800","3. low":"186.1800","4. close":"186.4600","5. volume":"4202200"},"2014-05-14":{"1. open":"191.9100","2. high":"191.9900","3. low":"188.1700","4. close":"188.7200","5. volume":"5251500"},"2014-05-13":{"1. open":"192.7900","2. high":"193.0300","3. low":"191.7600","4. close":"192.1900","5. volume":"2226600"},"2014-05-12":{"1. open":"191.1200","2. high":"193.0200","3. low":"190.9400","4. close":"192.5700","5. volume":"3777400"},"2014-05-09":{"1. open":"188.9800","2. high":"190.5854","3. low":"188.3700","4. close":"190.0800","5. volume":"2261600"},"2014-05-08":{"1. open":"189.1600","2. high":"190.5700","3. low":"188.2300","4. close":"188.9100","5. volume":"2431900"},"2014-05-07":{"1. open":"189.3400","2. high":"190.3000","3. low":"186.9300","4. close":"189.3000","5. volume":"3821000"},"2014-05-06":{"1. open":"190.9300","2. high":"190.9500","3. low":"189.2500","4. close":"190.0300","5. volume":"3188700"},"2014-05-05":{"1. open":"191.0500","2. high":"191.4900","3. low":"189.8000","4. close":"191.2600","5. volume":"2222100"},"2014-05-02":{"1. open":"193.7500","2. high":"193.8400","3. low":"191.2500","4. close":"191.4400","5. volume":"3049900"},"2014-05-01":{"1. open":"196.3100","2. high":"196.7400","3. low":"193.1500","4. close":"193.5300","5. volume":"3674000"},"2014-04-30":{"1. open":"194.3800","2. high":"196.8600","3. low":"194.3500","4. close":"196.4700","5. volume":"4206800"},"2014-04-29":{"1. open":"193.5900","2. high":"195.9400","3. low":"193.4100","4. close":"195.1100","5. volume":"4626300"},"2014-04-28":{"1. open":"191.1400","2. high":"193.9900","3. low":"190.5800","4. close":"193.1400","5. volume":"5638300"},"2014-04-25":{"1. open":"190.5400","2. high":"190.6700","3. low":"189.1100","4. close":"189.6300","5. volume":"3871000"},"2014-04-24":{"1. open":"192.2200","2. high":"192.2200","3. low":"190.0300","4. close":"190.2200","5. volume":"4407100"},"2014-04-23":{"1. open":"191.7900","2. high":"192.4100","3. low":"190.1100","4. close":"191.7300","5. volume":"4736400"},"2014-04-22":{"1. open":"192.0100","2. high":"193.0000","3. low":"191.2000","4. close":"192.1500","5. volume":"3878600"},"2014-04-21":{"1. open":"189.8000","2. high":"192.8050","3. low":"189.7400","4. close":"192.2700","5. volume":"5419700"},"2014-04-17":{"1. open":"187.2500","2. high":"190.7000","3. low":"187.0100","4. close":"190.0100","5. volume":"11255500"},"2014-04-16":{"1. open":"198.0500","2. high":"198.7100","3. low":"195.0000","4. close":"196.4000","5. volume":"8527300"},"2014-04-15":{"1. open":"195.9800","2. high":"197.4100","3. low":"195.4200","4. close":"197.0200","5. volume":"5351300"},"2014-04-14":{"1. open":"196.2400","2. high":"198.2400","3. low":"195.8800","4. close":"197.7700","5. volume":"5431100"},"2014-04-11":{"1. open":"195.0400","2. high":"197.0000","3. low":"194.2700","4. close":"195.1900","5. volume":"4835000"},"2014-04-10":{"1. open":"196.0600","2. high":"199.2100","3. low":"195.6600","4. close":"195.6800","5. volume":"8417900"},"2014-04-09":{"1. open":"193.8800","2. high":"197.0000","3. low":"193.6000","4. close":"196.6400","5. volume":"5480100"},"2014-04-08":{"1. open":"193.8900","2. high":"194.1675","3. low":"192.6898","4. close":"193.2900","5. volume":"5125000"},"2014-04-07":{"1. open":"191.7200","2. high":"195.3090","3. low":"191.5700","4. close":"194.5200","5. volume":"6740500"},"2014-04-04":{"1. open":"193.1200","2. high":"193.9700","3. low":"191.2800","4. close":"191.7700","5. volume":"6089900"},"2014-04-03":{"1. open":"193.2000","2. high":"193.3800","3. low":"192.3500","4. close":"192.6900","5. volume":"4091100"},"2014-04-02":{"1. open":"194.2400","2. high":"194.5000","3. low":"192.4900","4. close":"193.5500","5. volume":"4924100"},"2014-04-01":{"1. open":"193.1200","2. high":"195.1300","3. low":"192.7800","4. close":"194.5000","5. volume":"5394100"},"2014-03-31":{"1. open":"191.6400","2. high":"193.7700","3. low":"191.4000","4. close":"192.4900","5. volume":"8537300"},"2014-03-28":{"1. open":"189.9400","2. high":"192.6200","3. low":"189.1100","4. close":"190.4500","5. volume":"5194400"},"2014-03-27":{"1. open":"191.9100","2. high":"192.6700","3. low":"189.3220","4. close":"189.8300","5. volume":"6767700"},"2014-03-26":{"1. open":"194.9800","2. high":"195.6300","3. low":"191.9600","4. close":"192.6200","5. volume":"6851700"},"2014-03-25":{"1. open":"188.7600","2. high":"195.3950","3. low":"188.7000","4. close":"195.0400","5. volume":"10912700"},"2014-03-24":{"1. open":"187.4300","2. high":"189.4400","3. low":"187.3700","4. close":"188.2500","5. volume":"5738500"},"2014-03-21":{"1. open":"188.5000","2. high":"188.7000","3. low":"186.4000","4. close":"186.6700","5. volume":"12535200"},"2014-03-20":{"1. open":"184.4700","2. high":"188.2600","3. low":"184.1700","4. close":"187.9000","5. volume":"5062600"},"2014-03-19":{"1. open":"185.6000","2. high":"186.7000","3. low":"183.5001","4. close":"184.7100","5. volume":"4323900"},"2014-03-18":{"1. open":"185.9900","2. high":"187.9000","3. low":"185.5400","4. close":"186.8100","5. volume":"3961300"},"2014-03-17":{"1. open":"182.6600","2. high":"186.3500","3. low":"182.6600","4. close":"185.8100","5. volume":"4938100"},"2014-03-14":{"1. open":"183.8900","2. high":"184.2900","3. low":"182.2100","4. close":"182.2100","5. volume":"5490300"},"2014-03-13":{"1. open":"186.4100","2. high":"187.0000","3. low":"183.7100","4. close":"183.9000","5. volume":"4913200"},"2014-03-12":{"1. open":"186.0100","2. high":"187.4500","3. low":"185.8900","4. close":"186.2200","5. volume":"4833000"},"2014-03-11":{"1. open":"187.4100","2. high":"188.4500","3. low":"186.0400","4. close":"186.7600","5. volume":"4229500"},"2014-03-10":{"1. open":"187.5500","2. high":"188.3700","3. low":"185.8490","4. close":"186.3900","5. volume":"4591200"},"2014-03-07":{"1. open":"188.3500","2. high":"188.9200","3. low":"187.1800","4. close":"187.6800","5. volume":"4117800"},"2014-03-06":{"1. open":"187.3700","2. high":"188.3900","3. low":"186.9000","4. close":"187.6400","5. volume":"3817300"},"2014-03-05":{"1. open":"186.5700","2. high":"187.9500","3. low":"186.4000","4. close":"187.1400","5. volume":"3485200"},"2014-03-04":{"1. open":"185.8100","2. high":"187.1600","3. low":"185.6800","4. close":"186.4400","5. volume":"4733000"},"2014-03-03":{"1. open":"183.3300","2. high":"184.6400","3. low":"182.8200","4. close":"184.2600","5. volume":"3950100"},"2014-02-28":{"1. open":"185.3800","2. high":"186.1200","3. low":"183.6500","4. close":"185.1700","5. volume":"4667900"},"2014-02-27":{"1. open":"183.8300","2. high":"185.9500","3. low":"183.8100","4. close":"185.2700","5. volume":"3827800"},"2014-02-26":{"1. open":"183.9400","2. high":"185.2800","3. low":"183.5600","4. close":"184.0600","5. volume":"3740700"},"2014-02-25":{"1. open":"183.5200","2. high":"184.6000","3. low":"182.8800","4. close":"183.2300","5. volume":"3902300"},"2014-02-24":{"1. open":"182.8200","2. high":"185.1600","3. low":"182.8200","4. close":"183.4500","5. volume":"4595300"},"2014-02-21":{"1. open":"184.2500","2. high":"185.7100","3. low":"182.6200","4. close":"182.7900","5. volume":"5699300"},"2014-02-20":{"1. open":"182.9600","2. high":"184.8599","3. low":"182.7900","4. close":"184.2600","5. volume":"4968200"},"2014-02-19":{"1. open":"182.7400","2. high":"185.6500","3. low":"182.4100","4. close":"182.9500","5. volume":"4671500"},"2014-02-18":{"1. open":"183.1800","2. high":"184.0000","3. low":"182.3200","4. close":"183.1900","5. volume":"4435200"},"2014-02-14":{"1. open":"181.2600","2. high":"184.4300","3. low":"180.9900","4. close":"183.6900","5. volume":"4659900"},"2014-02-13":{"1. open":"178.2200","2. high":"182.3600","3. low":"177.8600","4. close":"181.8400","5. volume":"4482000"},"2014-02-12":{"1. open":"179.5200","2. high":"181.2500","3. low":"179.2600","4. close":"180.2400","5. volume":"3983000"},"2014-02-11":{"1. open":"176.8100","2. high":"180.3900","3. low":"176.8000","4. close":"179.7000","5. volume":"4647300"},"2014-02-10":{"1. open":"176.9700","2. high":"177.6500","3. low":"176.2500","4. close":"177.1400","5. volume":"3540400"},"2014-02-07":{"1. open":"175.6400","2. high":"177.5600","3. low":"175.0700","4. close":"177.2500","5. volume":"4692900"},"2014-02-06":{"1. open":"173.9700","2. high":"174.8500","3. low":"173.7900","4. close":"174.6700","5. volume":"4292200"},"2014-02-05":{"1. open":"172.1900","2. high":"174.9700","3. low":"172.1900","4. close":"174.2400","5. volume":"4712300"},"2014-02-04":{"1. open":"173.5300","2. high":"173.7500","3. low":"172.3600","4. close":"172.8400","5. volume":"4349800"},"2014-02-03":{"1. open":"176.0200","2. high":"176.0200","3. low":"172.7200","4. close":"172.9000","5. volume":"7186800"},"2014-01-31":{"1. open":"176.1100","2. high":"177.8350","3. low":"175.3400","4. close":"176.6800","5. volume":"5193400"},"2014-01-30":{"1. open":"177.1700","2. high":"177.8600","3. low":"176.3600","4. close":"177.3600","5. volume":"4853700"},"2014-01-29":{"1. open":"175.9800","2. high":"178.5300","3. low":"175.8900","4. close":"176.4000","5. volume":"4970900"},"2014-01-28":{"1. open":"178.0500","2. high":"178.4500","3. low":"176.1600","4. close":"176.8500","5. volume":"5333300"},"2014-01-27":{"1. open":"179.6050","2. high":"179.6500","3. low":"177.6600","4. close":"177.9000","5. volume":"5208600"},"2014-01-24":{"1. open":"181.2500","2. high":"182.8141","3. low":"179.6400","4. close":"179.6400","5. volume":"6890600"},"2014-01-23":{"1. open":"181.4300","2. high":"183.7200","3. low":"180.7100","4. close":"182.7300","5. volume":"6973900"},"2014-01-22":{"1. open":"181.2800","2. high":"183.5000","3. low":"179.6700","4. close":"182.2500","5. volume":"13796100"},"2014-01-21":{"1. open":"190.2300","2. high":"190.3900","3. low":"186.7900","4. close":"188.4300","5. volume":"11076300"},"2014-01-17":{"1. open":"188.0400","2. high":"190.8100","3. low":"187.8600","4. close":"190.0900","5. volume":"7644600"},"2014-01-16":{"1. open":"187.5300","2. high":"188.9900","3. low":"186.8000","4. close":"188.7600","5. volume":"4770300"},"2014-01-15":{"1. open":"185.8200","2. high":"188.6500","3. low":"185.4900","4. close":"187.7400","5. volume":"4816500"},"2014-01-14":{"1. open":"185.0600","2. high":"186.4280","3. low":"183.8818","4. close":"185.9200","5. volume":"4619200"},"2014-01-13":{"1. open":"186.2600","2. high":"186.9500","3. low":"183.8600","4. close":"184.1600","5. volume":"5784700"},"2014-01-10":{"1. open":"188.3100","2. high":"188.5700","3. low":"186.2800","4. close":"187.2600","5. volume":"4022400"},"2014-01-09":{"1. open":"189.0200","2. high":"189.5000","3. low":"186.5500","4. close":"187.3800","5. volume":"4321300"},"2014-01-08":{"1. open":"189.3300","2. high":"189.4175","3. low":"187.2600","4. close":"187.9700","5. volume":"4603700"},"2014-01-07":{"1. open":"186.3900","2. high":"190.3500","3. low":"186.3800","4. close":"189.7100","5. volume":"5932300"},"2014-01-06":{"1. open":"187.1500","2. high":"187.3550","3. low":"185.3000","4. close":"186.0000","5. volume":"4067800"},"2014-01-03":{"1. open":"185.8300","2. high":"187.3500","3. low":"185.3000","4. close":"186.6400","5. volume":"4063200"},"2014-01-02":{"1. open":"187.2100","2. high":"187.4000","3. low":"185.2000","4. close":"185.5300","5. volume":"4546500"},"2013-12-31":{"1. open":"186.4900","2. high":"187.7900","3. low":"186.3000","4. close":"187.5700","5. volume":"3619700"},"2013-12-30":{"1. open":"185.3200","2. high":"186.7000","3. low":"184.6700","4. close":"186.4100","5. volume":"3018600"},"2013-12-27":{"1. open":"185.8400","2. high":"186.5000","3. low":"184.5600","4. close":"185.0800","5. volume":"3381600"},"2013-12-26":{"1. open":"183.5600","2. high":"185.5600","3. low":"183.5100","4. close":"185.3500","5. volume":"3325700"},"2013-12-24":{"1. open":"181.9550","2. high":"183.5000","3. low":"181.9100","4. close":"183.2200","5. volume":"1613600"},"2013-12-23":{"1. open":"181.0500","2. high":"182.9300","3. low":"180.6100","4. close":"182.2300","5. volume":"4079900"},"2013-12-20":{"1. open":"180.1200","2. high":"182.0000","3. low":"180.0200","4. close":"180.0200","5. volume":"7653500"},"2013-12-19":{"1. open":"177.8800","2. high":"180.5400","3. low":"177.8800","4. close":"180.2200","5. volume":"5927000"},"2013-12-18":{"1. open":"176.4500","2. high":"178.7400","3. low":"174.8510","4. close":"178.7000","5. volume":"5697700"},"2013-12-17":{"1. open":"177.3600","2. high":"177.4900","3. low":"175.1200","4. close":"175.7600","5. volume":"5471900"},"2013-12-16":{"1. open":"173.2200","2. high":"178.3500","3. low":"172.7300","4. close":"177.8500","5. volume":"7517000"},"2013-12-13":{"1. open":"173.5200","2. high":"174.3790","3. low":"172.7300","4. close":"172.8000","5. volume":"4184400"},"2013-12-12":{"1. open":"175.0600","2. high":"175.8000","3. low":"173.3000","4. close":"173.3700","5. volume":"5671600"},"2013-12-11":{"1. open":"177.0000","2. high":"177.7600","3. low":"175.1000","4. close":"175.2000","5. volume":"4090400"},"2013-12-10":{"1. open":"176.9000","2. high":"177.6700","3. low":"176.0600","4. close":"177.1200","5. volume":"4127800"},"2013-12-09":{"1. open":"177.9900","2. high":"178.1520","3. low":"176.8300","4. close":"177.4600","5. volume":"3796600"},"2013-12-06":{"1. open":"176.7000","2. high":"178.0000","3. low":"176.0100","4. close":"177.6700","5. volume":"4739800"},"2013-12-05":{"1. open":"176.1500","2. high":"176.8600","3. low":"175.2800","4. close":"176.0800","5. volume":"4384900"},"2013-12-04":{"1. open":"175.3700","2. high":"177.5000","3. low":"175.1600","4. close":"175.7400","5. volume":"5267400"},"2013-12-03":{"1. open":"177.0000","2. high":"178.2300","3. low":"175.6400","4. close":"176.0800","5. volume":"5864000"},"2013-12-02":{"1. open":"179.4600","2. high":"179.5900","3. low":"177.1200","4. close":"177.4800","5. volume":"4560000"},"2013-11-29":{"1. open":"179.2100","2. high":"180.7600","3. low":"179.0000","4. close":"179.6800","5. volume":"2870500"},"2013-11-27":{"1. open":"177.8300","2. high":"180.1800","3. low":"177.8200","4. close":"178.9700","5. volume":"4596500"},"2013-11-26":{"1. open":"178.6700","2. high":"178.9400","3. low":"177.3100","4. close":"177.3100","5. volume":"5756000"},"2013-11-25":{"1. open":"180.2500","2. high":"180.7500","3. low":"177.8200","4. close":"178.9400","5. volume":"7161900"},"2013-11-22":{"1. open":"183.5001","2. high":"184.9900","3. low":"179.9200","4. close":"181.3000","5. volume":"7610200"},"2013-11-21":{"1. open":"185.5400","2. high":"185.7500","3. low":"183.4110","4. close":"184.1300","5. volume":"4459500"},"2013-11-20":{"1. open":"185.2200","2. high":"186.2400","3. low":"184.6450","4. close":"185.1900","5. volume":"3645800"},"2013-11-19":{"1. open":"184.6300","2. high":"186.2000","3. low":"184.1500","4. close":"185.2500","5. volume":"4577000"},"2013-11-18":{"1. open":"183.5200","2. high":"184.9900","3. low":"183.2700","4. close":"184.4700","5. volume":"5344900"},"2013-11-15":{"1. open":"182.3800","2. high":"183.2800","3. low":"181.1600","4. close":"183.1900","5. volume":"5176100"},"2013-11-14":{"1. open":"180.4800","2. high":"183.2000","3. low":"179.6600","4. close":"182.2100","5. volume":"6321500"},"2013-11-13":{"1. open":"182.2700","2. high":"183.5500","3. low":"181.5900","4. close":"183.5500","5. volume":"4704400"},"2013-11-12":{"1. open":"182.5300","2. high":"184.0487","3. low":"182.2600","4. close":"183.0700","5. volume":"4258500"},"2013-11-11":{"1. open":"180.1900","2. high":"183.3900","3. low":"180.0400","4. close":"182.8800","5. volume":"5222300"},"2013-11-08":{"1. open":"178.8300","2. high":"180.0800","3. low":"177.3500","4. close":"179.9900","5. volume":"6275000"},"2013-11-07":{"1. open":"179.6000","2. high":"181.3900","3. low":"179.6000","4. close":"180.0000","5. volume":"5219500"},"2013-11-06":{"1. open":"177.9100","2. high":"179.7500","3. low":"177.7800","4. close":"179.1900","5. volume":"4560700"},"2013-11-05":{"1. open":"179.5400","2. high":"179.8000","3. low":"177.7100","4. close":"177.8500","5. volume":"6096800"},"2013-11-04":{"1. open":"179.9000","2. high":"180.8000","3. low":"179.3400","4. close":"180.2700","5. volume":"3483300"},"2013-11-01":{"1. open":"179.8100","2. high":"180.3390","3. low":"178.8800","4. close":"179.2300","5. volume":"3644500"},"2013-10-31":{"1. open":"179.6500","2. high":"181.6700","3. low":"179.0400","4. close":"179.2100","5. volume":"4318100"},"2013-10-30":{"1. open":"181.6900","2. high":"182.1800","3. low":"179.8600","4. close":"180.1500","5. volume":"5273700"},"2013-10-29":{"1. open":"177.6200","2. high":"182.3200","3. low":"177.5000","4. close":"182.1200","5. volume":"8904600"},"2013-10-28":{"1. open":"177.0400","2. high":"177.8900","3. low":"176.2000","4. close":"177.3500","5. volume":"3712700"},"2013-10-25":{"1. open":"178.4300","2. high":"179.1000","3. low":"176.2600","4. close":"176.8500","5. volume":"4842800"},"2013-10-24":{"1. open":"176.4300","2. high":"177.8900","3. low":"176.2500","4. close":"177.8000","5. volume":"5533300"},"2013-10-23":{"1. open":"175.0900","2. high":"175.9900","3. low":"174.4000","4. close":"175.7700","5. volume":"5409400"},"2013-10-22":{"1. open":"173.3500","2. high":"175.5700","3. low":"172.9512","4. close":"174.9700","5. volume":"6977300"},"2013-10-21":{"1. open":"174.4200","2. high":"174.7500","3. low":"172.6301","4. close":"172.8600","5. volume":"7098700"},"2013-10-18":{"1. open":"174.8000","2. high":"175.0000","3. low":"173.2500","4. close":"173.7800","5. volume":"10548000"},"2013-10-17":{"1. open":"173.8400","2. high":"177.0000","3. low":"172.5700","4. close":"174.8300","5. volume":"22368900"},"2013-10-16":{"1. open":"185.4200","2. high":"186.7300","3. low":"184.9940","4. close":"186.7300","5. volume":"6718000"},"2013-10-15":{"1. open":"185.7400","2. high":"185.9400","3. low":"184.2200","4. close":"184.6600","5. volume":"3365100"},"2013-10-14":{"1. open":"185.4100","2. high":"186.9900","3. low":"184.4200","4. close":"186.9700","5. volume":"2663100"},"2013-10-11":{"1. open":"185.2500","2. high":"186.2300","3. low":"184.1200","4. close":"186.1600","5. volume":"3232600"},"2013-10-10":{"1. open":"183.1700","2. high":"184.7700","3. low":"182.3580","4. close":"184.7700","5. volume":"3658900"},"2013-10-09":{"1. open":"179.3700","2. high":"181.6700","3. low":"179.1000","4. close":"181.3200","5. volume":"4423500"},"2013-10-08":{"1. open":"181.8900","2. high":"181.9900","3. low":"178.7100","4. close":"178.7200","5. volume":"5578300"},"2013-10-07":{"1. open":"181.8500","2. high":"183.3100","3. low":"181.8500","4. close":"182.0100","5. volume":"3966400"},"2013-10-04":{"1. open":"184.1700","2. high":"185.1300","3. low":"183.5800","4. close":"184.1000","5. volume":"2863600"},"2013-10-03":{"1. open":"184.7000","2. high":"184.9600","3. low":"183.0000","4. close":"183.8600","5. volume":"3211800"},"2013-10-02":{"1. open":"185.5400","2. high":"186.3099","3. low":"184.4100","4. close":"184.9600","5. volume":"3617100"},"2013-10-01":{"1. open":"185.3400","2. high":"186.6500","3. low":"184.6500","4. close":"186.3800","5. volume":"2681200"},"2013-09-30":{"1. open":"185.5600","2. high":"186.7400","3. low":"184.3400","4. close":"185.1800","5. volume":"3978200"},"2013-09-27":{"1. open":"188.9200","2. high":"188.9400","3. low":"186.4500","4. close":"186.9200","5. volume":"3905500"},"2013-09-26":{"1. open":"190.1000","2. high":"191.7600","3. low":"189.4550","4. close":"190.2200","5. volume":"2093600"},"2013-09-25":{"1. open":"190.1400","2. high":"190.6200","3. low":"188.5000","4. close":"189.4700","5. volume":"2654500"},"2013-09-24":{"1. open":"190.9300","2. high":"191.5600","3. low":"189.6600","4. close":"189.9700","5. volume":"3085300"},"2013-09-23":{"1. open":"190.0600","2. high":"192.4100","3. low":"189.3301","4. close":"190.9900","5. volume":"3340800"},"2013-09-20":{"1. open":"193.9600","2. high":"194.4299","3. low":"190.0200","4. close":"190.0200","5. volume":"8525900"},"2013-09-19":{"1. open":"194.1800","2. high":"194.8900","3. low":"193.2200","4. close":"193.3900","5. volume":"3178100"},"2013-09-18":{"1. open":"192.6000","2. high":"194.8900","3. low":"192.0000","4. close":"194.4200","5. volume":"3841800"},"2013-09-17":{"1. open":"193.4200","2. high":"194.1500","3. low":"191.8300","4. close":"192.1600","5. volume":"2930900"},"2013-09-16":{"1. open":"193.7000","2. high":"194.8100","3. low":"192.6100","4. close":"193.1500","5. volume":"3902400"},"2013-09-13":{"1. open":"191.2100","2. high":"193.1000","3. low":"191.0000","4. close":"192.1700","5. volume":"3710400"},"2013-09-12":{"1. open":"190.9600","2. high":"191.3200","3. low":"189.8500","4. close":"190.7300","5. volume":"3354800"},"2013-09-11":{"1. open":"186.8300","2. high":"190.8700","3. low":"186.8200","4. close":"190.7000","5. volume":"4962900"},"2013-09-10":{"1. open":"187.2000","2. high":"187.6500","3. low":"186.3700","4. close":"186.6000","5. volume":"3149600"},"2013-09-09":{"1. open":"183.6800","2. high":"185.4900","3. low":"183.3100","4. close":"184.9800","5. volume":"3017200"},"2013-09-06":{"1. open":"184.6500","2. high":"184.9900","3. low":"182.6500","4. close":"183.0300","5. volume":"2903500"},"2013-09-05":{"1. open":"183.3500","2. high":"185.0000","3. low":"183.0700","4. close":"184.1500","5. volume":"2867600"},"2013-09-04":{"1. open":"183.5800","2. high":"184.1900","3. low":"182.3100","4. close":"183.1300","5. volume":"2597900"},"2013-09-03":{"1. open":"183.6300","2. high":"184.3200","3. low":"182.5100","4. close":"183.9600","5. volume":"3487200"},"2013-08-30":{"1. open":"182.7500","2. high":"182.9900","3. low":"181.5100","4. close":"182.2700","5. volume":"2731000"},"2013-08-29":{"1. open":"181.9600","2. high":"183.7000","3. low":"181.4400","4. close":"182.6400","5. volume":"2980900"},"2013-08-28":{"1. open":"182.6800","2. high":"183.4700","3. low":"181.1000","4. close":"182.1600","5. volume":"3979200"},"2013-08-27":{"1. open":"183.6300","2. high":"184.5000","3. low":"182.5701","4. close":"182.7400","5. volume":"3190700"},"2013-08-26":{"1. open":"185.2700","2. high":"187.0000","3. low":"184.6800","4. close":"184.7400","5. volume":"2170400"},"2013-08-23":{"1. open":"185.3400","2. high":"185.7400","3. low":"184.5700","4. close":"185.4200","5. volume":"2292700"},"2013-08-22":{"1. open":"185.6500","2. high":"186.2500","3. low":"184.2500","4. close":"185.1900","5. volume":"2354300"},"2013-08-21":{"1. open":"184.6700","2. high":"186.5700","3. low":"184.2800","4. close":"184.8600","5. volume":"3551000"},"2013-08-20":{"1. open":"184.3700","2. high":"185.6300","3. low":"183.1685","4. close":"184.5600","5. volume":"3117800"},"2013-08-19":{"1. open":"185.3000","2. high":"186.5000","3. low":"183.9787","4. close":"184.2300","5. volume":"3248900"},"2013-08-16":{"1. open":"185.5400","2. high":"186.4600","3. low":"185.3400","4. close":"185.3400","5. volume":"3426400"},"2013-08-15":{"1. open":"186.2300","2. high":"187.0000","3. low":"185.4500","4. close":"185.7900","5. volume":"3692400"},"2013-08-14":{"1. open":"188.5800","2. high":"188.9260","3. low":"187.3000","4. close":"187.5300","5. volume":"2892300"},"2013-08-13":{"1. open":"189.5400","2. high":"189.9900","3. low":"187.5600","4. close":"188.4200","5. volume":"3542900"},"2013-08-12":{"1. open":"186.9700","2. high":"189.5560","3. low":"186.8900","4. close":"189.0900","5. volume":"3026500"},"2013-08-09":{"1. open":"188.0000","2. high":"189.1600","3. low":"187.0000","4. close":"187.8200","5. volume":"3249600"},"2013-08-08":{"1. open":"189.4500","2. high":"189.8700","3. low":"186.7900","4. close":"187.9300","5. volume":"4547600"},"2013-08-07":{"1. open":"189.6000","2. high":"189.9300","3. low":"188.0500","4. close":"188.5600","5. volume":"3901700"},"2013-08-06":{"1. open":"192.2600","2. high":"192.5100","3. low":"190.2700","4. close":"190.9900","5. volume":"5938500"},"2013-08-05":{"1. open":"195.1600","2. high":"195.8800","3. low":"194.3500","4. close":"195.5000","5. volume":"2490900"},"2013-08-02":{"1. open":"195.5000","2. high":"195.5000","3. low":"193.2215","4. close":"195.1600","5. volume":"3874000"},"2013-08-01":{"1. open":"196.6500","2. high":"197.1700","3. low":"195.4100","4. close":"195.8100","5. volume":"2877700"},"2013-07-31":{"1. open":"194.4900","2. high":"196.9099","3. low":"194.4900","4. close":"195.0400","5. volume":"3810000"},"2013-07-30":{"1. open":"196.9900","2. high":"197.8300","3. low":"195.8100","4. close":"196.0100","5. volume":"2663200"},"2013-07-29":{"1. open":"196.8300","2. high":"197.1900","3. low":"195.5300","4. close":"196.2100","5. volume":"2113700"},"2013-07-26":{"1. open":"196.5900","2. high":"197.3700","3. low":"195.0000","4. close":"197.3500","5. volume":"2485100"},"2013-07-25":{"1. open":"196.3000","2. high":"197.8300","3. low":"195.6600","4. close":"197.2200","5. volume":"3014300"},"2013-07-24":{"1. open":"195.9500","2. high":"197.3000","3. low":"195.8610","4. close":"196.6100","5. volume":"2957900"},"2013-07-23":{"1. open":"194.2100","2. high":"196.4300","3. low":"194.1000","4. close":"194.9800","5. volume":"2863800"},"2013-07-22":{"1. open":"193.4000","2. high":"195.7900","3. low":"193.2804","4. close":"194.0900","5. volume":"3398000"},"2013-07-19":{"1. open":"197.9100","2. high":"197.9900","3. low":"193.2400","4. close":"193.5400","5. volume":"6997600"},"2013-07-18":{"1. open":"198.2700","2. high":"200.9400","3. low":"195.9900","4. close":"197.9900","5. volume":"8393400"},"2013-07-17":{"1. open":"194.7200","2. high":"194.8900","3. low":"193.0300","4. close":"194.5500","5. volume":"6868400"},"2013-07-16":{"1. open":"194.0400","2. high":"194.5800","3. low":"192.6850","4. close":"193.8500","5. volume":"3745300"},"2013-07-15":{"1. open":"192.4200","2. high":"194.8900","3. low":"191.6800","4. close":"194.0000","5. volume":"5674700"},"2013-07-12":{"1. open":"193.0700","2. high":"193.6999","3. low":"191.5901","4. close":"192.0700","5. volume":"4494700"},"2013-07-11":{"1. open":"193.7800","2. high":"194.1100","3. low":"192.6100","4. close":"192.8000","5. volume":"4177500"},"2013-07-10":{"1. open":"191.5100","2. high":"193.4300","3. low":"191.2714","4. close":"192.2500","5. volume":"3892000"},"2013-07-09":{"1. open":"191.8800","2. high":"192.8000","3. low":"190.7800","4. close":"191.3000","5. volume":"5204200"},"2013-07-08":{"1. open":"195.6000","2. high":"195.7800","3. low":"194.6100","4. close":"194.9800","5. volume":"2947500"},"2013-07-05":{"1. open":"194.4900","2. high":"195.1600","3. low":"192.3500","4. close":"194.9300","5. volume":"2405400"},"2013-07-03":{"1. open":"190.6500","2. high":"194.2200","3. low":"190.5100","4. close":"193.2500","5. volume":"1872600"},"2013-07-02":{"1. open":"190.7800","2. high":"193.2300","3. low":"190.2600","4. close":"191.5000","5. volume":"3657700"},"2013-07-01":{"1. open":"192.1500","2. high":"193.8000","3. low":"191.1200","4. close":"191.2800","5. volume":"4442400"},"2013-06-28":{"1. open":"191.7300","2. high":"192.6600","3. low":"188.4100","4. close":"191.1100","5. volume":"10055800"},"2013-06-27":{"1. open":"196.0500","2. high":"196.9000","3. low":"195.2900","4. close":"195.6500","5. volume":"3514200"},"2013-06-26":{"1. open":"195.9700","2. high":"196.2300","3. low":"194.5000","4. close":"194.8600","5. volume":"3320200"},"2013-06-25":{"1. open":"195.3100","2. high":"195.5900","3. low":"193.1500","4. close":"194.9800","5. volume":"3846200"},"2013-06-24":{"1. open":"193.9900","2. high":"194.9100","3. low":"191.3400","4. close":"193.5400","5. volume":"4356200"},"2013-06-21":{"1. open":"198.5000","2. high":"198.5200","3. low":"193.5401","4. close":"195.4600","5. volume":"8914800"},"2013-06-20":{"1. open":"200.6700","2. high":"201.7000","3. low":"197.2800","4. close":"197.3500","5. volume":"4514800"},"2013-06-19":{"1. open":"204.4400","2. high":"205.0300","3. low":"201.9300","4. close":"201.9400","5. volume":"2846100"},"2013-06-18":{"1. open":"203.0200","2. high":"206.0900","3. low":"202.8700","4. close":"204.8700","5. volume":"3277800"},"2013-06-17":{"1. open":"203.4400","2. high":"205.1713","3. low":"202.5500","4. close":"203.0400","5. volume":"3219900"},"2013-06-14":{"1. open":"203.9700","2. high":"204.7450","3. low":"201.8100","4. close":"202.2000","5. volume":"2804500"},"2013-06-13":{"1. open":"201.0100","2. high":"204.4000","3. low":"200.3400","4. close":"203.7700","5. volume":"2899500"},"2013-06-12":{"1. open":"204.5900","2. high":"205.2300","3. low":"200.5100","4. close":"201.2000","5. volume":"3409800"},"2013-06-11":{"1. open":"203.1700","2. high":"205.9500","3. low":"202.5100","4. close":"203.9800","5. volume":"2814400"},"2013-06-10":{"1. open":"206.9700","2. high":"206.9800","3. low":"204.9000","4. close":"205.0200","5. volume":"2652300"},"2013-06-07":{"1. open":"204.8500","2. high":"206.3500","3. low":"204.1100","4. close":"206.3500","5. volume":"2953400"},"2013-06-06":{"1. open":"203.0000","2. high":"204.2000","3. low":"201.4700","4. close":"203.8000","5. volume":"3679400"},"2013-06-05":{"1. open":"205.1600","2. high":"206.2900","3. low":"202.4000","4. close":"202.7400","5. volume":"4215400"},"2013-06-04":{"1. open":"208.6000","2. high":"209.0000","3. low":"205.0800","4. close":"206.1900","5. volume":"3598300"},"2013-06-03":{"1. open":"208.2500","2. high":"210.0500","3. low":"207.3300","4. close":"208.9500","5. volume":"3322000"},"2013-05-31":{"1. open":"208.5900","2. high":"211.9800","3. low":"208.0200","4. close":"208.0200","5. volume":"4949000"},"2013-05-30":{"1. open":"206.9700","2. high":"210.9900","3. low":"206.9700","4. close":"209.3600","5. volume":"4399700"},"2013-05-29":{"1. open":"206.2200","2. high":"208.4200","3. low":"206.0400","4. close":"207.9200","5. volume":"3439400"},"2013-05-28":{"1. open":"207.4400","2. high":"208.5900","3. low":"207.1600","4. close":"207.7800","5. volume":"4011500"},"2013-05-24":{"1. open":"204.6900","2. high":"206.4300","3. low":"204.4200","4. close":"205.7200","5. volume":"3295800"},"2013-05-23":{"1. open":"205.4800","2. high":"208.6100","3. low":"205.1300","4. close":"206.1600","5. volume":"5179100"},"2013-05-22":{"1. open":"208.5000","2. high":"210.1500","3. low":"206.1210","4. close":"206.9900","5. volume":"5186800"},"2013-05-21":{"1. open":"207.2400","2. high":"209.4800","3. low":"207.0000","4. close":"208.6500","5. volume":"2982900"},"2013-05-20":{"1. open":"208.0200","2. high":"209.1500","3. low":"207.4200","4. close":"207.6000","5. volume":"3614500"},"2013-05-17":{"1. open":"205.2500","2. high":"209.5000","3. low":"204.9900","4. close":"208.4400","5. volume":"5704100"},"2013-05-16":{"1. open":"204.0000","2. high":"206.5900","3. low":"204.0000","4. close":"204.6900","5. volume":"4507000"},"2013-05-15":{"1. open":"202.2500","2. high":"203.6799","3. low":"202.0400","4. close":"203.3200","5. volume":"4028100"},"2013-05-14":{"1. open":"202.0900","2. high":"203.6700","3. low":"202.0800","4. close":"203.2100","5. volume":"3699700"},"2013-05-13":{"1. open":"204.1800","2. high":"204.4700","3. low":"202.2200","4. close":"202.4700","5. volume":"3648400"},"2013-05-10":{"1. open":"203.3700","2. high":"204.5300","3. low":"202.8200","4. close":"204.4700","5. volume":"3279200"},"2013-05-09":{"1. open":"204.6900","2. high":"205.0000","3. low":"202.7200","4. close":"203.2400","5. volume":"3542300"},"2013-05-08":{"1. open":"202.9400","2. high":"204.8500","3. low":"202.5100","4. close":"204.8200","5. volume":"3601700"},"2013-05-07":{"1. open":"202.8100","2. high":"203.7300","3. low":"201.6500","4. close":"203.6300","5. volume":"3451000"},"2013-05-06":{"1. open":"203.7900","2. high":"203.9900","3. low":"201.5200","4. close":"202.7800","5. volume":"4826500"},"2013-05-03":{"1. open":"203.9400","2. high":"205.3190","3. low":"203.7500","4. close":"204.5100","5. volume":"4492700"},"2013-05-02":{"1. open":"200.1200","2. high":"202.4300","3. low":"199.7500","4. close":"202.3900","5. volume":"3945100"},"2013-05-01":{"1. open":"201.8700","2. high":"202.1700","3. low":"199.2000","4. close":"199.6300","5. volume":"4899100"},"2013-04-30":{"1. open":"199.1300","2. high":"202.5900","3. low":"197.3500","4. close":"202.5400","5. volume":"7539900"},"2013-04-29":{"1. open":"194.7800","2. high":"199.6800","3. low":"194.6500","4. close":"199.1500","5. volume":"5932400"},"2013-04-26":{"1. open":"194.1600","2. high":"194.7100","3. low":"193.2500","4. close":"194.3100","5. volume":"3490300"},"2013-04-25":{"1. open":"192.6900","2. high":"195.1700","3. low":"192.3200","4. close":"193.9500","5. volume":"4650900"},"2013-04-24":{"1. open":"192.1600","2. high":"192.5000","3. low":"191.0900","4. close":"191.7100","5. volume":"3693900"},"2013-04-23":{"1. open":"189.2700","2. high":"192.5550","3. low":"188.6100","4. close":"191.6100","5. volume":"6296100"},"2013-04-22":{"1. open":"191.1500","2. high":"191.3800","3. low":"187.6800","4. close":"187.8300","5. volume":"9845400"},"2013-04-19":{"1. open":"195.7400","2. high":"196.5000","3. low":"189.7600","4. close":"190.0000","5. volume":"18847000"},"2013-04-18":{"1. open":"210.1100","2. high":"210.2500","3. low":"206.1500","4. close":"207.1500","5. volume":"6502000"},"2013-04-17":{"1. open":"210.5300","2. high":"211.0900","3. low":"209.5000","4. close":"209.6700","5. volume":"3269800"},"2013-04-16":{"1. open":"210.8400","2. high":"212.0000","3. low":"209.2000","4. close":"212.0000","5. volume":"2859500"},"2013-04-15":{"1. open":"210.4400","2. high":"211.6900","3. low":"209.2600","4. close":"209.2600","5. volume":"4218100"},"2013-04-12":{"1. open":"210.7900","2. high":"211.4900","3. low":"209.7800","4. close":"211.3800","5. volume":"3165400"},"2013-04-11":{"1. open":"211.5000","2. high":"213.0900","3. low":"210.8500","4. close":"212.9200","5. volume":"3655600"},"2013-04-10":{"1. open":"211.8600","2. high":"212.5100","3. low":"210.4700","4. close":"212.0000","5. volume":"3524200"},"2013-04-09":{"1. open":"209.5600","2. high":"210.0000","3. low":"208.6100","4. close":"209.2200","5. volume":"2577300"},"2013-04-08":{"1. open":"209.0700","2. high":"209.3200","3. low":"207.3300","4. close":"209.3200","5. volume":"2351200"},"2013-04-05":{"1. open":"209.1000","2. high":"209.8400","3. low":"206.3400","4. close":"209.4100","5. volume":"4148000"},"2013-04-04":{"1. open":"212.7700","2. high":"212.9300","3. low":"210.0400","4. close":"211.3100","5. volume":"3709500"},"2013-04-03":{"1. open":"214.3200","2. high":"214.8900","3. low":"212.6275","4. close":"212.6600","5. volume":"3128800"},"2013-04-02":{"1. open":"212.9200","2. high":"214.7100","3. low":"211.5700","4. close":"214.3600","5. volume":"3116800"},"2013-04-01":{"1. open":"212.8000","2. high":"213.5000","3. low":"211.2500","4. close":"212.3800","5. volume":"2144500"},"2013-03-28":{"1. open":"209.8300","2. high":"213.4400","3. low":"209.7350","4. close":"213.3000","5. volume":"3749900"},"2013-03-27":{"1. open":"210.9600","2. high":"212.1600","3. low":"210.1000","4. close":"210.8900","5. volume":"3223400"},"2013-03-26":{"1. open":"211.7700","2. high":"212.5040","3. low":"211.5000","4. close":"212.3600","5. volume":"2300300"},"2013-03-25":{"1. open":"212.5400","2. high":"212.8100","3. low":"210.0500","4. close":"210.7400","5. volume":"3242500"},"2013-03-22":{"1. open":"212.2100","2. high":"213.1700","3. low":"211.6190","4. close":"212.0800","5. volume":"3031500"},"2013-03-21":{"1. open":"212.9600","2. high":"213.0000","3. low":"210.1100","4. close":"212.2600","5. volume":"5830400"},"2013-03-20":{"1. open":"214.7600","2. high":"215.8200","3. low":"214.3000","4. close":"215.0600","5. volume":"3019000"},"2013-03-19":{"1. open":"214.1300","2. high":"215.1200","3. low":"211.8290","4. close":"213.4400","5. volume":"3198600"},"2013-03-18":{"1. open":"212.9000","2. high":"214.5000","3. low":"212.6400","4. close":"213.2100","5. volume":"3006000"},"2013-03-15":{"1. open":"215.3800","2. high":"215.9000","3. low":"213.4100","4. close":"214.9200","5. volume":"7930300"},"2013-03-14":{"1. open":"212.1500","2. high":"215.8600","3. low":"212.1500","4. close":"215.8000","5. volume":"5505500"},"2013-03-13":{"1. open":"210.2001","2. high":"212.3600","3. low":"209.7700","4. close":"212.0600","5. volume":"3355900"},"2013-03-12":{"1. open":"209.4000","2. high":"210.7300","3. low":"209.0900","4. close":"210.5500","5. volume":"3591600"},"2013-03-11":{"1. open":"210.0400","2. high":"210.1999","3. low":"209.0400","4. close":"210.0800","5. volume":"3049700"},"2013-03-08":{"1. open":"209.8500","2. high":"210.7400","3. low":"209.4300","4. close":"210.3800","5. volume":"3700500"},"2013-03-07":{"1. open":"208.2900","2. high":"209.6000","3. low":"208.2400","4. close":"209.4200","5. volume":"3884400"},"2013-03-06":{"1. open":"207.0300","2. high":"208.4900","3. low":"206.6600","4. close":"208.3800","5. volume":"3594800"},"2013-03-05":{"1. open":"205.8600","2. high":"207.7000","3. low":"205.6900","4. close":"206.5300","5. volume":"3807800"},"2013-03-04":{"1. open":"202.5900","2. high":"205.1900","3. low":"202.5500","4. close":"205.1900","5. volume":"3693400"},"2013-03-01":{"1. open":"200.6500","2. high":"202.9400","3. low":"199.3600","4. close":"202.9100","5. volume":"3308300"},"2013-02-28":{"1. open":"202.1800","2. high":"203.1230","3. low":"200.7900","4. close":"200.8300","5. volume":"4689200"},"2013-02-27":{"1. open":"198.8900","2. high":"202.7500","3. low":"198.6000","4. close":"202.3300","5. volume":"4185100"},"2013-02-26":{"1. open":"198.6300","2. high":"199.9000","3. low":"197.8400","4. close":"199.1400","5. volume":"3391600"},"2013-02-25":{"1. open":"201.6700","2. high":"202.4900","3. low":"197.5100","4. close":"197.5100","5. volume":"3844800"},"2013-02-22":{"1. open":"199.2300","2. high":"201.0900","3. low":"198.8400","4. close":"201.0900","5. volume":"3107900"},"2013-02-21":{"1. open":"198.6300","2. high":"199.0700","3. low":"198.1100","4. close":"198.3300","5. volume":"3922900"},"2013-02-20":{"1. open":"200.6200","2. high":"201.7200","3. low":"198.8600","4. close":"199.3100","5. volume":"3715400"},"2013-02-19":{"1. open":"200.6000","2. high":"201.8900","3. low":"200.2200","4. close":"200.3200","5. volume":"2998300"},"2013-02-15":{"1. open":"199.9800","2. high":"201.2500","3. low":"199.8200","4. close":"200.9800","5. volume":"3627800"},"2013-02-14":{"1. open":"199.7300","2. high":"200.3200","3. low":"199.2600","4. close":"199.6500","5. volume":"3294200"},"2013-02-13":{"1. open":"200.6500","2. high":"200.9500","3. low":"199.5700","4. close":"200.0900","5. volume":"2169800"},"2013-02-12":{"1. open":"200.0100","2. high":"200.7350","3. low":"199.0200","4. close":"200.0400","5. volume":"2461800"},"2013-02-11":{"1. open":"200.9800","2. high":"201.9500","3. low":"199.7500","4. close":"200.1600","5. volume":"2944700"},"2013-02-08":{"1. open":"199.9700","2. high":"202.0900","3. low":"199.6800","4. close":"201.6800","5. volume":"2893300"},"2013-02-07":{"1. open":"200.6200","2. high":"200.9100","3. low":"198.6800","4. close":"199.7400","5. volume":"3076700"},"2013-02-06":{"1. open":"200.3900","2. high":"201.2900","3. low":"199.5600","4. close":"201.0200","5. volume":"3624200"},"2013-02-05":{"1. open":"204.3100","2. high":"204.7500","3. low":"202.5100","4. close":"202.7900","5. volume":"3636900"},"2013-02-04":{"1. open":"204.1900","2. high":"205.0200","3. low":"203.5700","4. close":"203.7900","5. volume":"3188800"},"2013-02-01":{"1. open":"204.6500","2. high":"205.3500","3. low":"203.8400","4. close":"205.1800","5. volume":"3370700"},"2013-01-31":{"1. open":"203.3200","2. high":"204.4699","3. low":"202.9600","4. close":"203.0700","5. volume":"3091400"},"2013-01-30":{"1. open":"203.6900","2. high":"204.8800","3. low":"203.1860","4. close":"203.5200","5. volume":"2998400"},"2013-01-29":{"1. open":"204.3400","2. high":"205.7301","3. low":"203.6400","4. close":"203.9000","5. volume":"3617100"},"2013-01-28":{"1. open":"204.8500","2. high":"206.2200","3. low":"204.2900","4. close":"204.9300","5. volume":"2823700"},"2013-01-25":{"1. open":"204.4500","2. high":"205.1800","3. low":"204.1300","4. close":"204.9700","5. volume":"3358900"},"2013-01-24":{"1. open":"203.9100","2. high":"205.0600","3. low":"203.0800","4. close":"204.4200","5. volume":"4447200"},"2013-01-23":{"1. open":"203.5000","2. high":"208.5800","3. low":"203.3600","4. close":"204.7200","5. volume":"12530500"},"2013-01-22":{"1. open":"194.3600","2. high":"196.0800","3. low":"194.0100","4. close":"196.0800","5. volume":"7172300"},"2013-01-18":{"1. open":"194.0300","2. high":"195.0000","3. low":"193.8000","4. close":"194.4700","5. volume":"4559600"},"2013-01-17":{"1. open":"193.8500","2. high":"194.4600","3. low":"193.2400","4. close":"193.6500","5. volume":"3881600"},"2013-01-16":{"1. open":"192.0000","2. high":"193.1800","3. low":"191.3500","4. close":"192.5900","5. volume":"2962900"},"2013-01-15":{"1. open":"191.3100","2. high":"192.7300","3. low":"190.3900","4. close":"192.5000","5. volume":"4172100"},"2013-01-14":{"1. open":"192.8200","2. high":"193.2800","3. low":"191.7500","4. close":"192.6200","5. volume":"4172200"},"2013-01-11":{"1. open":"194.1500","2. high":"195.0000","3. low":"192.9000","4. close":"194.4500","5. volume":"3880400"},"2013-01-10":{"1. open":"192.6500","2. high":"192.9600","3. low":"191.2800","4. close":"192.8800","5. volume":"3608100"},"2013-01-09":{"1. open":"193.4800","2. high":"193.4900","3. low":"191.6500","4. close":"192.3200","5. volume":"3212000"},"2013-01-08":{"1. open":"192.9200","2. high":"193.3000","3. low":"191.6050","4. close":"192.8700","5. volume":"3026900"},"2013-01-07":{"1. open":"193.4000","2. high":"193.7800","3. low":"192.3400","4. close":"193.1400","5. volume":"2862300"},"2013-01-04":{"1. open":"194.1900","2. high":"194.4600","3. low":"192.7800","4. close":"193.9900","5. volume":"3380200"},"2013-01-03":{"1. open":"195.6700","2. high":"196.2900","3. low":"194.4400","4. close":"195.2700","5. volume":"3644700"},"2013-01-02":{"1. open":"194.0900","2. high":"196.3500","3. low":"193.8000","4. close":"196.3500","5. volume":"4234100"},"2012-12-31":{"1. open":"189.2300","2. high":"191.6800","3. low":"188.8400","4. close":"191.5500","5. volume":"4684900"},"2012-12-28":{"1. open":"191.1100","2. high":"192.2200","3. low":"189.8300","4. close":"189.8300","5. volume":"3536600"},"2012-12-27":{"1. open":"191.5300","2. high":"193.2800","3. low":"190.7000","4. close":"192.7100","5. volume":"3967600"},"2012-12-26":{"1. open":"192.2100","2. high":"193.5300","3. low":"190.9500","4. close":"191.9500","5. volume":"2776500"},"2012-12-24":{"1. open":"193.0500","2. high":"193.8300","3. low":"192.0200","4. close":"192.4000","5. volume":"1631200"},"2012-12-21":{"1. open":"193.1000","2. high":"194.5000","3. low":"191.5700","4. close":"193.4200","5. volume":"8225300"},"2012-12-20":{"1. open":"194.4700","2. high":"194.9500","3. low":"193.1600","4. close":"194.7700","5. volume":"4184500"},"2012-12-19":{"1. open":"195.4600","2. high":"196.4500","3. low":"195.0000","4. close":"195.0800","5. volume":"4270500"},"2012-12-18":{"1. open":"193.8500","2. high":"195.9200","3. low":"193.8400","4. close":"195.6900","5. volume":"4125900"},"2012-12-17":{"1. open":"191.7600","2. high":"193.9100","3. low":"191.7600","4. close":"193.6200","5. volume":"3792400"},"2012-12-14":{"1. open":"191.6900","2. high":"193.4000","3. low":"191.2600","4. close":"191.7600","5. volume":"3826900"},"2012-12-13":{"1. open":"192.1800","2. high":"193.0500","3. low":"191.3700","4. close":"191.9900","5. volume":"3623200"},"2012-12-12":{"1. open":"194.6000","2. high":"194.7500","3. low":"192.4600","4. close":"192.9500","5. volume":"4241900"},"2012-12-11":{"1. open":"193.1800","2. high":"194.8000","3. low":"193.1500","4. close":"194.2000","5. volume":"4144000"},"2012-12-10":{"1. open":"192.1700","2. high":"193.5400","3. low":"191.6500","4. close":"192.6200","5. volume":"3438500"},"2012-12-07":{"1. open":"190.1400","2. high":"192.2000","3. low":"190.1100","4. close":"191.9500","5. volume":"4091300"},"2012-12-06":{"1. open":"189.1700","2. high":"190.1800","3. low":"188.4100","4. close":"189.7000","5. volume":"3216600"},"2012-12-05":{"1. open":"189.0100","2. high":"189.4600","3. low":"186.9400","4. close":"188.6500","5. volume":"4202100"},"2012-12-04":{"1. open":"189.7100","2. high":"190.7500","3. low":"189.0200","4. close":"189.3600","5. volume":"3990700"},"2012-12-03":{"1. open":"190.7600","2. high":"191.3000","3. low":"188.3600","4. close":"189.4800","5. volume":"3349600"},"2012-11-30":{"1. open":"191.7500","2. high":"192.0000","3. low":"189.5010","4. close":"190.0700","5. volume":"4936400"},"2012-11-29":{"1. open":"192.7500","2. high":"192.9000","3. low":"190.2000","4. close":"191.5300","5. volume":"4077900"},"2012-11-28":{"1. open":"190.9800","2. high":"192.0400","3. low":"189.2700","4. close":"191.9800","5. volume":"3603600"},"2012-11-27":{"1. open":"192.0800","2. high":"193.0500","3. low":"191.0000","4. close":"191.2300","5. volume":"3290900"},"2012-11-26":{"1. open":"192.4500","2. high":"193.3700","3. low":"191.7700","4. close":"192.8800","5. volume":"5210300"},"2012-11-23":{"1. open":"191.0000","2. high":"193.4900","3. low":"190.8000","4. close":"193.4900","5. volume":"3877600"},"2012-11-21":{"1. open":"189.3000","2. high":"190.8900","3. low":"188.9500","4. close":"190.2900","5. volume":"5189600"},"2012-11-20":{"1. open":"189.8800","2. high":"190.1100","3. low":"188.2500","4. close":"189.2000","5. volume":"3170200"},"2012-11-19":{"1. open":"188.6200","2. high":"190.3900","3. low":"188.3000","4. close":"190.3500","5. volume":"3588900"},"2012-11-16":{"1. open":"186.3300","2. high":"187.5600","3. low":"185.1000","4. close":"186.9400","5. volume":"4660800"},"2012-11-15":{"1. open":"185.8300","2. high":"187.2000","3. low":"184.7800","4. close":"185.8500","5. volume":"3411700"},"2012-11-14":{"1. open":"189.1400","2. high":"189.2700","3. low":"185.2800","4. close":"185.5100","5. volume":"4404400"},"2012-11-13":{"1. open":"188.3900","2. high":"190.8800","3. low":"188.2500","4. close":"188.3200","5. volume":"3406700"},"2012-11-12":{"1. open":"190.0300","2. high":"190.7700","3. low":"187.4070","4. close":"189.2500","5. volume":"3067400"},"2012-11-09":{"1. open":"189.8500","2. high":"191.6400","3. low":"188.8800","4. close":"189.6400","5. volume":"3671600"},"2012-11-08":{"1. open":"191.4000","2. high":"191.8100","3. low":"190.0900","4. close":"190.1000","5. volume":"3542200"},"2012-11-07":{"1. open":"193.3600","2. high":"193.6800","3. low":"191.1600","4. close":"191.1600","5. volume":"4746200"},"2012-11-06":{"1. open":"195.2600","2. high":"196.7500","3. low":"194.6800","4. close":"195.0700","5. volume":"3281000"},"2012-11-05":{"1. open":"192.3600","2. high":"194.9700","3. low":"192.0100","4. close":"194.1400","5. volume":"2736200"},"2012-11-02":{"1. open":"197.5300","2. high":"198.0000","3. low":"193.2900","4. close":"193.4300","5. volume":"4260100"},"2012-11-01":{"1. open":"194.9600","2. high":"197.8900","3. low":"194.5500","4. close":"197.1500","5. volume":"3758800"},"2012-10-31":{"1. open":"194.8000","2. high":"196.4100","3. low":"193.6300","4. close":"194.5300","5. volume":"6052300"},"2012-10-26":{"1. open":"191.4900","2. high":"193.8700","3. low":"191.4700","4. close":"193.2700","5. volume":"4006500"},"2012-10-25":{"1. open":"191.4100","2. high":"192.4400","3. low":"190.7100","4. close":"191.6000","5. volume":"3249600"},"2012-10-24":{"1. open":"192.4400","2. high":"193.2900","3. low":"190.5600","4. close":"190.7200","5. volume":"3738000"},"2012-10-23":{"1. open":"193.5300","2. high":"194.0000","3. low":"190.9400","4. close":"191.2500","5. volume":"4427400"},"2012-10-22":{"1. open":"193.7100","2. high":"194.6800","3. low":"192.4400","4. close":"194.4000","5. volume":"4402500"},"2012-10-19":{"1. open":"195.2900","2. high":"196.0800","3. low":"193.1800","4. close":"193.3600","5. volume":"6620300"},"2012-10-18":{"1. open":"199.9100","2. high":"200.1400","3. low":"194.0700","4. close":"194.9600","5. volume":"9295900"},"2012-10-17":{"1. open":"201.2100","2. high":"203.4100","3. low":"198.5500","4. close":"200.6300","5. volume":"12673900"},"2012-10-16":{"1. open":"209.9400","2. high":"211.0000","3. low":"209.4740","4. close":"211.0000","5. volume":"5632100"},"2012-10-15":{"1. open":"208.8800","2. high":"209.4000","3. low":"207.8200","4. close":"208.9300","5. volume":"3060900"},"2012-10-12":{"1. open":"205.6400","2. high":"207.9600","3. low":"205.5600","4. close":"207.8000","5. volume":"2712000"},"2012-10-11":{"1. open":"206.5700","2. high":"207.2700","3. low":"205.6300","4. close":"205.7600","5. volume":"2910000"},"2012-10-10":{"1. open":"207.8200","2. high":"208.2300","3. low":"205.0500","4. close":"205.8200","5. volume":"4024500"},"2012-10-09":{"1. open":"209.9500","2. high":"210.7400","3. low":"207.7000","4. close":"207.9900","5. volume":"3580400"},"2012-10-08":{"1. open":"210.0200","2. high":"210.6400","3. low":"209.2100","4. close":"209.8200","5. volume":"1982600"},"2012-10-05":{"1. open":"211.1500","2. high":"211.7900","3. low":"210.0600","4. close":"210.5900","5. volume":"2858400"},"2012-10-04":{"1. open":"210.2800","2. high":"210.9700","3. low":"208.5300","4. close":"210.3900","5. volume":"2957500"},"2012-10-03":{"1. open":"209.9400","2. high":"211.3050","3. low":"209.3000","4. close":"210.5100","5. volume":"3192300"},"2012-10-02":{"1. open":"210.9600","2. high":"211.4700","3. low":"208.5000","4. close":"209.8400","5. volume":"3321000"},"2012-10-01":{"1. open":"208.0100","2. high":"211.7500","3. low":"207.9400","4. close":"210.4700","5. volume":"5456900"},"2012-09-28":{"1. open":"205.6600","2. high":"208.3200","3. low":"205.3100","4. close":"207.4500","5. volume":"4910900"},"2012-09-27":{"1. open":"204.3700","2. high":"206.9000","3. low":"204.1400","4. close":"205.9100","5. volume":"2771900"},"2012-09-26":{"1. open":"205.0500","2. high":"205.9800","3. low":"203.9000","4. close":"204.0000","5. volume":"3423300"},"2012-09-25":{"1. open":"205.6000","2. high":"207.3200","3. low":"204.9500","4. close":"204.9800","5. volume":"3345200"},"2012-09-24":{"1. open":"205.0200","2. high":"206.0600","3. low":"204.9000","4. close":"205.2900","5. volume":"3511100"},"2012-09-21":{"1. open":"207.3600","2. high":"207.9400","3. low":"205.9210","4. close":"205.9800","5. volume":"12771500"},"2012-09-20":{"1. open":"205.8500","2. high":"206.9900","3. low":"205.3000","4. close":"206.1800","5. volume":"3739100"},"2012-09-19":{"1. open":"207.5500","2. high":"207.5700","3. low":"206.0100","4. close":"206.4300","5. volume":"2605600"},"2012-09-18":{"1. open":"206.8800","2. high":"207.8798","3. low":"206.4800","4. close":"207.0700","5. volume":"2476100"},"2012-09-17":{"1. open":"205.5500","2. high":"207.9900","3. low":"205.5500","4. close":"207.1500","5. volume":"3275100"},"2012-09-14":{"1. open":"206.2400","2. high":"207.6500","3. low":"206.0500","4. close":"206.8100","5. volume":"4057100"},"2012-09-13":{"1. open":"204.3800","2. high":"206.8100","3. low":"203.4600","4. close":"206.3600","5. volume":"3879600"},"2012-09-12":{"1. open":"203.5200","2. high":"204.6500","3. low":"202.9600","4. close":"203.7700","5. volume":"3284000"},"2012-09-11":{"1. open":"200.5500","2. high":"203.4600","3. low":"200.5100","4. close":"203.2700","5. volume":"3910600"},"2012-09-10":{"1. open":"199.3900","2. high":"201.8200","3. low":"198.7300","4. close":"200.9500","5. volume":"4208000"},"2012-09-07":{"1. open":"199.1200","2. high":"199.5000","3. low":"198.0800","4. close":"199.5000","5. volume":"3413700"},"2012-09-06":{"1. open":"196.2600","2. high":"199.4600","3. low":"196.1100","4. close":"199.1000","5. volume":"3931700"},"2012-09-05":{"1. open":"194.4100","2. high":"195.8500","3. low":"193.8900","4. close":"195.0400","5. volume":"3312500"},"2012-09-04":{"1. open":"196.6100","2. high":"197.1700","3. low":"193.2500","4. close":"194.5400","5. volume":"4514400"},"2012-08-31":{"1. open":"194.3100","2. high":"195.9500","3. low":"193.4600","4. close":"194.8500","5. volume":"3193300"},"2012-08-30":{"1. open":"194.7700","2. high":"195.4700","3. low":"193.1800","4. close":"193.3700","5. volume":"2740900"},"2012-08-29":{"1. open":"195.1300","2. high":"196.0399","3. low":"194.9000","4. close":"195.0800","5. volume":"2141400"},"2012-08-28":{"1. open":"195.5600","2. high":"196.1100","3. low":"194.5000","4. close":"194.8700","5. volume":"2539200"},"2012-08-27":{"1. open":"197.9600","2. high":"198.3000","3. low":"195.6100","4. close":"195.6900","5. volume":"2498800"},"2012-08-24":{"1. open":"194.9600","2. high":"198.1100","3. low":"194.2000","4. close":"197.7700","5. volume":"2639500"},"2012-08-23":{"1. open":"197.0400","2. high":"197.3700","3. low":"195.4400","4. close":"195.7000","5. volume":"2757400"},"2012-08-22":{"1. open":"198.6400","2. high":"198.6500","3. low":"196.9050","4. close":"197.2500","5. volume":"3296100"},"2012-08-21":{"1. open":"200.9900","2. high":"201.0000","3. low":"198.3700","4. close":"198.6500","5. volume":"3111300"},"2012-08-20":{"1. open":"200.6900","2. high":"201.1300","3. low":"200.0300","4. close":"200.5000","5. volume":"2336000"},"2012-08-17":{"1. open":"201.0800","2. high":"202.0000","3. low":"200.6600","4. close":"201.2200","5. volume":"2551800"},"2012-08-16":{"1. open":"198.7700","2. high":"201.3240","3. low":"198.1200","4. close":"200.8400","5. volume":"2729500"},"2012-08-15":{"1. open":"198.9000","2. high":"199.3300","3. low":"197.9200","4. close":"198.4000","5. volume":"2111800"},"2012-08-14":{"1. open":"198.8800","2. high":"199.3300","3. low":"197.7200","4. close":"198.2900","5. volume":"2562300"},"2012-08-13":{"1. open":"198.8800","2. high":"199.9800","3. low":"197.7900","4. close":"199.0100","5. volume":"2418300"},"2012-08-10":{"1. open":"197.8700","2. high":"199.3700","3. low":"197.2400","4. close":"199.2900","5. volume":"2600500"},"2012-08-09":{"1. open":"198.6200","2. high":"199.4600","3. low":"197.8900","4. close":"198.4200","5. volume":"2160100"},"2012-08-08":{"1. open":"198.2700","2. high":"199.6900","3. low":"198.1600","4. close":"199.0300","5. volume":"2068300"},"2012-08-07":{"1. open":"199.4300","2. high":"200.8800","3. low":"198.8000","4. close":"199.9300","5. volume":"3209400"},"2012-08-06":{"1. open":"198.7600","2. high":"199.9400","3. low":"198.5200","4. close":"198.7600","5. volume":"2337800"},"2012-08-03":{"1. open":"196.4800","2. high":"198.9500","3. low":"196.1600","4. close":"198.5200","5. volume":"3278100"},"2012-08-02":{"1. open":"194.1600","2. high":"196.6000","3. low":"193.0200","4. close":"194.4500","5. volume":"2812600"},"2012-08-01":{"1. open":"196.9600","2. high":"197.8500","3. low":"194.7200","4. close":"195.1800","5. volume":"2559300"},"2012-07-31":{"1. open":"196.5000","2. high":"197.5800","3. low":"195.8800","4. close":"195.9800","5. volume":"3507000"},"2012-07-30":{"1. open":"196.3200","2. high":"197.8400","3. low":"195.9200","4. close":"196.6800","5. volume":"2787000"},"2012-07-27":{"1. open":"195.1000","2. high":"197.4100","3. low":"193.9500","4. close":"196.3900","5. volume":"4177300"},"2012-07-26":{"1. open":"193.4900","2. high":"194.9500","3. low":"192.5700","4. close":"193.9500","5. volume":"3282900"},"2012-07-25":{"1. open":"190.3100","2. high":"192.7700","3. low":"189.3200","4. close":"191.0800","5. volume":"3833800"},"2012-07-24":{"1. open":"190.9200","2. high":"191.3200","3. low":"188.5600","4. close":"190.3400","5. volume":"3597100"},"2012-07-23":{"1. open":"189.7800","2. high":"191.3000","3. low":"188.2000","4. close":"190.8300","5. volume":"3904500"},"2012-07-20":{"1. open":"194.0900","2. high":"194.9000","3. low":"192.1700","4. close":"192.4500","5. volume":"4789700"},"2012-07-19":{"1. open":"193.4000","2. high":"196.8500","3. low":"192.9700","4. close":"195.3400","5. volume":"10395400"},"2012-07-18":{"1. open":"184.1500","2. high":"188.5900","3. low":"183.5500","4. close":"188.2500","5. volume":"8019500"},"2012-07-17":{"1. open":"185.7300","2. high":"186.2900","3. low":"183.2000","4. close":"183.6500","5. volume":"5158600"},"2012-07-16":{"1. open":"185.5800","2. high":"186.1000","3. low":"184.5800","4. close":"184.7900","5. volume":"3144400"},"2012-07-13":{"1. open":"183.4600","2. high":"186.3300","3. low":"183.0300","4. close":"186.0100","5. volume":"3933000"},"2012-07-12":{"1. open":"184.2500","2. high":"184.3900","3. low":"181.8500","4. close":"183.0900","5. volume":"4931300"},"2012-07-11":{"1. open":"186.2200","2. high":"187.3600","3. low":"183.5100","4. close":"185.2500","5. volume":"5456100"},"2012-07-10":{"1. open":"190.3000","2. high":"191.1400","3. low":"185.6000","4. close":"186.2600","5. volume":"4690300"},"2012-07-09":{"1. open":"190.7600","2. high":"190.9991","3. low":"188.0500","4. close":"189.6700","5. volume":"3988100"},"2012-07-06":{"1. open":"193.9200","2. high":"193.9400","3. low":"189.7400","4. close":"191.4100","5. volume":"4952900"},"2012-07-05":{"1. open":"194.8800","2. high":"196.8500","3. low":"193.6300","4. close":"195.2900","5. volume":"2690200"},"2012-07-03":{"1. open":"195.4600","2. high":"196.3400","3. low":"194.9100","4. close":"195.9300","5. volume":"1450400"},"2012-07-02":{"1. open":"196.3600","2. high":"197.2000","3. low":"194.8500","4. close":"195.8300","5. volume":"2827000"},"2012-06-29":{"1. open":"194.5500","2. high":"195.8100","3. low":"192.4100","4. close":"195.5800","5. volume":"5259600"},"2012-06-28":{"1. open":"191.2300","2. high":"192.0800","3. low":"188.9000","4. close":"191.4000","5. volume":"3967300"},"2012-06-27":{"1. open":"192.1400","2. high":"193.7000","3. low":"190.9000","4. close":"193.0000","5. volume":"2762700"},"2012-06-26":{"1. open":"193.5400","2. high":"193.6800","3. low":"190.7500","4. close":"191.9500","5. volume":"3435900"},"2012-06-25":{"1. open":"192.4800","2. high":"193.3900","3. low":"191.6800","4. close":"192.8600","5. volume":"3211600"},"2012-06-22":{"1. open":"193.8700","2. high":"194.8800","3. low":"193.2200","4. close":"193.7000","5. volume":"8823000"},"2012-06-21":{"1. open":"199.0700","2. high":"199.4500","3. low":"193.1900","4. close":"193.3900","5. volume":"4316600"},"2012-06-20":{"1. open":"198.7000","2. high":"199.7400","3. low":"197.5000","4. close":"198.7800","5. volume":"3378200"},"2012-06-19":{"1. open":"198.8300","2. high":"199.9900","3. low":"198.8000","4. close":"198.9300","5. volume":"3297600"},"2012-06-18":{"1. open":"197.5700","2. high":"199.6400","3. low":"197.1700","4. close":"198.2900","5. volume":"3378900"},"2012-06-15":{"1. open":"196.0800","2. high":"199.2700","3. low":"195.4000","4. close":"199.1000","5. volume":"6389000"},"2012-06-14":{"1. open":"193.0000","2. high":"195.8300","3. low":"192.7400","4. close":"195.1000","5. volume":"3585000"},"2012-06-13":{"1. open":"194.3600","2. high":"195.1900","3. low":"192.3450","4. close":"193.1000","5. volume":"3247700"},"2012-06-12":{"1. open":"192.1400","2. high":"194.6700","3. low":"192.1400","4. close":"194.5500","5. volume":"3023700"},"2012-06-11":{"1. open":"196.6000","2. high":"196.7000","3. low":"192.3700","4. close":"192.5100","5. volume":"3273300"},"2012-06-08":{"1. open":"193.7100","2. high":"195.1400","3. low":"192.7000","4. close":"195.1400","5. volume":"2479200"},"2012-06-07":{"1. open":"195.2800","2. high":"195.8299","3. low":"193.9400","4. close":"194.4400","5. volume":"3701100"},"2012-06-06":{"1. open":"190.7800","2. high":"194.0000","3. low":"190.0200","4. close":"193.9900","5. volume":"3641300"},"2012-06-05":{"1. open":"187.9200","2. high":"189.8500","3. low":"187.5600","4. close":"189.2000","5. volume":"3556500"},"2012-06-04":{"1. open":"188.3400","2. high":"189.3800","3. low":"187.0000","4. close":"188.5400","5. volume":"4624500"},"2012-06-01":{"1. open":"190.1200","2. high":"191.7200","3. low":"188.6000","4. close":"189.0800","5. volume":"5206400"},"2012-05-31":{"1. open":"194.1000","2. high":"194.9300","3. low":"192.0000","4. close":"192.9000","5. volume":"9287500"},"2012-05-30":{"1. open":"194.8000","2. high":"195.4700","3. low":"193.7700","4. close":"194.5300","5. volume":"3602500"},"2012-05-29":{"1. open":"195.2200","2. high":"198.0800","3. low":"195.2200","4. close":"196.4600","5. volume":"3618500"},"2012-05-25":{"1. open":"195.1100","2. high":"196.0000","3. low":"194.0000","4. close":"194.3000","5. volume":"2901900"},"2012-05-24":{"1. open":"195.9900","2. high":"196.2800","3. low":"194.0000","4. close":"196.0900","5. volume":"3569300"},"2012-05-23":{"1. open":"195.5300","2. high":"196.4900","3. low":"193.2000","4. close":"196.1200","5. volume":"4100000"},"2012-05-22":{"1. open":"198.0400","2. high":"198.2600","3. low":"196.0600","4. close":"196.8200","5. volume":"3567100"},"2012-05-21":{"1. open":"195.9800","2. high":"197.9300","3. low":"194.6300","4. close":"197.7600","5. volume":"3831700"},"2012-05-18":{"1. open":"198.7800","2. high":"198.7800","3. low":"195.1600","4. close":"195.8800","5. volume":"5737100"},"2012-05-17":{"1. open":"199.6700","2. high":"200.7900","3. low":"197.6400","4. close":"197.8900","5. volume":"5626300"},"2012-05-16":{"1. open":"199.4200","2. high":"201.3500","3. low":"198.1800","4. close":"199.7300","5. volume":"5001000"},"2012-05-15":{"1. open":"199.4400","2. high":"201.4679","3. low":"198.7600","4. close":"199.0400","5. volume":"2987400"},"2012-05-14":{"1. open":"199.9200","2. high":"200.7100","3. low":"198.5600","4. close":"199.4400","5. volume":"3029200"},"2012-05-11":{"1. open":"199.9600","2. high":"202.1200","3. low":"199.9500","4. close":"201.1700","5. volume":"2391500"},"2012-05-10":{"1. open":"201.0000","2. high":"203.2500","3. low":"200.0200","4. close":"200.6000","5. volume":"3830500"},"2012-05-09":{"1. open":"199.9900","2. high":"203.0000","3. low":"199.0600","4. close":"201.2300","5. volume":"3742500"},"2012-05-08":{"1. open":"202.4400","2. high":"203.0600","3. low":"199.7180","4. close":"201.4800","5. volume":"3881500"},"2012-05-07":{"1. open":"203.9600","2. high":"204.7700","3. low":"202.9000","4. close":"203.7500","5. volume":"3373400"},"2012-05-04":{"1. open":"206.4700","2. high":"207.1100","3. low":"204.4000","4. close":"204.9900","5. volume":"4023600"},"2012-05-03":{"1. open":"208.2700","2. high":"208.9200","3. low":"206.5500","4. close":"207.2400","5. volume":"2826600"},"2012-05-02":{"1. open":"206.9700","2. high":"208.2700","3. low":"206.9100","4. close":"208.0600","5. volume":"2360300"},"2012-05-01":{"1. open":"207.1800","2. high":"208.9290","3. low":"206.7100","4. close":"208.0000","5. volume":"2715900"},"2012-04-30":{"1. open":"206.7100","2. high":"207.9600","3. low":"206.3200","4. close":"207.0800","5. volume":"2773200"},"2012-04-27":{"1. open":"206.4700","2. high":"208.1700","3. low":"205.9100","4. close":"206.8100","5. volume":"3496900"},"2012-04-26":{"1. open":"203.4000","2. high":"206.2100","3. low":"203.4000","4. close":"205.5800","5. volume":"3302700"},"2012-04-25":{"1. open":"202.0200","2. high":"203.6900","3. low":"201.8000","4. close":"203.5700","5. volume":"4003400"},"2012-04-24":{"1. open":"199.0600","2. high":"202.4800","3. low":"198.8700","4. close":"200.0000","5. volume":"5626300"},"2012-04-23":{"1. open":"197.8900","2. high":"199.1000","3. low":"196.7910","4. close":"198.6200","5. volume":"3618800"},"2012-04-20":{"1. open":"199.8300","2. high":"200.1200","3. low":"199.0900","4. close":"199.6000","5. volume":"4758200"},"2012-04-19":{"1. open":"200.0300","2. high":"201.2600","3. low":"197.5210","4. close":"199.5100","5. volume":"5762900"},"2012-04-18":{"1. open":"202.4300","2. high":"204.0700","3. low":"200.0000","4. close":"200.1300","5. volume":"10153500"},"2012-04-17":{"1. open":"204.5700","2. high":"207.6400","3. low":"204.1500","4. close":"207.4500","5. volume":"6065500"},"2012-04-16":{"1. open":"204.7400","2. high":"205.9700","3. low":"202.7200","4. close":"202.7200","5. volume":"3826600"},"2012-04-13":{"1. open":"204.3200","2. high":"204.6499","3. low":"202.8000","4. close":"202.8000","5. volume":"3767000"},"2012-04-12":{"1. open":"202.8000","2. high":"205.5600","3. low":"202.6400","4. close":"205.3200","5. volume":"2929600"},"2012-04-11":{"1. open":"203.9900","2. high":"204.3200","3. low":"202.4593","4. close":"202.5800","5. volume":"3366200"},"2012-04-10":{"1. open":"204.9400","2. high":"205.7400","3. low":"202.1700","4. close":"202.3300","5. volume":"4132900"},"2012-04-09":{"1. open":"204.4000","2. high":"206.1700","3. low":"203.3700","4. close":"204.9400","5. volume":"3326900"},"2012-04-05":{"1. open":"205.1500","2. high":"205.6800","3. low":"204.4600","4. close":"205.4700","5. volume":"3809000"},"2012-04-04":{"1. open":"206.2200","2. high":"206.9802","3. low":"205.1900","4. close":"206.0500","5. volume":"4404000"},"2012-04-03":{"1. open":"209.3100","2. high":"210.6900","3. low":"208.5400","4. close":"209.5000","5. volume":"4091500"},"2012-04-02":{"1. open":"208.9600","2. high":"209.6900","3. low":"208.0900","4. close":"209.4700","5. volume":"3387900"},"2012-03-30":{"1. open":"208.7400","2. high":"209.1200","3. low":"208.0120","4. close":"208.6500","5. volume":"3215200"},"2012-03-29":{"1. open":"206.0900","2. high":"208.5000","3. low":"206.0200","4. close":"208.2700","5. volume":"3403700"},"2012-03-28":{"1. open":"207.4400","2. high":"208.6900","3. low":"206.2700","4. close":"207.2900","5. volume":"3265700"},"2012-03-27":{"1. open":"208.4600","2. high":"208.6600","3. low":"207.0000","4. close":"207.1800","5. volume":"2704500"},"2012-03-26":{"1. open":"206.4500","2. high":"207.9200","3. low":"206.3200","4. close":"207.7700","5. volume":"3418200"},"2012-03-23":{"1. open":"205.8900","2. high":"205.9600","3. low":"204.5600","4. close":"205.4800","5. volume":"3036200"},"2012-03-22":{"1. open":"204.0000","2. high":"205.9900","3. low":"203.9600","4. close":"205.4900","5. volume":"3307800"},"2012-03-21":{"1. open":"204.3200","2. high":"205.7700","3. low":"204.3000","4. close":"204.6900","5. volume":"3329900"},"2012-03-20":{"1. open":"204.7400","2. high":"205.0000","3. low":"203.7020","4. close":"204.2500","5. volume":"3695100"},"2012-03-19":{"1. open":"205.7100","2. high":"206.5300","3. low":"204.5000","4. close":"205.7200","5. volume":"3763200"},"2012-03-16":{"1. open":"207.0300","2. high":"207.5200","3. low":"206.0100","4. close":"206.0100","5. volume":"9637000"},"2012-03-15":{"1. open":"204.9400","2. high":"206.1800","3. low":"204.7400","4. close":"206.0000","5. volume":"3621100"},"2012-03-14":{"1. open":"203.7800","2. high":"205.1500","3. low":"203.6400","4. close":"204.7200","5. volume":"4602300"},"2012-03-13":{"1. open":"201.7200","2. high":"203.9000","3. low":"201.6107","4. close":"203.7800","5. volume":"4866000"},"2012-03-12":{"1. open":"200.9300","2. high":"201.5700","3. low":"200.2300","4. close":"201.0000","5. volume":"3119700"},"2012-03-09":{"1. open":"199.9800","2. high":"201.1000","3. low":"199.7200","4. close":"200.6200","5. volume":"3178200"},"2012-03-08":{"1. open":"199.2400","2. high":"199.9900","3. low":"198.6500","4. close":"199.8100","5. volume":"3145800"},"2012-03-07":{"1. open":"198.0900","2. high":"198.5700","3. low":"197.3100","4. close":"197.7700","5. volume":"3346900"},"2012-03-06":{"1. open":"199.1400","2. high":"199.6400","3. low":"196.8120","4. close":"197.2600","5. volume":"5214700"},"2012-03-05":{"1. open":"198.3600","2. high":"201.1900","3. low":"198.3000","4. close":"200.6600","5. volume":"6938000"},"2012-03-02":{"1. open":"197.1000","2. high":"198.8900","3. low":"197.0600","4. close":"198.8100","5. volume":"3727400"},"2012-03-01":{"1. open":"197.2300","2. high":"198.4700","3. low":"196.9300","4. close":"197.5300","5. volume":"3560300"},"2012-02-29":{"1. open":"197.8600","2. high":"199.1700","3. low":"196.4500","4. close":"196.7300","5. volume":"5117100"},"2012-02-28":{"1. open":"197.7500","2. high":"198.9600","3. low":"197.4322","4. close":"197.9800","5. volume":"3167400"},"2012-02-27":{"1. open":"196.7800","2. high":"198.7100","3. low":"196.1000","4. close":"197.5300","5. volume":"3758400"},"2012-02-24":{"1. open":"198.3800","2. high":"198.5600","3. low":"196.6100","4. close":"197.7600","5. volume":"3353200"},"2012-02-23":{"1. open":"193.8700","2. high":"199.2300","3. low":"193.2800","4. close":"197.6100","5. volume":"8032700"},"2012-02-22":{"1. open":"193.0300","2. high":"194.7400","3. low":"192.7500","4. close":"193.8700","5. volume":"3275800"},"2012-02-21":{"1. open":"193.7300","2. high":"194.2400","3. low":"192.4600","4. close":"193.3900","5. volume":"3293600"},"2012-02-17":{"1. open":"193.7100","2. high":"193.8600","3. low":"192.3000","4. close":"193.4200","5. volume":"3746500"},"2012-02-16":{"1. open":"192.6100","2. high":"193.2500","3. low":"192.0000","4. close":"193.0200","5. volume":"3525500"},"2012-02-15":{"1. open":"192.3100","2. high":"193.4400","3. low":"191.2600","4. close":"192.2500","5. volume":"4020900"},"2012-02-14":{"1. open":"191.7600","2. high":"192.6000","3. low":"190.8310","4. close":"192.2200","5. volume":"3398100"},"2012-02-13":{"1. open":"193.3100","2. high":"193.6900","3. low":"191.7400","4. close":"192.6200","5. volume":"2458800"},"2012-02-10":{"1. open":"191.7600","2. high":"192.4300","3. low":"191.2800","4. close":"192.4200","5. volume":"3391100"},"2012-02-09":{"1. open":"193.0300","2. high":"194.4600","3. low":"192.5500","4. close":"193.1300","5. volume":"3876400"},"2012-02-08":{"1. open":"192.7800","2. high":"193.5800","3. low":"191.7300","4. close":"192.9500","5. volume":"3803800"},"2012-02-07":{"1. open":"192.4500","2. high":"194.1400","3. low":"191.9700","4. close":"193.3500","5. volume":"3433000"},"2012-02-06":{"1. open":"192.4800","2. high":"193.7600","3. low":"192.0000","4. close":"192.8200","5. volume":"3639800"},"2012-02-03":{"1. open":"192.9300","2. high":"194.1300","3. low":"192.5400","4. close":"193.6400","5. volume":"4521700"},"2012-02-02":{"1. open":"192.7200","2. high":"193.3300","3. low":"191.3300","4. close":"191.5300","5. volume":"3907300"},"2012-02-01":{"1. open":"193.2100","2. high":"194.8100","3. low":"192.4100","4. close":"192.6200","5. volume":"5088800"},"2012-01-31":{"1. open":"193.0900","2. high":"193.1000","3. low":"191.0000","4. close":"192.6000","5. volume":"4826800"},"2012-01-30":{"1. open":"189.3900","2. high":"192.7300","3. low":"188.2200","4. close":"192.5000","5. volume":"4359000"},"2012-01-27":{"1. open":"190.0100","2. high":"191.7700","3. low":"189.8100","4. close":"190.4600","5. volume":"3360400"},"2012-01-26":{"1. open":"191.7900","2. high":"192.7900","3. low":"190.4700","4. close":"190.9800","5. volume":"4004700"},"2012-01-25":{"1. open":"191.3300","2. high":"192.2399","3. low":"189.6100","4. close":"191.7300","5. volume":"4359700"},"2012-01-24":{"1. open":"188.6300","2. high":"192.3050","3. low":"188.5241","4. close":"191.9300","5. volume":"5345700"},"2012-01-23":{"1. open":"187.9100","2. high":"190.5200","3. low":"187.6700","4. close":"189.9800","5. volume":"5751700"},"2012-01-20":{"1. open":"185.7700","2. high":"188.9700","3. low":"184.7500","4. close":"188.5200","5. volume":"12849700"},"2012-01-19":{"1. open":"181.7900","2. high":"182.3599","3. low":"180.3500","4. close":"180.5200","5. volume":"8567200"},"2012-01-18":{"1. open":"179.8300","2. high":"181.6000","3. low":"179.5000","4. close":"181.0700","5. volume":"4600600"},"2012-01-17":{"1. open":"180.3600","2. high":"182.0000","3. low":"179.3200","4. close":"180.0000","5. volume":"6003400"},"2012-01-13":{"1. open":"179.4800","2. high":"179.6100","3. low":"177.3472","4. close":"179.1600","5. volume":"5279200"},"2012-01-12":{"1. open":"181.8600","2. high":"181.9100","3. low":"178.3800","4. close":"180.5500","5. volume":"6881000"},"2012-01-11":{"1. open":"180.7300","2. high":"182.8100","3. low":"180.5000","4. close":"182.3200","5. volume":"4110800"},"2012-01-10":{"1. open":"183.2300","2. high":"183.7200","3. low":"181.2000","4. close":"181.3100","5. volume":"5161000"},"2012-01-09":{"1. open":"182.2000","2. high":"182.2700","3. low":"180.2700","4. close":"181.5900","5. volume":"5201200"},"2012-01-06":{"1. open":"184.3900","2. high":"184.4800","3. low":"182.3100","4. close":"182.5400","5. volume":"4897100"},"2012-01-05":{"1. open":"184.8100","2. high":"185.0300","3. low":"183.1000","4. close":"184.6600","5. volume":"4463100"},"2012-01-04":{"1. open":"185.5700","2. high":"186.3300","3. low":"184.9400","4. close":"185.5400","5. volume":"4346700"},"2012-01-03":{"1. open":"186.7300","2. high":"188.7100","3. low":"186.0000","4. close":"186.3000","5. volume":"5646000"},"2011-12-30":{"1. open":"186.3300","2. high":"186.4800","3. low":"183.8500","4. close":"183.8800","5. volume":"3530900"},"2011-12-29":{"1. open":"184.0700","2. high":"186.2300","3. low":"184.0100","4. close":"186.1800","5. volume":"2941600"},"2011-12-28":{"1. open":"185.1900","2. high":"185.4000","3. low":"183.3400","4. close":"183.9900","5. volume":"2872000"},"2011-12-27":{"1. open":"184.9700","2. high":"185.8500","3. low":"184.3900","4. close":"184.9500","5. volume":"2775200"},"2011-12-23":{"1. open":"183.1100","2. high":"184.8500","3. low":"181.8900","4. close":"184.7500","5. volume":"3052300"},"2011-12-22":{"1. open":"182.7100","2. high":"182.8000","3. low":"181.0000","4. close":"182.0400","5. volume":"5052000"},"2011-12-21":{"1. open":"183.2200","2. high":"183.5000","3. low":"179.0400","4. close":"181.4700","5. volume":"9282500"},"2011-12-20":{"1. open":"185.5000","2. high":"187.3300","3. low":"184.7550","4. close":"187.2400","5. volume":"4740100"},"2011-12-19":{"1. open":"184.5100","2. high":"184.6900","3. low":"182.2500","4. close":"182.8900","5. volume":"5039900"},"2011-12-16":{"1. open":"188.0100","2. high":"188.0100","3. low":"181.9100","4. close":"183.5700","5. volume":"11849400"},"2011-12-15":{"1. open":"190.4800","2. high":"191.2000","3. low":"186.8900","4. close":"187.4800","5. volume":"4474500"},"2011-12-14":{"1. open":"189.8400","2. high":"190.2800","3. low":"188.0000","4. close":"188.7200","5. volume":"5057700"},"2011-12-13":{"1. open":"193.4600","2. high":"194.3000","3. low":"190.6400","4. close":"191.1500","5. volume":"5008400"},"2011-12-12":{"1. open":"193.6400","2. high":"193.9000","3. low":"191.2200","4. close":"192.1800","5. volume":"3796100"},"2011-12-09":{"1. open":"192.9100","2. high":"194.8700","3. low":"192.4000","4. close":"194.5600","5. volume":"4847900"},"2011-12-08":{"1. open":"192.4800","2. high":"193.8000","3. low":"191.0700","4. close":"191.5800","5. volume":"4369000"},"2011-12-07":{"1. open":"191.9900","2. high":"194.9000","3. low":"191.2800","4. close":"194.0500","5. volume":"5081700"},"2011-12-06":{"1. open":"190.6500","2. high":"193.5300","3. low":"190.3200","4. close":"192.9400","5. volume":"4144900"},"2011-12-05":{"1. open":"191.1800","2. high":"193.6100","3. low":"190.3800","4. close":"190.8400","5. volume":"5699400"},"2011-12-02":{"1. open":"189.9200","2. high":"191.3300","3. low":"189.4500","4. close":"189.6600","5. volume":"4962200"},"2011-12-01":{"1. open":"187.0100","2. high":"189.9900","3. low":"186.7700","4. close":"189.4500","5. volume":"4858800"},"2011-11-30":{"1. open":"184.5700","2. high":"188.3500","3. low":"184.2100","4. close":"188.0000","5. volume":"7836800"},"2011-11-29":{"1. open":"182.0200","2. high":"183.3100","3. low":"180.8400","4. close":"180.9400","5. volume":"3661600"},"2011-11-28":{"1. open":"182.7100","2. high":"182.9300","3. low":"180.6700","4. close":"182.2100","5. volume":"4524200"},"2011-11-25":{"1. open":"178.0100","2. high":"179.5600","3. low":"177.0600","4. close":"177.0600","5. volume":"2232800"},"2011-11-23":{"1. open":"180.6700","2. high":"181.4900","3. low":"177.5200","4. close":"177.9500","5. volume":"4800900"},"2011-11-22":{"1. open":"182.2200","2. high":"182.9800","3. low":"180.2900","4. close":"181.3100","5. volume":"4178600"},"2011-11-21":{"1. open":"183.3700","2. high":"183.9600","3. low":"180.0000","4. close":"181.4800","5. volume":"5145100"},"2011-11-18":{"1. open":"186.7100","2. high":"186.9700","3. low":"184.6600","4. close":"185.2400","5. volume":"4440900"},"2011-11-17":{"1. open":"186.8100","2. high":"188.8300","3. low":"183.3900","4. close":"185.7300","5. volume":"5840500"},"2011-11-16":{"1. open":"187.8200","2. high":"189.9000","3. low":"186.3000","4. close":"186.6200","5. volume":"4616800"},"2011-11-15":{"1. open":"187.4900","2. high":"189.9700","3. low":"185.6400","4. close":"188.7500","5. volume":"4585300"},"2011-11-14":{"1. open":"189.1700","2. high":"189.8400","3. low":"186.8500","4. close":"187.3500","5. volume":"6038600"},"2011-11-11":{"1. open":"185.2700","2. high":"187.8300","3. low":"185.1400","4. close":"187.3800","5. volume":"3665300"},"2011-11-10":{"1. open":"183.5800","2. high":"184.7700","3. low":"181.8700","4. close":"183.3500","5. volume":"3881600"},"2011-11-09":{"1. open":"184.2000","2. high":"185.2400","3. low":"181.1600","4. close":"182.2400","5. volume":"5494800"},"2011-11-08":{"1. open":"187.4800","2. high":"187.8800","3. low":"185.5100","4. close":"187.2500","5. volume":"4330600"},"2011-11-07":{"1. open":"186.2200","2. high":"187.7300","3. low":"184.7500","4. close":"187.3200","5. volume":"3530800"},"2011-11-04":{"1. open":"186.2700","2. high":"187.1400","3. low":"184.7400","4. close":"186.3800","5. volume":"3237600"},"2011-11-03":{"1. open":"185.1300","2. high":"187.7800","3. low":"184.0200","4. close":"187.3000","5. volume":"4953500"},"2011-11-02":{"1. open":"184.0000","2. high":"185.2500","3. low":"183.0300","4. close":"183.9200","5. volume":"4136600"},"2011-11-01":{"1. open":"181.5500","2. high":"183.2600","3. low":"180.7400","4. close":"181.3500","5. volume":"5881200"},"2011-10-31":{"1. open":"185.5900","2. high":"186.9100","3. low":"184.6300","4. close":"184.6300","5. volume":"4710000"},"2011-10-28":{"1. open":"185.5700","2. high":"188.0700","3. low":"185.2800","4. close":"187.4500","5. volume":"5009800"},"2011-10-27":{"1. open":"184.9900","2. high":"187.0000","3. low":"183.1800","4. close":"186.3400","5. volume":"7057800"},"2011-10-26":{"1. open":"181.7400","2. high":"182.2800","3. low":"179.0300","4. close":"181.9700","5. volume":"5387700"},"2011-10-25":{"1. open":"181.6600","2. high":"182.9700","3. low":"180.0100","4. close":"180.3600","5. volume":"5373100"},"2011-10-24":{"1. open":"181.5100","2. high":"183.3900","3. low":"180.6200","4. close":"182.2500","5. volume":"5890600"},"2011-10-21":{"1. open":"179.1100","2. high":"181.6700","3. low":"178.7500","4. close":"181.6300","5. volume":"8054200"},"2011-10-20":{"1. open":"178.1300","2. high":"179.2400","3. low":"176.1700","4. close":"177.2500","5. volume":"7513800"},"2011-10-19":{"1. open":"179.6800","2. high":"179.8100","3. low":"177.0100","4. close":"177.3900","5. volume":"6708300"},"2011-10-18":{"1. open":"178.0000","2. high":"179.3800","3. low":"176.2500","4. close":"178.9000","5. volume":"15729400"},"2011-10-17":{"1. open":"189.7100","2. high":"190.1600","3. low":"185.9000","4. close":"186.5900","5. volume":"8790300"},"2011-10-14":{"1. open":"188.1900","2. high":"190.5300","3. low":"187.7314","4. close":"190.5300","5. volume":"5368200"},"2011-10-13":{"1. open":"184.9700","2. high":"187.5000","3. low":"184.5000","4. close":"186.8200","5. volume":"4399200"},"2011-10-12":{"1. open":"186.0800","2. high":"188.0000","3. low":"185.6500","4. close":"186.1200","5. volume":"5338200"},"2011-10-11":{"1. open":"184.5900","2. high":"186.0000","3. low":"184.1100","4. close":"185.0000","5. volume":"5330500"},"2011-10-10":{"1. open":"183.0000","2. high":"186.6300","3. low":"182.9000","4. close":"186.6200","5. volume":"5784800"},"2011-10-07":{"1. open":"182.3200","2. high":"183.7200","3. low":"181.6400","4. close":"182.3900","5. volume":"6842600"},"2011-10-06":{"1. open":"176.8100","2. high":"181.9900","3. low":"175.6600","4. close":"181.6900","5. volume":"7180900"},"2011-10-05":{"1. open":"174.5700","2. high":"177.2961","3. low":"172.6800","4. close":"176.8500","5. volume":"5851700"},"2011-10-04":{"1. open":"171.5400","2. high":"175.0700","3. low":"168.8800","4. close":"174.7400","5. volume":"9200000"},"2011-10-03":{"1. open":"174.3600","2. high":"177.9200","3. low":"173.0400","4. close":"173.2900","5. volume":"9042600"},"2011-09-30":{"1. open":"176.0100","2. high":"178.2700","3. low":"174.7500","4. close":"174.8700","5. volume":"7807400"},"2011-09-29":{"1. open":"179.6900","2. high":"180.9100","3. low":"175.5300","4. close":"179.1700","5. volume":"6944300"},"2011-09-28":{"1. open":"177.9700","2. high":"180.7500","3. low":"177.0800","4. close":"177.5500","5. volume":"7732200"},"2011-09-27":{"1. open":"176.8200","2. high":"179.6200","3. low":"176.4300","4. close":"177.7100","5. volume":"7638800"},"2011-09-26":{"1. open":"170.9600","2. high":"174.7000","3. low":"169.8600","4. close":"174.5100","5. volume":"6745700"},"2011-09-23":{"1. open":"166.9900","2. high":"169.5400","3. low":"165.7600","4. close":"169.3400","5. volume":"5586600"},"2011-09-22":{"1. open":"168.3300","2. high":"169.9700","3. low":"166.5000","4. close":"168.6200","5. volume":"8195600"},"2011-09-21":{"1. open":"175.0000","2. high":"177.6700","3. low":"172.6200","4. close":"173.0200","5. volume":"7043100"},"2011-09-20":{"1. open":"173.5700","2. high":"177.4300","3. low":"172.7000","4. close":"174.7200","5. volume":"6209600"},"2011-09-19":{"1. open":"169.5000","2. high":"173.8700","3. low":"169.4300","4. close":"173.1300","5. volume":"4755600"},"2011-09-16":{"1. open":"171.3300","2. high":"172.9900","3. low":"169.7400","4. close":"172.9900","5. volume":"11048100"},"2011-09-15":{"1. open":"168.6400","2. high":"170.1600","3. low":"167.2300","4. close":"170.0900","5. volume":"5464400"},"2011-09-14":{"1. open":"164.0100","2. high":"169.6600","3. low":"161.9900","4. close":"167.2400","5. volume":"6980700"},"2011-09-13":{"1. open":"163.6400","2. high":"163.9200","3. low":"161.5400","4. close":"163.4300","5. volume":"4723800"},"2011-09-12":{"1. open":"159.6400","2. high":"162.4400","3. low":"158.7600","4. close":"162.4200","5. volume":"5247200"},"2011-09-09":{"1. open":"164.5700","2. high":"165.1900","3. low":"160.8100","4. close":"161.3700","5. volume":"6743900"},"2011-09-08":{"1. open":"167.0000","2. high":"169.5800","3. low":"165.1000","4. close":"165.2500","5. volume":"6027200"},"2011-09-07":{"1. open":"167.2800","2. high":"167.9000","3. low":"166.1600","4. close":"167.3100","5. volume":"6796600"},"2011-09-06":{"1. open":"163.0600","2. high":"165.5500","3. low":"162.2000","4. close":"165.1100","5. volume":"5761200"},"2011-09-02":{"1. open":"167.6900","2. high":"168.9300","3. low":"166.0000","4. close":"166.9800","5. volume":"4979100"},"2011-09-01":{"1. open":"172.7100","2. high":"173.6800","3. low":"170.1200","4. close":"170.3300","5. volume":"5463900"},"2011-08-31":{"1. open":"173.2900","2. high":"173.7200","3. low":"170.7100","4. close":"171.9100","5. volume":"6074200"},"2011-08-30":{"1. open":"172.0600","2. high":"173.5100","3. low":"170.8800","4. close":"172.5100","5. volume":"4477700"},"2011-08-29":{"1. open":"170.5800","2. high":"172.7200","3. low":"170.3600","4. close":"172.6200","5. volume":"5293400"},"2011-08-26":{"1. open":"164.8500","2. high":"169.3300","3. low":"163.2800","4. close":"169.1400","5. volume":"6438200"},"2011-08-25":{"1. open":"167.5200","2. high":"168.5300","3. low":"164.8500","4. close":"165.5800","5. volume":"6751600"},"2011-08-24":{"1. open":"164.1300","2. high":"166.8300","3. low":"163.3500","4. close":"166.7600","5. volume":"6427000"},"2011-08-23":{"1. open":"160.6500","2. high":"164.5900","3. low":"159.5300","4. close":"164.3200","5. volume":"6923300"},"2011-08-22":{"1. open":"161.3500","2. high":"161.6800","3. low":"157.6200","4. close":"158.9800","5. volume":"7249100"},"2011-08-19":{"1. open":"162.1700","2. high":"163.9400","3. low":"157.1300","4. close":"157.5400","5. volume":"14068600"},"2011-08-18":{"1. open":"166.3200","2. high":"166.4600","3. low":"160.1600","4. close":"163.8300","5. volume":"15082600"},"2011-08-17":{"1. open":"171.5700","2. high":"172.9900","3. low":"169.8900","4. close":"171.4800","5. volume":"5129700"},"2011-08-16":{"1. open":"172.1900","2. high":"172.1900","3. low":"169.0000","4. close":"171.2400","5. volume":"5585400"},"2011-08-15":{"1. open":"171.3200","2. high":"174.0000","3. low":"170.3900","4. close":"172.9900","5. volume":"7645400"},"2011-08-12":{"1. open":"168.5000","2. high":"169.3800","3. low":"165.8300","4. close":"168.2000","5. volume":"5187000"},"2011-08-11":{"1. open":"164.1000","2. high":"168.7700","3. low":"162.9400","4. close":"166.7300","5. volume":"9175600"},"2011-08-10":{"1. open":"168.1800","2. high":"169.2300","3. low":"161.8500","4. close":"162.5400","5. volume":"13993600"},"2011-08-09":{"1. open":"167.4600","2. high":"171.0500","3. low":"162.0000","4. close":"170.6100","5. volume":"12517600"},"2011-08-08":{"1. open":"168.8300","2. high":"172.6100","3. low":"166.0000","4. close":"166.2200","5. volume":"15804900"},"2011-08-05":{"1. open":"172.1000","2. high":"174.2200","3. low":"166.5200","4. close":"172.9800","5. volume":"11871800"},"2011-08-04":{"1. open":"176.5000","2. high":"177.9200","3. low":"171.1800","4. close":"171.4800","5. volume":"11022300"},"2011-08-03":{"1. open":"177.6700","2. high":"179.2300","3. low":"175.4100","4. close":"178.8300","5. volume":"6722000"},"2011-08-02":{"1. open":"179.9500","2. high":"182.2900","3. low":"177.8600","4. close":"178.0500","5. volume":"5770400"},"2011-08-01":{"1. open":"182.6000","2. high":"183.6900","3. low":"178.5000","4. close":"180.7500","5. volume":"5842700"},"2011-07-29":{"1. open":"180.2600","2. high":"183.4300","3. low":"179.7300","4. close":"181.8500","5. volume":"6665600"},"2011-07-28":{"1. open":"181.0600","2. high":"183.2700","3. low":"180.8800","4. close":"181.8000","5. volume":"4478800"},"2011-07-27":{"1. open":"182.0100","2. high":"182.9100","3. low":"180.9300","4. close":"181.3500","5. volume":"5806800"},"2011-07-26":{"1. open":"182.9400","2. high":"184.0500","3. low":"182.6500","4. close":"182.9300","5. volume":"4356200"},"2011-07-25":{"1. open":"183.8900","2. high":"184.9600","3. low":"183.2800","4. close":"183.7000","5. volume":"4987000"},"2011-07-22":{"1. open":"184.6400","2. high":"185.6300","3. low":"184.2600","4. close":"185.1800","5. volume":"4516100"},"2011-07-21":{"1. open":"183.5900","2. high":"185.5000","3. low":"182.9000","4. close":"184.9000","5. volume":"4958400"},"2011-07-20":{"1. open":"183.8400","2. high":"184.4200","3. low":"183.0000","4. close":"183.6500","5. volume":"5901100"},"2011-07-19":{"1. open":"178.7400","2. high":"185.2100","3. low":"178.6500","4. close":"185.2100","5. volume":"13245600"},"2011-07-18":{"1. open":"174.7300","2. high":"176.4600","3. low":"173.5800","4. close":"175.2800","5. volume":"8879700"},"2011-07-15":{"1. open":"175.0800","2. high":"175.9400","3. low":"174.0700","4. close":"175.5400","5. volume":"5347100"},"2011-07-14":{"1. open":"174.4000","2. high":"176.1000","3. low":"173.8400","4. close":"174.2300","5. volume":"4613100"},"2011-07-13":{"1. open":"174.9000","2. high":"176.3200","3. low":"174.0000","4. close":"174.3200","5. volume":"4074800"},"2011-07-12":{"1. open":"174.9300","2. high":"175.3700","3. low":"173.8900","4. close":"174.0500","5. volume":"5036800"},"2011-07-11":{"1. open":"174.9000","2. high":"176.1500","3. low":"174.6100","4. close":"174.9900","5. volume":"4766500"},"2011-07-08":{"1. open":"175.4900","2. high":"176.4900","3. low":"175.0100","4. close":"176.4900","5. volume":"4399900"},"2011-07-07":{"1. open":"176.7800","2. high":"177.2700","3. low":"176.1200","4. close":"176.4800","5. volume":"5905600"},"2011-07-06":{"1. open":"175.1900","2. high":"177.7700","3. low":"175.0900","4. close":"177.7100","5. volume":"5885900"},"2011-07-05":{"1. open":"173.5200","2. high":"175.4309","3. low":"173.5200","4. close":"175.4300","5. volume":"4586500"},"2011-07-01":{"1. open":"171.6100","2. high":"174.6500","3. low":"171.4900","4. close":"174.5400","5. volume":"5181700"},"2011-06-30":{"1. open":"171.1100","2. high":"172.4468","3. low":"170.7500","4. close":"171.5500","5. volume":"5105200"},"2011-06-29":{"1. open":"170.6100","2. high":"170.8600","3. low":"169.8200","4. close":"170.5400","5. volume":"3817100"},"2011-06-28":{"1. open":"168.3300","2. high":"170.7000","3. low":"168.0100","4. close":"170.0100","5. volume":"4850000"},"2011-06-27":{"1. open":"165.7400","2. high":"168.2400","3. low":"165.2100","4. close":"167.6200","5. volume":"4446700"},"2011-06-24":{"1. open":"165.8500","2. high":"165.9400","3. low":"164.5700","4. close":"165.0700","5. volume":"4402600"},"2011-06-23":{"1. open":"164.0600","2. high":"166.7300","3. low":"163.8000","4. close":"166.1200","5. volume":"5271500"},"2011-06-22":{"1. open":"165.5900","2. high":"166.8100","3. low":"165.1000","4. close":"165.6800","5. volume":"3960500"},"2011-06-21":{"1. open":"165.2000","2. high":"166.7500","3. low":"164.0000","4. close":"166.2200","5. volume":"5387300"},"2011-06-20":{"1. open":"163.7000","2. high":"165.6100","3. low":"163.5900","4. close":"165.0200","5. volume":"3956100"},"2011-06-17":{"1. open":"164.2400","2. high":"165.1000","3. low":"163.5800","4. close":"164.4400","5. volume":"7149700"},"2011-06-16":{"1. open":"162.0600","2. high":"163.6300","3. low":"161.7800","4. close":"162.6700","5. volume":"4861100"},"2011-06-15":{"1. open":"162.7500","2. high":"163.4100","3. low":"161.5200","4. close":"162.3300","5. volume":"5225600"},"2011-06-14":{"1. open":"163.8700","2. high":"164.5700","3. low":"163.6500","4. close":"164.1200","5. volume":"7050000"},"2011-06-13":{"1. open":"164.4400","2. high":"164.4600","3. low":"162.7300","4. close":"163.1700","5. volume":"5099200"},"2011-06-10":{"1. open":"164.5700","2. high":"164.8400","3. low":"162.8700","4. close":"163.1800","5. volume":"4683300"},"2011-06-09":{"1. open":"165.0100","2. high":"165.9600","3. low":"164.7600","4. close":"164.8400","5. volume":"4299800"},"2011-06-08":{"1. open":"163.2700","2. high":"164.8500","3. low":"163.2600","4. close":"164.3400","5. volume":"3850800"},"2011-06-07":{"1. open":"165.1100","2. high":"165.2400","3. low":"163.6100","4. close":"163.6900","5. volume":"4187000"},"2011-06-06":{"1. open":"164.7600","2. high":"165.5800","3. low":"164.2700","4. close":"164.7500","5. volume":"3619700"},"2011-06-03":{"1. open":"164.3000","2. high":"165.8900","3. low":"164.1300","4. close":"165.0500","5. volume":"5230500"},"2011-06-02":{"1. open":"166.4400","2. high":"167.1000","3. low":"165.7100","4. close":"166.0900","5. volume":"3854100"},"2011-06-01":{"1. open":"168.9000","2. high":"169.5800","3. low":"166.5000","4. close":"166.5600","5. volume":"5134600"},"2011-05-31":{"1. open":"168.4400","2. high":"169.8900","3. low":"167.8200","4. close":"168.9300","5. volume":"9123400"},"2011-05-27":{"1. open":"167.9100","2. high":"168.4700","3. low":"167.0000","4. close":"167.5000","5. volume":"3277600"},"2011-05-26":{"1. open":"167.4600","2. high":"167.5000","3. low":"165.9000","4. close":"167.1800","5. volume":"5771300"},"2011-05-25":{"1. open":"167.6300","2. high":"168.4000","3. low":"167.5100","4. close":"167.7500","5. volume":"3882100"},"2011-05-24":{"1. open":"168.5000","2. high":"168.6700","3. low":"167.5100","4. close":"167.9900","5. volume":"4643600"},"2011-05-23":{"1. open":"168.5800","2. high":"168.6900","3. low":"167.0700","4. close":"168.2600","5. volume":"5144000"},"2011-05-20":{"1. open":"170.4000","2. high":"171.1500","3. low":"169.3800","4. close":"170.1600","5. volume":"4869900"},"2011-05-19":{"1. open":"170.8600","2. high":"171.4000","3. low":"169.3200","4. close":"170.5900","5. volume":"3538300"},"2011-05-18":{"1. open":"170.1000","2. high":"171.1900","3. low":"169.4600","4. close":"170.4400","5. volume":"4154300"},"2011-05-17":{"1. open":"167.8500","2. high":"171.4100","3. low":"166.5300","4. close":"170.5000","5. volume":"8773200"},"2011-05-16":{"1. open":"169.8100","2. high":"170.6400","3. low":"168.3100","4. close":"168.8600","5. volume":"4662200"},"2011-05-13":{"1. open":"171.7000","2. high":"172.1500","3. low":"169.4400","4. close":"169.9200","5. volume":"5167400"},"2011-05-12":{"1. open":"169.6500","2. high":"172.7700","3. low":"168.6500","4. close":"172.2400","5. volume":"5138500"},"2011-05-11":{"1. open":"170.3000","2. high":"170.5200","3. low":"167.8200","4. close":"169.5000","5. volume":"4663200"},"2011-05-10":{"1. open":"169.2500","2. high":"170.9000","3. low":"169.2200","4. close":"170.3800","5. volume":"4934800"},"2011-05-09":{"1. open":"168.3900","2. high":"169.8500","3. low":"168.3100","4. close":"169.1000","5. volume":"3594800"},"2011-05-06":{"1. open":"169.0300","2. high":"170.1500","3. low":"168.2400","4. close":"168.8900","5. volume":"4839400"},"2011-05-05":{"1. open":"170.4700","2. high":"170.8700","3. low":"167.5000","4. close":"168.4600","5. volume":"7332000"},"2011-05-04":{"1. open":"172.3600","2. high":"172.6200","3. low":"169.5900","4. close":"170.6200","5. volume":"6890300"},"2011-05-03":{"1. open":"172.0000","2. high":"173.4800","3. low":"171.2300","4. close":"172.8700","5. volume":"5007700"},"2011-05-02":{"1. open":"172.1100","2. high":"173.5400","3. low":"171.4900","4. close":"172.1500","5. volume":"5396200"},"2011-04-29":{"1. open":"171.1000","2. high":"173.0000","3. low":"170.4800","4. close":"170.5800","5. volume":"5587700"},"2011-04-28":{"1. open":"169.9900","2. high":"171.3800","3. low":"169.7000","4. close":"170.7800","5. volume":"5087700"},"2011-04-27":{"1. open":"168.6100","2. high":"170.5900","3. low":"168.4600","4. close":"170.3700","5. volume":"5299700"},"2011-04-26":{"1. open":"167.9900","2. high":"169.2000","3. low":"167.4000","4. close":"168.4900","5. volume":"7300000"},"2011-04-25":{"1. open":"167.6500","2. high":"168.7700","3. low":"167.2300","4. close":"167.6700","5. volume":"3583800"},"2011-04-21":{"1. open":"165.6300","2. high":"168.4500","3. low":"164.8600","4. close":"168.2800","5. volume":"6158400"},"2011-04-20":{"1. open":"163.1000","2. high":"165.8900","3. low":"162.1900","4. close":"164.7500","5. volume":"10891800"},"2011-04-19":{"1. open":"165.7100","2. high":"166.3800","3. low":"164.4400","4. close":"165.4000","5. volume":"6547100"},"2011-04-18":{"1. open":"164.6400","2. high":"166.1600","3. low":"162.8600","4. close":"165.9400","5. volume":"6160700"},"2011-04-15":{"1. open":"165.0000","2. high":"166.3400","3. low":"164.8700","4. close":"166.2100","5. volume":"5287400"},"2011-04-14":{"1. open":"163.8400","2. high":"165.3600","3. low":"163.1600","4. close":"164.9700","5. volume":"4699100"},"2011-04-13":{"1. open":"163.9700","2. high":"164.9300","3. low":"163.6600","4. close":"163.9500","5. volume":"4181900"},"2011-04-12":{"1. open":"163.3600","2. high":"163.7700","3. low":"162.3000","4. close":"163.2500","5. volume":"3860600"},"2011-04-11":{"1. open":"163.4400","2. high":"164.0000","3. low":"163.1100","4. close":"163.9500","5. volume":"4139000"},"2011-04-08":{"1. open":"164.3500","2. high":"164.3800","3. low":"163.1600","4. close":"164.0500","5. volume":"3324100"},"2011-04-07":{"1. open":"164.1000","2. high":"164.5463","3. low":"163.2800","4. close":"164.3800","5. volume":"3666700"},"2011-04-06":{"1. open":"164.3400","2. high":"164.7500","3. low":"163.8100","4. close":"164.0400","5. volume":"3774800"},"2011-04-05":{"1. open":"163.8100","2. high":"164.7000","3. low":"163.6200","4. close":"163.9900","5. volume":"3612000"},"2011-04-04":{"1. open":"164.4200","2. high":"164.7300","3. low":"163.5800","4. close":"164.2500","5. volume":"3225100"},"2011-04-01":{"1. open":"163.7000","2. high":"164.4200","3. low":"163.0400","4. close":"164.2700","5. volume":"4381900"},"2011-03-31":{"1. open":"163.4000","2. high":"164.0600","3. low":"163.0700","4. close":"163.0700","5. volume":"3860800"},"2011-03-30":{"1. open":"163.5500","2. high":"163.9900","3. low":"163.0200","4. close":"163.6000","5. volume":"3394100"},"2011-03-29":{"1. open":"161.3400","2. high":"163.0900","3. low":"161.1500","4. close":"162.8800","5. volume":"3456700"},"2011-03-28":{"1. open":"161.5400","2. high":"162.5800","3. low":"161.1200","4. close":"161.3700","5. volume":"3972800"},"2011-03-25":{"1. open":"160.9800","2. high":"162.7400","3. low":"160.7600","4. close":"162.1800","5. volume":"5348100"},"2011-03-24":{"1. open":"160.2300","2. high":"160.7100","3. low":"158.8400","4. close":"160.0400","5. volume":"5145800"},"2011-03-23":{"1. open":"158.0000","2. high":"160.0800","3. low":"157.5300","4. close":"159.5300","5. volume":"4782500"},"2011-03-22":{"1. open":"158.5600","2. high":"158.6100","3. low":"157.5200","4. close":"158.0000","5. volume":"4311400"},"2011-03-21":{"1. open":"157.6400","2. high":"159.6300","3. low":"157.0700","4. close":"157.6800","5. volume":"5784000"},"2011-03-18":{"1. open":"156.5000","2. high":"156.9500","3. low":"154.3200","4. close":"155.8900","5. volume":"11450000"},"2011-03-17":{"1. open":"154.0000","2. high":"154.5000","3. low":"152.7000","4. close":"154.1800","5. volume":"7376400"},"2011-03-16":{"1. open":"156.5200","2. high":"156.9800","3. low":"151.7100","4. close":"153.0000","5. volume":"12195300"},"2011-03-15":{"1. open":"157.3500","2. high":"159.6400","3. low":"156.8800","4. close":"159.0200","5. volume":"6475800"},"2011-03-14":{"1. open":"161.1600","2. high":"161.9804","3. low":"160.0900","4. close":"161.3900","5. volume":"4300500"},"2011-03-11":{"1. open":"162.4000","2. high":"163.2400","3. low":"160.8400","4. close":"162.4300","5. volume":"4271000"},"2011-03-10":{"1. open":"164.6400","2. high":"164.6700","3. low":"161.3800","4. close":"162.0200","5. volume":"7041400"},"2011-03-09":{"1. open":"163.4700","2. high":"167.7200","3. low":"163.2800","4. close":"165.8600","5. volume":"9086600"},"2011-03-08":{"1. open":"159.7000","2. high":"163.4300","3. low":"159.2100","4. close":"162.2800","5. volume":"5384800"},"2011-03-07":{"1. open":"161.6000","2. high":"162.9800","3. low":"158.8500","4. close":"159.9300","5. volume":"5312000"},"2011-03-04":{"1. open":"163.4000","2. high":"164.3100","3. low":"160.6500","4. close":"161.8300","5. volume":"4910700"},"2011-03-03":{"1. open":"161.4200","2. high":"164.0000","3. low":"161.2700","4. close":"163.4800","5. volume":"4057800"},"2011-03-02":{"1. open":"159.4300","2. high":"161.1100","3. low":"159.4100","4. close":"160.1600","5. volume":"3413000"},"2011-03-01":{"1. open":"163.1500","2. high":"163.1500","3. low":"159.8800","4. close":"159.9700","5. volume":"4382800"},"2011-02-28":{"1. open":"162.3600","2. high":"162.9900","3. low":"161.2400","4. close":"161.8800","5. volume":"4773000"},"2011-02-25":{"1. open":"161.0600","2. high":"162.3400","3. low":"160.8600","4. close":"162.2800","5. volume":"4518400"},"2011-02-24":{"1. open":"159.6300","2. high":"161.2700","3. low":"159.0300","4. close":"160.7700","5. volume":"5707500"},"2011-02-23":{"1. open":"161.8100","2. high":"162.6800","3. low":"160.1400","4. close":"160.1800","5. volume":"5998100"},"2011-02-22":{"1. open":"163.5700","2. high":"164.2600","3. low":"161.7800","4. close":"161.9500","5. volume":"5209300"},"2011-02-18":{"1. open":"164.4600","2. high":"164.8400","3. low":"164.1000","4. close":"164.8400","5. volume":"4245000"},"2011-02-17":{"1. open":"163.3000","2. high":"164.6700","3. low":"162.8500","4. close":"164.2400","5. volume":"3230500"},"2011-02-16":{"1. open":"163.3300","2. high":"163.6000","3. low":"162.7500","4. close":"163.4000","5. volume":"3216000"},"2011-02-15":{"1. open":"162.8900","2. high":"163.5700","3. low":"162.5200","4. close":"162.8400","5. volume":"3768700"},"2011-02-14":{"1. open":"164.1800","2. high":"164.3800","3. low":"162.8500","4. close":"163.2200","5. volume":"4129800"},"2011-02-11":{"1. open":"163.9800","2. high":"165.0100","3. low":"163.3100","4. close":"163.8500","5. volume":"5185200"},"2011-02-10":{"1. open":"163.9000","2. high":"165.0000","3. low":"163.1800","4. close":"164.0900","5. volume":"5737800"},"2011-02-09":{"1. open":"165.6200","2. high":"165.9700","3. low":"164.1000","4. close":"164.6500","5. volume":"4633600"},"2011-02-08":{"1. open":"164.8200","2. high":"166.2500","3. low":"164.3200","4. close":"166.0500","5. volume":"5612600"},"2011-02-07":{"1. open":"164.0800","2. high":"164.9900","3. low":"164.0200","4. close":"164.8200","5. volume":"4928100"},"2011-02-04":{"1. open":"163.4800","2. high":"164.1400","3. low":"163.2200","4. close":"164.0000","5. volume":"3755200"},"2011-02-03":{"1. open":"163.1600","2. high":"164.2000","3. low":"162.8100","4. close":"163.5300","5. volume":"4683400"},"2011-02-02":{"1. open":"163.4000","2. high":"163.6000","3. low":"162.6100","4. close":"163.3000","5. volume":"3904000"},"2011-02-01":{"1. open":"162.1100","2. high":"163.9400","3. low":"162.0000","4. close":"163.5600","5. volume":"5831300"},"2011-01-31":{"1. open":"159.1800","2. high":"162.0000","3. low":"158.6800","4. close":"162.0000","5. volume":"7197200"},"2011-01-28":{"1. open":"161.0500","2. high":"161.9201","3. low":"158.6700","4. close":"159.2100","5. volume":"6725600"},"2011-01-27":{"1. open":"161.4300","2. high":"162.1800","3. low":"160.8600","4. close":"161.0700","5. volume":"4878300"},"2011-01-26":{"1. open":"161.6700","2. high":"161.9040","3. low":"160.4200","4. close":"161.0400","5. volume":"5353100"},"2011-01-25":{"1. open":"159.2100","2. high":"164.3500","3. low":"159.0000","4. close":"161.4400","5. volume":"8260800"},"2011-01-24":{"1. open":"155.4200","2. high":"159.7900","3. low":"155.3300","4. close":"159.6300","5. volume":"7285100"},"2011-01-21":{"1. open":"156.4000","2. high":"156.7800","3. low":"154.9600","4. close":"155.5000","5. volume":"7009000"},"2011-01-20":{"1. open":"154.5300","2. high":"155.9600","3. low":"154.4500","4. close":"155.8000","5. volume":"7439900"},"2011-01-19":{"1. open":"153.2600","2. high":"156.1300","3. low":"152.8301","4. close":"155.6900","5. volume":"12141000"},"2011-01-18":{"1. open":"149.8200","2. high":"151.4650","3. low":"149.3800","4. close":"150.6500","5. volume":"9176900"},"2011-01-14":{"1. open":"148.8900","2. high":"150.0000","3. low":"148.4700","4. close":"150.0000","5. volume":"4544200"},"2011-01-13":{"1. open":"149.2400","2. high":"149.2900","3. low":"148.2500","4. close":"148.8200","5. volume":"3445800"},"2011-01-12":{"1. open":"147.9900","2. high":"149.2900","3. low":"147.6700","4. close":"149.1000","5. volume":"4091500"},"2011-01-11":{"1. open":"148.2000","2. high":"148.3500","3. low":"146.7500","4. close":"147.2800","5. volume":"4163600"},"2011-01-10":{"1. open":"147.5800","2. high":"148.0600","3. low":"147.2300","4. close":"147.6400","5. volume":"3633400"},"2011-01-07":{"1. open":"148.7900","2. high":"148.8600","3. low":"146.9400","4. close":"147.9300","5. volume":"4135700"},"2011-01-06":{"1. open":"147.1300","2. high":"148.7900","3. low":"146.8200","4. close":"148.6600","5. volume":"5029200"},"2011-01-05":{"1. open":"147.3400","2. high":"147.4800","3. low":"146.7300","4. close":"147.0500","5. volume":"4657400"},"2011-01-04":{"1. open":"147.5600","2. high":"148.2200","3. low":"146.6400","4. close":"147.6400","5. volume":"5060100"},"2011-01-03":{"1. open":"147.2100","2. high":"148.2000","3. low":"147.1400","4. close":"147.4800","5. volume":"4603800"},"2010-12-31":{"1. open":"146.7300","2. high":"147.0700","3. low":"145.9600","4. close":"146.7600","5. volume":"2969800"},"2010-12-30":{"1. open":"146.3600","2. high":"147.1100","3. low":"146.2500","4. close":"146.6700","5. volume":"3039100"},"2010-12-29":{"1. open":"146.0000","2. high":"147.5000","3. low":"145.7100","4. close":"146.5200","5. volume":"3661100"},"2010-12-28":{"1. open":"145.3100","2. high":"146.1500","3. low":"145.0600","4. close":"145.7100","5. volume":"2699600"},"2010-12-27":{"1. open":"145.1200","2. high":"145.7000","3. low":"145.0000","4. close":"145.3400","5. volume":"2314700"},"2010-12-23":{"1. open":"145.8900","2. high":"146.3300","3. low":"145.3300","4. close":"145.8900","5. volume":"2424500"},"2010-12-22":{"1. open":"145.6600","2. high":"146.4000","3. low":"145.5800","4. close":"145.9500","5. volume":"3388800"},"2010-12-21":{"1. open":"144.9900","2. high":"145.9900","3. low":"144.3300","4. close":"145.7400","5. volume":"3777100"},"2010-12-20":{"1. open":"145.3900","2. high":"145.5400","3. low":"144.3900","4. close":"144.5100","5. volume":"3995000"},"2010-12-17":{"1. open":"144.6900","2. high":"145.5000","3. low":"144.4000","4. close":"145.0000","5. volume":"10027000"},"2010-12-16":{"1. open":"144.8400","2. high":"145.3200","3. low":"144.1500","4. close":"144.5500","5. volume":"4178600"},"2010-12-15":{"1. open":"145.1300","2. high":"145.7200","3. low":"144.3100","4. close":"144.7200","5. volume":"4447400"},"2010-12-14":{"1. open":"144.2600","2. high":"146.0100","3. low":"144.2600","4. close":"145.8200","5. volume":"4800800"},"2010-12-13":{"1. open":"145.1400","2. high":"145.4000","3. low":"144.2100","4. close":"144.2800","5. volume":"4741000"},"2010-12-10":{"1. open":"144.8800","2. high":"144.9500","3. low":"143.7300","4. close":"144.8200","5. volume":"3503800"},"2010-12-09":{"1. open":"145.9400","2. high":"145.9400","3. low":"143.5200","4. close":"144.3000","5. volume":"4405300"},"2010-12-08":{"1. open":"144.3500","2. high":"145.6500","3. low":"143.8400","4. close":"144.9800","5. volume":"4961400"},"2010-12-07":{"1. open":"146.0200","2. high":"146.2999","3. low":"143.8700","4. close":"144.0200","5. volume":"4828600"},"2010-12-06":{"1. open":"144.5400","2. high":"145.8700","3. low":"144.5200","4. close":"144.9900","5. volume":"3321800"},"2010-12-03":{"1. open":"144.2500","2. high":"145.6800","3. low":"144.2500","4. close":"145.3800","5. volume":"3710600"},"2010-12-02":{"1. open":"144.3300","2. high":"145.8500","3. low":"144.3000","4. close":"145.1800","5. volume":"5374000"},"2010-12-01":{"1. open":"143.6100","2. high":"145.1300","3. low":"143.5100","4. close":"144.4100","5. volume":"6822800"},"2010-11-30":{"1. open":"142.2400","2. high":"142.7600","3. low":"141.2800","4. close":"141.4600","5. volume":"7674800"},"2010-11-29":{"1. open":"143.5300","2. high":"143.6700","3. low":"141.5000","4. close":"142.8900","5. volume":"5040300"},"2010-11-26":{"1. open":"145.3000","2. high":"145.3000","3. low":"143.5700","4. close":"143.9000","5. volume":"2081300"},"2010-11-24":{"1. open":"143.9500","2. high":"146.4400","3. low":"143.8200","4. close":"145.8100","5. volume":"4874100"},"2010-11-23":{"1. open":"144.2400","2. high":"144.5300","3. low":"142.3300","4. close":"143.1800","5. volume":"4570300"},"2010-11-22":{"1. open":"144.0000","2. high":"145.4300","3. low":"143.5600","4. close":"145.3900","5. volume":"3730700"},"2010-11-19":{"1. open":"144.3800","2. high":"145.3500","3. low":"143.9900","4. close":"145.0500","5. volume":"5015900"},"2010-11-18":{"1. open":"143.0400","2. high":"144.9900","3. low":"142.7500","4. close":"144.3600","5. volume":"4236200"},"2010-11-17":{"1. open":"142.4900","2. high":"142.4900","3. low":"141.3900","4. close":"141.9500","5. volume":"4785900"},"2010-11-16":{"1. open":"142.9300","2. high":"143.3800","3. low":"141.1800","4. close":"142.2400","5. volume":"6342100"},"2010-11-15":{"1. open":"143.8900","2. high":"144.7500","3. low":"143.2700","4. close":"143.6400","5. volume":"3827700"},"2010-11-12":{"1. open":"144.5900","2. high":"145.7700","3. low":"143.5500","4. close":"143.7400","5. volume":"4731500"},"2010-11-11":{"1. open":"144.7000","2. high":"145.5000","3. low":"143.3500","4. close":"145.4300","5. volume":"4752200"},"2010-11-10":{"1. open":"146.0900","2. high":"146.7900","3. low":"145.6300","4. close":"146.5500","5. volume":"5172000"},"2010-11-09":{"1. open":"146.7000","2. high":"147.5300","3. low":"145.6300","4. close":"146.1400","5. volume":"5700600"},"2010-11-08":{"1. open":"145.3500","2. high":"146.5800","3. low":"145.2500","4. close":"146.4600","5. volume":"4459700"},"2010-11-05":{"1. open":"145.9400","2. high":"146.9300","3. low":"145.6700","4. close":"146.9200","5. volume":"4995800"},"2010-11-04":{"1. open":"144.8200","2. high":"146.8400","3. low":"144.7100","4. close":"146.7900","5. volume":"6622500"},"2010-11-03":{"1. open":"144.2400","2. high":"144.4600","3. low":"142.6300","4. close":"144.1700","5. volume":"5182100"},"2010-11-02":{"1. open":"143.8500","2. high":"144.7100","3. low":"143.7100","4. close":"143.8400","5. volume":"4626400"},"2010-11-01":{"1. open":"143.6400","2. high":"144.2600","3. low":"142.3200","4. close":"143.3200","5. volume":"5674600"},"2010-10-29":{"1. open":"140.9000","2. high":"144.0000","3. low":"140.7500","4. close":"143.6000","5. volume":"8439300"},"2010-10-28":{"1. open":"141.8400","2. high":"141.9500","3. low":"140.4200","4. close":"140.9000","5. volume":"5481600"},"2010-10-27":{"1. open":"139.5200","2. high":"141.5700","3. low":"139.0000","4. close":"141.4300","5. volume":"6465300"},"2010-10-26":{"1. open":"139.2900","2. high":"142.0000","3. low":"138.5300","4. close":"140.6700","5. volume":"7327100"},"2010-10-25":{"1. open":"140.4200","2. high":"141.4000","3. low":"139.8100","4. close":"139.8400","5. volume":"4870000"},"2010-10-22":{"1. open":"140.1500","2. high":"140.7500","3. low":"139.4600","4. close":"139.6700","5. volume":"4105300"},"2010-10-21":{"1. open":"139.8100","2. high":"140.4900","3. low":"138.4000","4. close":"139.8300","5. volume":"6221200"},"2010-10-20":{"1. open":"138.2800","2. high":"139.8700","3. low":"138.1300","4. close":"139.0700","5. volume":"6945500"},"2010-10-19":{"1. open":"137.3000","2. high":"139.3400","3. low":"136.7000","4. close":"138.0300","5. volume":"14159100"},"2010-10-18":{"1. open":"140.9000","2. high":"143.0300","3. low":"140.8400","4. close":"142.8300","5. volume":"10322700"},"2010-10-15":{"1. open":"142.1000","2. high":"142.1000","3. low":"140.5400","4. close":"141.0600","5. volume":"7220400"},"2010-10-14":{"1. open":"140.3500","2. high":"141.5000","3. low":"139.6900","4. close":"141.5000","5. volume":"5653100"},"2010-10-13":{"1. open":"139.9100","2. high":"141.4800","3. low":"139.7800","4. close":"140.3700","5. volume":"8784300"},"2010-10-12":{"1. open":"138.4000","2. high":"139.9900","3. low":"138.2700","4. close":"139.8500","5. volume":"5637300"},"2010-10-11":{"1. open":"138.7900","2. high":"139.9400","3. low":"138.6400","4. close":"139.6600","5. volume":"4004300"},"2010-10-08":{"1. open":"138.4000","2. high":"139.0900","3. low":"138.0600","4. close":"138.8500","5. volume":"4540800"},"2010-10-07":{"1. open":"137.9200","2. high":"138.8800","3. low":"137.5200","4. close":"138.7200","5. volume":"6440800"},"2010-10-06":{"1. open":"136.8800","2. high":"137.9600","3. low":"136.8300","4. close":"137.8400","5. volume":"4783000"},"2010-10-05":{"1. open":"136.1800","2. high":"137.9015","3. low":"136.1200","4. close":"137.6600","5. volume":"6202500"},"2010-10-04":{"1. open":"135.2300","2. high":"135.9200","3. low":"134.3900","4. close":"135.2500","5. volume":"4059900"},"2010-10-01":{"1. open":"135.5100","2. high":"136.2800","3. low":"135.0900","4. close":"135.6400","5. volume":"5621200"},"2010-09-30":{"1. open":"135.5000","2. high":"136.1100","3. low":"133.6700","4. close":"134.1400","5. volume":"6425800"},"2010-09-29":{"1. open":"134.4000","2. high":"135.8050","3. low":"134.3400","4. close":"135.4800","5. volume":"5151200"},"2010-09-28":{"1. open":"134.6700","2. high":"135.1400","3. low":"133.7100","4. close":"134.8900","5. volume":"7481300"},"2010-09-27":{"1. open":"133.5100","2. high":"135.0000","3. low":"133.5100","4. close":"134.6500","5. volume":"6155400"},"2010-09-24":{"1. open":"132.4200","2. high":"134.1500","3. low":"132.3400","4. close":"134.1100","5. volume":"7122400"},"2010-09-23":{"1. open":"131.4200","2. high":"132.7800","3. low":"131.2200","4. close":"131.6700","5. volume":"3898800"},"2010-09-22":{"1. open":"131.6100","2. high":"132.5800","3. low":"131.4000","4. close":"132.5700","5. volume":"4922400"},"2010-09-21":{"1. open":"131.4500","2. high":"132.8000","3. low":"130.7800","4. close":"131.9800","5. volume":"5267900"},"2010-09-20":{"1. open":"130.2400","2. high":"132.0900","3. low":"130.1100","4. close":"131.7900","5. volume":"7145500"},"2010-09-17":{"1. open":"129.9200","2. high":"130.6000","3. low":"129.7000","4. close":"130.1900","5. volume":"10397400"},"2010-09-16":{"1. open":"129.2000","2. high":"129.9500","3. low":"128.8000","4. close":"129.6700","5. volume":"4685000"},"2010-09-15":{"1. open":"128.6500","2. high":"129.9600","3. low":"128.5400","4. close":"129.4300","5. volume":"4762500"},"2010-09-14":{"1. open":"128.4300","2. high":"129.9200","3. low":"128.4300","4. close":"128.8500","5. volume":"4850500"},"2010-09-13":{"1. open":"128.6300","2. high":"130.0000","3. low":"128.5200","4. close":"129.6100","5. volume":"5271300"},"2010-09-10":{"1. open":"126.9900","2. high":"128.2900","3. low":"126.2600","4. close":"127.9900","5. volume":"4418700"},"2010-09-09":{"1. open":"127.2700","2. high":"127.5700","3. low":"126.1500","4. close":"126.3600","5. volume":"3436700"},"2010-09-08":{"1. open":"126.0200","2. high":"126.5199","3. low":"125.3900","4. close":"126.0800","5. volume":"4477500"},"2010-09-07":{"1. open":"126.9900","2. high":"127.3600","3. low":"125.8801","4. close":"125.9500","5. volume":"4353300"},"2010-09-03":{"1. open":"126.2200","2. high":"127.6000","3. low":"125.9001","4. close":"127.5800","5. volume":"5142900"},"2010-09-02":{"1. open":"126.0300","2. high":"126.2300","3. low":"124.6500","4. close":"125.0400","5. volume":"5103300"},"2010-09-01":{"1. open":"125.3100","2. high":"126.3100","3. low":"124.5200","4. close":"125.7700","5. volume":"5623100"},"2010-08-31":{"1. open":"123.3100","2. high":"123.9900","3. low":"122.2800","4. close":"123.1300","5. volume":"5624200"},"2010-08-30":{"1. open":"125.0800","2. high":"125.2699","3. low":"123.4000","4. close":"123.4000","5. volume":"3604000"},"2010-08-27":{"1. open":"123.8300","2. high":"124.8000","3. low":"122.4200","4. close":"124.7300","5. volume":"6214200"},"2010-08-26":{"1. open":"125.7800","2. high":"125.7800","3. low":"122.7800","4. close":"122.7800","5. volume":"7746600"},"2010-08-25":{"1. open":"124.5700","2. high":"125.6000","3. low":"124.0000","4. close":"125.2700","5. volume":"5235300"},"2010-08-24":{"1. open":"125.2100","2. high":"126.0200","3. low":"124.5700","4. close":"124.9000","5. volume":"5621200"},"2010-08-23":{"1. open":"127.5700","2. high":"128.0300","3. low":"126.4400","4. close":"126.4700","5. volume":"4034400"},"2010-08-20":{"1. open":"128.7200","2. high":"128.9800","3. low":"126.9600","4. close":"127.5000","5. volume":"6246300"},"2010-08-19":{"1. open":"128.6700","2. high":"129.5900","3. low":"128.0200","4. close":"128.9000","5. volume":"5402400"},"2010-08-18":{"1. open":"128.8700","2. high":"130.1950","3. low":"127.8000","4. close":"129.3925","5. volume":"4883200"},"2010-08-17":{"1. open":"128.8300","2. high":"129.8500","3. low":"127.9050","4. close":"128.4500","5. volume":"4298300"},"2010-08-16":{"1. open":"127.4700","2. high":"128.2300","3. low":"126.9600","4. close":"127.7700","5. volume":"4009200"},"2010-08-13":{"1. open":"127.9600","2. high":"128.4600","3. low":"127.3300","4. close":"127.8700","5. volume":"4669400"},"2010-08-12":{"1. open":"127.6900","2. high":"128.7800","3. low":"127.5200","4. close":"128.3000","5. volume":"5132200"},"2010-08-11":{"1. open":"130.6900","2. high":"130.6900","3. low":"129.4610","4. close":"129.8300","5. volume":"6316100"},"2010-08-10":{"1. open":"131.1800","2. high":"132.4900","3. low":"130.7700","4. close":"131.8400","5. volume":"5471700"},"2010-08-09":{"1. open":"130.7900","2. high":"132.3400","3. low":"130.4000","4. close":"132.0000","5. volume":"6131700"},"2010-08-06":{"1. open":"130.4100","2. high":"130.4800","3. low":"128.7600","4. close":"130.1400","5. volume":"6136200"},"2010-08-05":{"1. open":"130.7300","2. high":"131.9800","3. low":"130.5300","4. close":"131.8300","5. volume":"4520600"},"2010-08-04":{"1. open":"130.4600","2. high":"131.5000","3. low":"129.8500","4. close":"131.2700","5. volume":"4567500"},"2010-08-03":{"1. open":"130.0300","2. high":"131.0400","3. low":"129.3300","4. close":"130.3700","5. volume":"5091800"},"2010-08-02":{"1. open":"129.2500","2. high":"131.2000","3. low":"129.2500","4. close":"130.7600","5. volume":"6437500"},"2010-07-30":{"1. open":"127.4300","2. high":"128.9800","3. low":"127.0400","4. close":"128.4000","5. volume":"6021000"},"2010-07-29":{"1. open":"129.0600","2. high":"129.5000","3. low":"127.1400","4. close":"128.0200","5. volume":"8994200"},"2010-07-28":{"1. open":"128.6700","2. high":"129.3500","3. low":"127.8800","4. close":"128.4300","5. volume":"4248800"},"2010-07-27":{"1. open":"128.7800","2. high":"129.1700","3. low":"127.8900","4. close":"128.6300","5. volume":"4648200"},"2010-07-26":{"1. open":"128.1800","2. high":"128.4300","3. low":"127.1400","4. close":"128.4100","5. volume":"5174900"},"2010-07-23":{"1. open":"127.3000","2. high":"128.8000","3. low":"127.0000","4. close":"128.3800","5. volume":"5078000"},"2010-07-22":{"1. open":"126.3200","2. high":"127.7800","3. low":"126.0500","4. close":"127.4700","5. volume":"6909000"},"2010-07-21":{"1. open":"126.4400","2. high":"126.5000","3. low":"124.6200","4. close":"125.2700","5. volume":"8615500"},"2010-07-20":{"1. open":"122.9700","2. high":"126.5600","3. low":"122.9300","4. close":"126.5500","5. volume":"16337400"},"2010-07-19":{"1. open":"128.6700","2. high":"130.3800","3. low":"128.3700","4. close":"129.7900","5. volume":"8388600"},"2010-07-16":{"1. open":"129.9600","2. high":"130.1500","3. low":"127.8500","4. close":"128.0300","5. volume":"7002900"},"2010-07-15":{"1. open":"129.8700","2. high":"130.9200","3. low":"129.5500","4. close":"130.7200","5. volume":"6186800"},"2010-07-14":{"1. open":"129.3200","2. high":"131.6000","3. low":"129.1400","4. close":"130.7200","5. volume":"6607200"},"2010-07-13":{"1. open":"128.9700","2. high":"130.9800","3. low":"128.6900","4. close":"130.4800","5. volume":"6687700"},"2010-07-12":{"1. open":"127.3700","2. high":"128.8300","3. low":"127.1600","4. close":"128.6700","5. volume":"4206900"},"2010-07-09":{"1. open":"127.9000","2. high":"128.2000","3. low":"127.2900","4. close":"127.9600","5. volume":"3898000"},"2010-07-08":{"1. open":"127.3700","2. high":"128.1500","3. low":"126.7400","4. close":"127.9700","5. volume":"5439300"},"2010-07-07":{"1. open":"123.4700","2. high":"127.1200","3. low":"123.4700","4. close":"127.0000","5. volume":"7090300"},"2010-07-06":{"1. open":"123.5800","2. high":"124.6300","3. low":"122.1700","4. close":"123.4600","5. volume":"6348700"},"2010-07-02":{"1. open":"123.2900","2. high":"123.2900","3. low":"120.6100","4. close":"121.8600","5. volume":"6454500"},"2010-07-01":{"1. open":"123.5500","2. high":"124.2100","3. low":"121.6100","4. close":"122.5700","5. volume":"9742100"},"2010-06-30":{"1. open":"124.8300","2. high":"125.2200","3. low":"123.0000","4. close":"123.4800","5. volume":"8018000"},"2010-06-29":{"1. open":"127.3500","2. high":"128.4000","3. low":"124.1200","4. close":"125.0900","5. volume":"9376200"},"2010-06-28":{"1. open":"127.6500","2. high":"129.4700","3. low":"127.2200","4. close":"128.9800","5. volume":"6335100"},"2010-06-25":{"1. open":"128.3400","2. high":"129.0950","3. low":"127.1200","4. close":"127.1200","5. volume":"10420400"},"2010-06-24":{"1. open":"129.5700","2. high":"129.7300","3. low":"127.7000","4. close":"128.1900","5. volume":"5565500"},"2010-06-23":{"1. open":"129.2500","2. high":"131.4700","3. low":"129.0900","4. close":"130.1100","5. volume":"6855800"},"2010-06-22":{"1. open":"130.3700","2. high":"131.4700","3. low":"129.0700","4. close":"129.3000","5. volume":"6030200"},"2010-06-21":{"1. open":"131.4200","2. high":"131.9400","3. low":"130.2200","4. close":"130.6500","5. volume":"6857800"},"2010-06-18":{"1. open":"131.0200","2. high":"131.2500","3. low":"130.1300","4. close":"130.1500","5. volume":"9581400"},"2010-06-17":{"1. open":"130.0700","2. high":"131.0300","3. low":"129.8600","4. close":"130.9800","5. volume":"5571000"},"2010-06-16":{"1. open":"128.3400","2. high":"130.6800","3. low":"128.3400","4. close":"130.3500","5. volume":"6401000"},"2010-06-15":{"1. open":"128.9300","2. high":"129.9500","3. low":"128.3700","4. close":"129.7900","5. volume":"6652500"},"2010-06-14":{"1. open":"128.5000","2. high":"129.9700","3. low":"128.4900","4. close":"128.5000","5. volume":"6753000"},"2010-06-11":{"1. open":"126.7300","2. high":"128.8000","3. low":"126.4400","4. close":"128.4500","5. volume":"5820200"},"2010-06-10":{"1. open":"125.9900","2. high":"128.2200","3. low":"125.8000","4. close":"127.6800","5. volume":"7479700"},"2010-06-09":{"1. open":"124.8300","2. high":"125.8400","3. low":"123.5800","4. close":"123.9000","5. volume":"7795500"},"2010-06-08":{"1. open":"124.2600","2. high":"124.4600","3. low":"122.8200","4. close":"123.7200","5. volume":"8399200"},"2010-06-07":{"1. open":"125.5700","2. high":"125.8600","3. low":"124.1300","4. close":"124.1300","5. volume":"6951400"},"2010-06-04":{"1. open":"126.3700","2. high":"127.1000","3. low":"124.6700","4. close":"125.2800","5. volume":"9669200"},"2010-06-03":{"1. open":"127.7500","2. high":"128.2200","3. low":"126.4600","4. close":"127.9600","5. volume":"6645300"},"2010-06-02":{"1. open":"124.8500","2. high":"127.5000","3. low":"124.3500","4. close":"127.4100","5. volume":"7705300"},"2010-06-01":{"1. open":"124.6900","2. high":"126.8800","3. low":"124.2000","4. close":"124.3400","5. volume":"7135400"},"2010-05-28":{"1. open":"125.9600","2. high":"126.2794","3. low":"124.2900","4. close":"125.2600","5. volume":"7421900"},"2010-05-27":{"1. open":"125.0500","2. high":"126.3900","3. low":"124.7700","4. close":"126.3900","5. volume":"7725900"},"2010-05-26":{"1. open":"124.8900","2. high":"125.9400","3. low":"123.0000","4. close":"123.2300","5. volume":"9083200"},"2010-05-25":{"1. open":"121.4700","2. high":"124.9500","3. low":"121.4700","4. close":"124.5200","5. volume":"9494800"},"2010-05-24":{"1. open":"125.2600","2. high":"126.0200","3. low":"124.0400","4. close":"124.4500","5. volume":"6868600"},"2010-05-21":{"1. open":"122.1600","2. high":"125.6100","3. low":"121.4000","4. close":"125.4200","5. volume":"12639500"},"2010-05-20":{"1. open":"127.2200","2. high":"127.9600","3. low":"123.6800","4. close":"123.8000","5. volume":"13176500"},"2010-05-19":{"1. open":"129.3700","2. high":"130.5000","3. low":"127.8200","4. close":"128.8600","5. volume":"8669300"},"2010-05-18":{"1. open":"131.2600","2. high":"131.9900","3. low":"129.9000","4. close":"129.9500","5. volume":"9330000"},"2010-05-17":{"1. open":"130.6800","2. high":"131.7600","3. low":"128.7000","4. close":"130.4400","5. volume":"8923400"},"2010-05-14":{"1. open":"131.0600","2. high":"131.6700","3. low":"129.4100","4. close":"131.1900","5. volume":"9920100"},"2010-05-13":{"1. open":"130.9300","2. high":"133.1000","3. low":"130.8500","4. close":"131.4800","5. volume":"10497800"},"2010-05-12":{"1. open":"127.1600","2. high":"132.8500","3. low":"127.0100","4. close":"132.6800","5. volume":"16626900"},"2010-05-11":{"1. open":"125.2100","2. high":"128.4200","3. low":"125.1500","4. close":"126.8900","5. volume":"6498900"},"2010-05-10":{"1. open":"126.2700","2. high":"126.6700","3. low":"125.0600","4. close":"126.2700","5. volume":"8463900"},"2010-05-07":{"1. open":"123.3600","2. high":"124.3900","3. low":"120.0000","4. close":"122.1000","5. volume":"10584800"},"2010-05-06":{"1. open":"126.2900","2. high":"127.9300","3. low":"116.0000","4. close":"123.9200","5. volume":"13168800"},"2010-05-05":{"1. open":"127.1200","2. high":"128.2300","3. low":"126.8700","4. close":"127.4600","5. volume":"6072800"},"2010-05-04":{"1. open":"128.8900","2. high":"128.9300","3. low":"126.5754","4. close":"128.1200","5. volume":"8285000"},"2010-05-03":{"1. open":"129.3900","2. high":"130.1400","3. low":"128.8000","4. close":"129.6000","5. volume":"4992100"},"2010-04-30":{"1. open":"130.4300","2. high":"130.6360","3. low":"128.8400","4. close":"129.0000","5. volume":"6266700"},"2010-04-29":{"1. open":"130.5500","2. high":"131.2100","3. low":"130.1500","4. close":"130.4600","5. volume":"5786900"},"2010-04-28":{"1. open":"129.4000","2. high":"130.4700","3. low":"129.0300","4. close":"130.1000","5. volume":"7122300"},"2010-04-27":{"1. open":"129.9000","2. high":"132.0000","3. low":"128.7100","4. close":"128.8200","5. volume":"10916700"},"2010-04-26":{"1. open":"129.7600","2. high":"131.0400","3. low":"129.5400","4. close":"130.7300","5. volume":"5285400"},"2010-04-23":{"1. open":"129.0800","2. high":"130.1000","3. low":"128.7100","4. close":"129.9900","5. volume":"6197300"},"2010-04-22":{"1. open":"128.6400","2. high":"129.3600","3. low":"127.7700","4. close":"129.1300","5. volume":"6018500"},"2010-04-21":{"1. open":"129.8700","2. high":"130.2700","3. low":"128.5000","4. close":"128.9900","5. volume":"7559200"},"2010-04-20":{"1. open":"129.2000","2. high":"130.3300","3. low":"128.2600","4. close":"129.6900","5. volume":"15216500"},"2010-04-19":{"1. open":"130.3800","2. high":"132.2800","3. low":"130.3800","4. close":"132.2300","5. volume":"11353700"},"2010-04-16":{"1. open":"130.6800","2. high":"132.1700","3. low":"130.2500","4. close":"130.6300","5. volume":"9546200"},"2010-04-15":{"1. open":"130.5300","2. high":"131.1400","3. low":"130.1902","4. close":"130.8900","5. volume":"6425300"},"2010-04-14":{"1. open":"129.7300","2. high":"131.4200","3. low":"129.4600","4. close":"131.2500","5. volume":"8545800"},"2010-04-13":{"1. open":"128.2600","2. high":"129.4350","3. low":"127.8400","4. close":"129.0300","5. volume":"6819100"},"2010-04-12":{"1. open":"128.5700","2. high":"128.9560","3. low":"128.2400","4. close":"128.3600","5. volume":"3992300"},"2010-04-09":{"1. open":"127.8800","2. high":"128.8700","3. low":"127.1200","4. close":"128.7600","5. volume":"5185100"},"2010-04-08":{"1. open":"128.0400","2. high":"128.2300","3. low":"127.2000","4. close":"127.6100","5. volume":"6006900"},"2010-04-07":{"1. open":"128.5300","2. high":"129.2700","3. low":"128.0100","4. close":"128.4800","5. volume":"5157000"},"2010-04-06":{"1. open":"128.6800","2. high":"129.3000","3. low":"128.0500","4. close":"128.9300","5. volume":"3926300"},"2010-04-05":{"1. open":"128.3800","2. high":"129.8000","3. low":"128.1400","4. close":"129.3500","5. volume":"4118700"},"2010-04-01":{"1. open":"128.9500","2. high":"129.3100","3. low":"127.5500","4. close":"128.2500","5. volume":"4980500"},"2010-03-31":{"1. open":"128.2300","2. high":"128.7500","3. low":"127.6500","4. close":"128.2500","5. volume":"4904800"},"2010-03-30":{"1. open":"128.9000","2. high":"129.1300","3. low":"128.2500","4. close":"128.7700","5. volume":"3426600"},"2010-03-29":{"1. open":"129.3000","2. high":"129.9500","3. low":"128.2600","4. close":"128.5900","5. volume":"4643000"},"2010-03-26":{"1. open":"128.9300","2. high":"129.7800","3. low":"128.7205","4. close":"129.2600","5. volume":"5550800"},"2010-03-25":{"1. open":"129.3600","2. high":"130.7300","3. low":"129.1300","4. close":"129.2400","5. volume":"7603200"},"2010-03-24":{"1. open":"128.6300","2. high":"129.9500","3. low":"128.4700","4. close":"128.5300","5. volume":"6669300"},"2010-03-23":{"1. open":"127.9400","2. high":"129.4300","3. low":"127.6400","4. close":"129.3700","5. volume":"5978500"},"2010-03-22":{"1. open":"127.1100","2. high":"128.3900","3. low":"126.5700","4. close":"127.9800","5. volume":"5651900"},"2010-03-19":{"1. open":"128.8400","2. high":"128.9300","3. low":"126.7800","4. close":"127.7100","5. volume":"10744300"},"2010-03-18":{"1. open":"127.4600","2. high":"128.7500","3. low":"127.4500","4. close":"128.3800","5. volume":"4954400"},"2010-03-17":{"1. open":"128.9000","2. high":"128.9300","3. low":"127.3600","4. close":"127.7600","5. volume":"6348400"},"2010-03-16":{"1. open":"128.0000","2. high":"128.8800","3. low":"127.4500","4. close":"128.6700","5. volume":"6134900"},"2010-03-15":{"1. open":"127.4000","2. high":"128.3400","3. low":"127.2800","4. close":"127.8300","5. volume":"4497700"},"2010-03-12":{"1. open":"127.9100","2. high":"128.3700","3. low":"127.5100","4. close":"127.9400","5. volume":"5169500"},"2010-03-11":{"1. open":"125.7100","2. high":"127.8100","3. low":"125.7100","4. close":"127.6000","5. volume":"7922200"},"2010-03-10":{"1. open":"125.9850","2. high":"126.3600","3. low":"125.2100","4. close":"125.6200","5. volume":"6916200"},"2010-03-09":{"1. open":"126.2700","2. high":"126.2900","3. low":"125.2000","4. close":"125.5500","5. volume":"7528800"},"2010-03-08":{"1. open":"127.0600","2. high":"127.5000","3. low":"126.3600","4. close":"126.4100","5. volume":"6199300"},"2010-03-05":{"1. open":"127.1700","2. high":"127.5500","3. low":"127.0400","4. close":"127.2500","5. volume":"6140200"},"2010-03-04":{"1. open":"126.8800","2. high":"127.0700","3. low":"125.4700","4. close":"126.7200","5. volume":"6032300"},"2010-03-03":{"1. open":"127.7300","2. high":"128.0200","3. low":"126.6800","4. close":"126.8800","5. volume":"6390000"},"2010-03-02":{"1. open":"128.7000","2. high":"129.0900","3. low":"127.1300","4. close":"127.4200","5. volume":"6013300"},"2010-03-01":{"1. open":"127.5000","2. high":"128.8300","3. low":"127.4700","4. close":"128.5700","5. volume":"4577700"},"2010-02-26":{"1. open":"127.0100","2. high":"128.0000","3. low":"126.7400","4. close":"127.1600","5. volume":"4784200"},"2010-02-25":{"1. open":"126.0500","2. high":"127.2400","3. low":"125.5700","4. close":"127.0700","5. volume":"5658700"},"2010-02-24":{"1. open":"127.0200","2. high":"128.2700","3. low":"126.8100","4. close":"127.5900","5. volume":"4782000"},"2010-02-23":{"1. open":"126.4800","2. high":"127.6600","3. low":"126.0000","4. close":"126.4600","5. volume":"4591900"},"2010-02-22":{"1. open":"127.3000","2. high":"127.4300","3. low":"126.3100","4. close":"126.8500","5. volume":"3808100"},"2010-02-19":{"1. open":"127.3500","2. high":"128.0600","3. low":"126.8724","4. close":"127.1900","5. volume":"6303100"},"2010-02-18":{"1. open":"126.1300","2. high":"128.0000","3. low":"126.0000","4. close":"127.8100","5. volume":"5525900"},"2010-02-17":{"1. open":"125.5000","2. high":"126.5300","3. low":"125.2100","4. close":"126.3300","5. volume":"5827400"},"2010-02-16":{"1. open":"124.9100","2. high":"125.2300","3. low":"124.1100","4. close":"125.2300","5. volume":"6777300"},"2010-02-12":{"1. open":"123.0100","2. high":"124.0500","3. low":"121.6100","4. close":"124.0000","5. volume":"8017700"},"2010-02-11":{"1. open":"122.5800","2. high":"124.2000","3. low":"122.0600","4. close":"123.7300","5. volume":"5089000"},"2010-02-10":{"1. open":"122.9400","2. high":"123.6500","3. low":"122.2100","4. close":"122.8100","5. volume":"5219100"},"2010-02-09":{"1. open":"122.6500","2. high":"124.2000","3. low":"122.4600","4. close":"123.2100","5. volume":"6044500"},"2010-02-08":{"1. open":"123.1500","2. high":"123.2200","3. low":"121.7400","4. close":"121.8800","5. volume":"5718500"},"2010-02-05":{"1. open":"123.0400","2. high":"123.7200","3. low":"121.8300","4. close":"122.9700","5. volume":"8617000"},"2010-02-04":{"1. open":"125.1900","2. high":"125.4400","3. low":"122.9000","4. close":"123.0000","5. volume":"9126900"},"2010-02-03":{"1. open":"125.1600","2. high":"126.0700","3. low":"125.0700","4. close":"125.6600","5. volume":"4177100"},"2010-02-02":{"1. open":"124.7900","2. high":"125.8100","3. low":"123.9500","4. close":"125.5300","5. volume":"5899900"},"2010-02-01":{"1. open":"123.2300","2. high":"124.9500","3. low":"122.7800","4. close":"124.6700","5. volume":"7242900"},"2010-01-29":{"1. open":"124.3200","2. high":"125.0000","3. low":"121.9000","4. close":"122.3900","5. volume":"11571200"},"2010-01-28":{"1. open":"127.0300","2. high":"127.0400","3. low":"123.0500","4. close":"123.7500","5. volume":"9622200"},"2010-01-27":{"1. open":"125.8200","2. high":"126.9600","3. low":"125.0400","4. close":"126.3300","5. volume":"8719200"},"2010-01-26":{"1. open":"125.9200","2. high":"127.7500","3. low":"125.4100","4. close":"125.7500","5. volume":"7135300"},"2010-01-25":{"1. open":"126.3300","2. high":"126.8950","3. low":"125.7100","4. close":"126.1200","5. volume":"5738500"},"2010-01-22":{"1. open":"128.6700","2. high":"128.8900","3. low":"125.3700","4. close":"125.5000","5. volume":"10088600"},"2010-01-21":{"1. open":"130.4700","2. high":"130.6900","3. low":"128.0600","4. close":"129.0000","5. volume":"9608600"},"2010-01-20":{"1. open":"130.4600","2. high":"131.1500","3. low":"128.9500","4. close":"130.2500","5. volume":"15197500"},"2010-01-19":{"1. open":"131.6300","2. high":"134.2500","3. low":"131.5600","4. close":"134.1400","5. volume":"13916200"},"2010-01-15":{"1. open":"132.0300","2. high":"132.8900","3. low":"131.0890","4. close":"131.7800","5. volume":"8494400"},"2010-01-14":{"1. open":"130.5500","2. high":"132.7100","3. low":"129.9100","4. close":"132.3100","5. volume":"7111800"},"2010-01-13":{"1. open":"130.3900","2. high":"131.1200","3. low":"129.1600","4. close":"130.2300","5. volume":"6455400"},"2010-01-12":{"1. open":"129.0300","2. high":"131.3300","3. low":"129.0000","4. close":"130.5100","5. volume":"8081500"},"2010-01-11":{"1. open":"131.0600","2. high":"131.0600","3. low":"128.6700","4. close":"129.4800","5. volume":"5730400"},"2010-01-08":{"1. open":"129.0700","2. high":"130.9199","3. low":"129.0500","4. close":"130.8500","5. volume":"4197200"},"2010-01-07":{"1. open":"129.8700","2. high":"130.2500","3. low":"128.9100","4. close":"129.5500","5. volume":"5840600"},"2010-01-06":{"1. open":"130.6800","2. high":"131.4900","3. low":"129.8100","4. close":"130.0000","5. volume":"5605300"},"2010-01-05":{"1. open":"131.6800","2. high":"131.8500","3. low":"130.1000","4. close":"130.8500","5. volume":"6841400"},"2010-01-04":{"1. open":"131.1800","2. high":"132.9700","3. low":"130.8500","4. close":"132.4500","5. volume":"6155300"},"2009-12-31":{"1. open":"132.4100","2. high":"132.8500","3. low":"130.7500","4. close":"130.9000","5. volume":"4223400"},"2009-12-30":{"1. open":"131.2300","2. high":"132.6800","3. low":"130.6800","4. close":"132.5700","5. volume":"3867000"},"2009-12-29":{"1. open":"132.2800","2. high":"132.3700","3. low":"131.8000","4. close":"131.8500","5. volume":"4184200"},"2009-12-28":{"1. open":"130.9900","2. high":"132.3100","3. low":"130.7200","4. close":"132.3100","5. volume":"5800400"},"2009-12-24":{"1. open":"129.8900","2. high":"130.5700","3. low":"129.4800","4. close":"130.5700","5. volume":"4265100"},"2009-12-23":{"1. open":"129.7000","2. high":"130.0000","3. low":"129.3000","4. close":"130.0000","5. volume":"4127600"},"2009-12-22":{"1. open":"129.3000","2. high":"129.9800","3. low":"129.1900","4. close":"129.9300","5. volume":"5535500"},"2009-12-21":{"1. open":"127.8000","2. high":"128.9400","3. low":"127.6800","4. close":"128.6500","5. volume":"4772500"},"2009-12-18":{"1. open":"127.9700","2. high":"128.3900","3. low":"127.0000","4. close":"127.9100","5. volume":"9106600"},"2009-12-17":{"1. open":"128.0000","2. high":"128.5600","3. low":"127.1200","4. close":"127.4000","5. volume":"5909500"},"2009-12-16":{"1. open":"128.7400","2. high":"129.6000","3. low":"128.3500","4. close":"128.7100","5. volume":"6372500"},"2009-12-15":{"1. open":"129.4600","2. high":"129.8600","3. low":"127.9400","4. close":"128.4900","5. volume":"7862600"},"2009-12-14":{"1. open":"129.6500","2. high":"129.9800","3. low":"129.6000","4. close":"129.9300","5. volume":"5201300"},"2009-12-11":{"1. open":"129.0100","2. high":"129.7700","3. low":"128.7100","4. close":"129.6800","5. volume":"6597200"},"2009-12-10":{"1. open":"128.1300","2. high":"129.4700","3. low":"128.0900","4. close":"129.3400","5. volume":"7077800"},"2009-12-09":{"1. open":"126.7000","2. high":"128.3900","3. low":"126.1100","4. close":"128.3900","5. volume":"6071900"},"2009-12-08":{"1. open":"126.9700","2. high":"127.3500","3. low":"126.1600","4. close":"126.8000","5. volume":"5351400"},"2009-12-07":{"1. open":"126.8800","2. high":"127.5300","3. low":"126.5900","4. close":"127.0400","5. volume":"4144400"},"2009-12-04":{"1. open":"128.4000","2. high":"128.9000","3. low":"126.0000","4. close":"127.2500","5. volume":"7068500"},"2009-12-03":{"1. open":"127.6000","2. high":"128.4700","3. low":"127.2500","4. close":"127.5500","5. volume":"5760000"},"2009-12-02":{"1. open":"127.3200","2. high":"128.3900","3. low":"127.1600","4. close":"127.2100","5. volume":"4597900"},"2009-12-01":{"1. open":"127.2900","2. high":"128.3900","3. low":"126.8500","4. close":"127.9400","5. volume":"6578600"},"2009-11-30":{"1. open":"125.1200","2. high":"126.6000","3. low":"124.9200","4. close":"126.3500","5. volume":"6302700"},"2009-11-27":{"1. open":"124.5900","2. high":"126.6200","3. low":"124.2600","4. close":"125.7000","5. volume":"3319200"},"2009-11-25":{"1. open":"127.8800","2. high":"128.2200","3. low":"127.0800","4. close":"127.2800","5. volume":"3967700"},"2009-11-24":{"1. open":"127.9000","2. high":"128.3200","3. low":"127.1400","4. close":"127.9300","5. volume":"4816500"},"2009-11-23":{"1. open":"127.7000","2. high":"128.9400","3. low":"127.6500","4. close":"128.2000","5. volume":"7003500"},"2009-11-20":{"1. open":"127.1700","2. high":"127.6900","3. low":"126.4600","4. close":"126.9600","5. volume":"5354200"},"2009-11-19":{"1. open":"127.2800","2. high":"127.8400","3. low":"126.5100","4. close":"127.5400","5. volume":"5308400"},"2009-11-18":{"1. open":"128.0500","2. high":"128.3500","3. low":"127.5500","4. close":"128.1500","5. volume":"3970100"},"2009-11-17":{"1. open":"127.4300","2. high":"128.6550","3. low":"127.4000","4. close":"128.6300","5. volume":"1027500"},"2009-11-16":{"1. open":"127.1700","2. high":"128.2400","3. low":"127.0300","4. close":"128.2100","5. volume":"7822500"},"2009-11-13":{"1. open":"126.4100","2. high":"127.8000","3. low":"126.2700","4. close":"127.0300","5. volume":"4979700"},"2009-11-12":{"1. open":"126.6100","2. high":"127.6500","3. low":"126.1100","4. close":"126.2600","5. volume":"5345400"},"2009-11-11":{"1. open":"126.5500","2. high":"127.3000","3. low":"125.9400","4. close":"127.1900","5. volume":"6530800"},"2009-11-10":{"1. open":"125.3000","2. high":"127.0500","3. low":"125.1700","4. close":"126.9100","5. volume":"6444500"},"2009-11-09":{"1. open":"123.9200","2. high":"126.0000","3. low":"123.4900","4. close":"126.0000","5. volume":"7764600"},"2009-11-06":{"1. open":"122.5100","2. high":"123.4900","3. low":"122.2300","4. close":"123.4900","5. volume":"4979600"},"2009-11-05":{"1. open":"122.1200","2. high":"123.5000","3. low":"122.0000","4. close":"122.5500","5. volume":"6701800"},"2009-11-04":{"1. open":"121.4600","2. high":"122.5000","3. low":"121.1600","4. close":"121.2900","5. volume":"6353300"},"2009-11-03":{"1. open":"119.5300","2. high":"121.1900","3. low":"119.5300","4. close":"121.1600","5. volume":"5706800"},"2009-11-02":{"1. open":"120.6100","2. high":"121.9300","3. low":"119.5000","4. close":"120.5600","5. volume":"7049400"},"2009-10-30":{"1. open":"122.6300","2. high":"124.3000","3. low":"120.4800","4. close":"120.6100","5. volume":"7711700"},"2009-10-29":{"1. open":"122.1500","2. high":"123.0300","3. low":"121.6000","4. close":"122.8700","5. volume":"6309400"},"2009-10-28":{"1. open":"120.4700","2. high":"121.6800","3. low":"119.8700","4. close":"121.5000","5. volume":"8780400"},"2009-10-27":{"1. open":"120.1800","2. high":"122.1400","3. low":"119.1500","4. close":"120.6500","5. volume":"9445400"},"2009-10-26":{"1. open":"120.6100","2. high":"122.4400","3. low":"119.5500","4. close":"120.1100","5. volume":"6538500"},"2009-10-23":{"1. open":"122.9500","2. high":"123.0600","3. low":"120.0000","4. close":"120.3600","5. volume":"6799200"},"2009-10-22":{"1. open":"120.7500","2. high":"123.0000","3. low":"120.3400","4. close":"122.6900","5. volume":"6027000"},"2009-10-21":{"1. open":"122.1800","2. high":"124.1100","3. low":"120.8600","4. close":"120.8700","5. volume":"7171000"},"2009-10-20":{"1. open":"123.3600","2. high":"123.5000","3. low":"121.5000","4. close":"122.8200","5. volume":"8780700"},"2009-10-19":{"1. open":"121.7600","2. high":"123.3600","3. low":"121.6100","4. close":"123.0600","5. volume":"7514100"},"2009-10-16":{"1. open":"123.1500","2. high":"123.7000","3. low":"121.2500","4. close":"121.6400","5. volume":"19216900"},"2009-10-15":{"1. open":"127.5600","2. high":"128.0000","3. low":"126.3200","4. close":"127.9800","5. volume":"11904600"},"2009-10-14":{"1. open":"127.7100","2. high":"128.6100","3. low":"126.6000","4. close":"128.3500","5. volume":"9545500"},"2009-10-13":{"1. open":"126.2200","2. high":"127.3900","3. low":"126.2000","4. close":"127.0200","5. volume":"7581300"},"2009-10-12":{"1. open":"125.4400","2. high":"127.1000","3. low":"125.2000","4. close":"127.0400","5. volume":"7730500"},"2009-10-09":{"1. open":"122.4300","2. high":"126.0000","3. low":"122.3000","4. close":"125.9300","5. volume":"13123100"},"2009-10-08":{"1. open":"122.5200","2. high":"122.9800","3. low":"121.8500","4. close":"122.2900","5. volume":"6498000"},"2009-10-07":{"1. open":"121.1200","2. high":"122.8500","3. low":"120.9400","4. close":"122.7800","5. volume":"5872000"},"2009-10-06":{"1. open":"120.3900","2. high":"121.5900","3. low":"120.2200","4. close":"121.3500","5. volume":"6659100"},"2009-10-05":{"1. open":"118.9000","2. high":"120.1800","3. low":"118.1300","4. close":"119.7500","5. volume":"5673300"},"2009-10-02":{"1. open":"117.4000","2. high":"119.6600","3. low":"117.2600","4. close":"119.0200","5. volume":"7581900"},"2009-10-01":{"1. open":"119.3900","2. high":"119.6100","3. low":"117.5600","4. close":"117.9000","5. volume":"7067500"},"2009-09-30":{"1. open":"119.1800","2. high":"120.0000","3. low":"117.5500","4. close":"119.6100","5. volume":"7733300"},"2009-09-29":{"1. open":"119.3600","2. high":"119.9400","3. low":"118.6000","4. close":"118.8100","5. volume":"6748800"},"2009-09-28":{"1. open":"120.5200","2. high":"122.0000","3. low":"118.9400","4. close":"119.3300","5. volume":"8248600"},"2009-09-25":{"1. open":"120.2700","2. high":"121.6500","3. low":"120.1000","4. close":"121.0800","5. volume":"5187900"},"2009-09-24":{"1. open":"120.6900","2. high":"121.6500","3. low":"120.4000","4. close":"120.9400","5. volume":"5426800"},"2009-09-23":{"1. open":"121.2600","2. high":"122.7400","3. low":"120.7100","4. close":"120.8200","5. volume":"5538100"},"2009-09-22":{"1. open":"122.0900","2. high":"122.1100","3. low":"120.9800","4. close":"121.6100","5. volume":"5564700"},"2009-09-21":{"1. open":"121.0300","2. high":"122.0800","3. low":"120.8800","4. close":"121.5700","5. volume":"4515100"},"2009-09-18":{"1. open":"122.4500","2. high":"122.8800","3. low":"121.6200","4. close":"122.1100","5. volume":"9935800"},"2009-09-17":{"1. open":"121.1400","2. high":"122.7800","3. low":"121.0500","4. close":"121.8800","5. volume":"8392600"},"2009-09-16":{"1. open":"119.5000","2. high":"122.0000","3. low":"119.3000","4. close":"121.8200","5. volume":"11236700"},"2009-09-15":{"1. open":"118.7800","2. high":"119.4500","3. low":"118.1600","4. close":"119.3500","5. volume":"6536000"},"2009-09-14":{"1. open":"117.0000","2. high":"118.9900","3. low":"116.9400","4. close":"118.8800","5. volume":"4758600"},"2009-09-11":{"1. open":"117.8000","2. high":"119.2500","3. low":"117.4700","4. close":"118.0500","5. volume":"5893700"},"2009-09-10":{"1. open":"116.9900","2. high":"117.8300","3. low":"116.7500","4. close":"117.6700","5. volume":"4889400"},"2009-09-09":{"1. open":"117.0300","2. high":"117.6700","3. low":"116.1600","4. close":"116.7600","5. volume":"5248100"},"2009-09-08":{"1. open":"117.9400","2. high":"118.1700","3. low":"116.6300","4. close":"117.1600","5. volume":"5797500"},"2009-09-04":{"1. open":"116.5800","2. high":"117.5000","3. low":"116.2100","4. close":"117.4600","5. volume":"3451700"},"2009-09-03":{"1. open":"116.5500","2. high":"116.7300","3. low":"115.1500","4. close":"116.3300","5. volume":"4936200"},"2009-09-02":{"1. open":"116.3400","2. high":"117.2400","3. low":"116.0000","4. close":"116.0900","5. volume":"5178800"},"2009-09-01":{"1. open":"117.6700","2. high":"118.9300","3. low":"116.5000","4. close":"116.6900","5. volume":"6303800"},"2009-08-31":{"1. open":"117.1000","2. high":"118.0600","3. low":"116.9200","4. close":"118.0500","5. volume":"5439400"},"2009-08-28":{"1. open":"120.1000","2. high":"120.2300","3. low":"117.7700","4. close":"118.2200","5. volume":"6235700"},"2009-08-27":{"1. open":"118.7300","2. high":"119.5900","3. low":"117.8500","4. close":"119.4300","5. volume":"4356900"},"2009-08-26":{"1. open":"118.6400","2. high":"119.8500","3. low":"117.5100","4. close":"119.4700","5. volume":"4515500"},"2009-08-25":{"1. open":"119.2500","2. high":"120.1500","3. low":"118.7100","4. close":"118.8300","5. volume":"4652200"},"2009-08-24":{"1. open":"119.9200","2. high":"120.8800","3. low":"119.1000","4. close":"119.3200","5. volume":"6363400"},"2009-08-21":{"1. open":"119.6500","2. high":"120.0100","3. low":"118.5500","4. close":"119.9000","5. volume":"8306800"},"2009-08-20":{"1. open":"118.4400","2. high":"119.4100","3. low":"118.1000","4. close":"118.9500","5. volume":"4841700"},"2009-08-19":{"1. open":"116.3600","2. high":"118.7700","3. low":"116.1200","4. close":"118.5700","5. volume":"4837900"},"2009-08-18":{"1. open":"116.8100","2. high":"118.0000","3. low":"116.7300","4. close":"117.6300","5. volume":"4286200"},"2009-08-17":{"1. open":"116.6900","2. high":"117.4400","3. low":"116.2100","4. close":"116.8600","5. volume":"5349600"},"2009-08-14":{"1. open":"119.2900","2. high":"119.7400","3. low":"117.6200","4. close":"118.5700","5. volume":"4796400"},"2009-08-13":{"1. open":"119.2800","2. high":"119.7800","3. low":"118.6300","4. close":"119.5800","5. volume":"5489200"},"2009-08-12":{"1. open":"117.6000","2. high":"119.9600","3. low":"117.4200","4. close":"119.2900","5. volume":"6289700"},"2009-08-11":{"1. open":"118.0300","2. high":"118.5000","3. low":"117.3200","4. close":"117.7900","5. volume":"4844500"},"2009-08-10":{"1. open":"118.1700","2. high":"119.1900","3. low":"117.9700","4. close":"118.7000","5. volume":"3981300"},"2009-08-07":{"1. open":"118.1100","2. high":"119.9100","3. low":"118.1100","4. close":"119.3300","5. volume":"5763200"},"2009-08-06":{"1. open":"118.3100","2. high":"118.4000","3. low":"116.7000","4. close":"117.3800","5. volume":"6003100"},"2009-08-05":{"1. open":"118.5150","2. high":"119.0000","3. low":"117.8600","4. close":"117.9200","5. volume":"5025800"},"2009-08-04":{"1. open":"119.1700","2. high":"119.8000","3. low":"119.0200","4. close":"119.6000","5. volume":"4993500"},"2009-08-03":{"1. open":"118.8800","2. high":"119.9600","3. low":"118.6900","4. close":"119.9200","5. volume":"6108200"},"2009-07-31":{"1. open":"117.5600","2. high":"118.9900","3. low":"117.5600","4. close":"117.9300","5. volume":"5329600"},"2009-07-30":{"1. open":"118.0000","2. high":"119.3700","3. low":"117.6700","4. close":"117.8600","5. volume":"6803100"},"2009-07-29":{"1. open":"116.3600","2. high":"117.2800","3. low":"116.0500","4. close":"117.2600","5. volume":"5100900"},"2009-07-28":{"1. open":"116.6300","2. high":"117.5200","3. low":"116.3400","4. close":"117.2800","5. volume":"5782900"},"2009-07-27":{"1. open":"116.9500","2. high":"117.9200","3. low":"116.5700","4. close":"117.6300","5. volume":"5069200"},"2009-07-24":{"1. open":"116.6800","2. high":"118.1500","3. low":"116.6300","4. close":"117.6400","5. volume":"6261000"},"2009-07-23":{"1. open":"115.0600","2. high":"118.0000","3. low":"115.0600","4. close":"117.0600","5. volume":"8461400"},"2009-07-22":{"1. open":"116.1800","2. high":"117.2000","3. low":"115.0900","4. close":"115.5700","5. volume":"8813400"},"2009-07-21":{"1. open":"115.8700","2. high":"117.0400","3. low":"115.3800","4. close":"117.0400","5. volume":"8301700"},"2009-07-20":{"1. open":"114.5300","2. high":"116.8800","3. low":"114.3900","4. close":"116.4400","5. volume":"10682500"},"2009-07-17":{"1. open":"113.4100","2. high":"115.5300","3. low":"113.1600","4. close":"115.4200","5. volume":"20188900"},"2009-07-16":{"1. open":"106.8400","2. high":"110.9700","3. low":"106.7900","4. close":"110.6400","5. volume":"14997900"},"2009-07-15":{"1. open":"104.7500","2. high":"107.2200","3. low":"104.6000","4. close":"107.2200","5. volume":"8699100"},"2009-07-14":{"1. open":"103.4200","2. high":"103.6200","3. low":"102.5200","4. close":"103.2500","5. volume":"5413500"},"2009-07-13":{"1. open":"101.2800","2. high":"103.6500","3. low":"100.1900","4. close":"103.6200","5. volume":"9494300"},"2009-07-10":{"1. open":"100.9700","2. high":"101.7200","3. low":"99.8000","4. close":"100.8300","5. volume":"7465900"},"2009-07-09":{"1. open":"101.1200","2. high":"102.7800","3. low":"100.8500","4. close":"102.0800","5. volume":"6153200"},"2009-07-08":{"1. open":"100.2900","2. high":"101.1700","3. low":"99.5000","4. close":"100.6800","5. volume":"7380800"},"2009-07-07":{"1. open":"101.3400","2. high":"101.9600","3. low":"100.0300","4. close":"100.1900","5. volume":"6685600"},"2009-07-06":{"1. open":"101.5700","2. high":"102.2300","3. low":"100.4700","4. close":"101.6500","5. volume":"6522500"},"2009-07-02":{"1. open":"103.8000","2. high":"103.9100","3. low":"101.7300","4. close":"101.7300","5. volume":"7026700"},"2009-07-01":{"1. open":"105.0000","2. high":"106.2700","3. low":"104.7300","4. close":"104.8400","5. volume":"5537300"},"2009-06-30":{"1. open":"105.6900","2. high":"106.0300","3. low":"103.8100","4. close":"104.4200","5. volume":"7512600"},"2009-06-29":{"1. open":"105.9900","2. high":"106.1800","3. low":"105.1600","4. close":"105.8300","5. volume":"4681800"},"2009-06-26":{"1. open":"106.5000","2. high":"106.5000","3. low":"105.0500","4. close":"105.6800","5. volume":"5127900"},"2009-06-25":{"1. open":"103.7000","2. high":"106.7850","3. low":"103.5100","4. close":"106.0600","5. volume":"6900600"},"2009-06-24":{"1. open":"105.3900","2. high":"106.4800","3. low":"103.7200","4. close":"104.1500","5. volume":"6395200"},"2009-06-23":{"1. open":"104.7500","2. high":"104.8700","3. low":"103.7900","4. close":"104.4400","5. volume":"5152600"},"2009-06-22":{"1. open":"105.1800","2. high":"105.8800","3. low":"104.2300","4. close":"104.5200","5. volume":"7295400"},"2009-06-19":{"1. open":"106.3100","2. high":"106.6500","3. low":"105.5000","4. close":"105.8900","5. volume":"13559000"},"2009-06-18":{"1. open":"106.9300","2. high":"107.5300","3. low":"106.1200","4. close":"106.3300","5. volume":"6206900"},"2009-06-17":{"1. open":"107.4600","2. high":"107.8800","3. low":"106.8800","4. close":"107.0000","5. volume":"7366200"},"2009-06-16":{"1. open":"108.4700","2. high":"109.1400","3. low":"107.2700","4. close":"107.3200","5. volume":"7231000"},"2009-06-15":{"1. open":"107.6300","2. high":"108.8300","3. low":"107.2400","4. close":"107.6200","5. volume":"8567600"},"2009-06-12":{"1. open":"108.4000","2. high":"109.2800","3. low":"107.7500","4. close":"108.2100","5. volume":"7250900"},"2009-06-11":{"1. open":"108.7500","2. high":"110.6400","3. low":"108.5600","4. close":"109.4000","5. volume":"9134300"},"2009-06-10":{"1. open":"109.2000","2. high":"109.2800","3. low":"107.0500","4. close":"108.3500","5. volume":"7578100"},"2009-06-09":{"1. open":"108.1500","2. high":"109.1400","3. low":"107.9900","4. close":"108.1400","5. volume":"8585900"},"2009-06-08":{"1. open":"106.6400","2. high":"107.9800","3. low":"105.5000","4. close":"107.4900","5. volume":"6363800"},"2009-06-05":{"1. open":"107.3300","2. high":"108.4000","3. low":"106.7500","4. close":"107.2400","5. volume":"7665000"},"2009-06-04":{"1. open":"106.1700","2. high":"106.8700","3. low":"105.6000","4. close":"106.3300","5. volume":"5468500"},"2009-06-03":{"1. open":"106.5300","2. high":"106.6000","3. low":"105.1100","4. close":"106.4900","5. volume":"7688000"},"2009-06-02":{"1. open":"107.5100","2. high":"108.8000","3. low":"106.6600","4. close":"106.8300","5. volume":"7045800"},"2009-06-01":{"1. open":"106.9400","2. high":"108.6700","3. low":"106.6700","4. close":"108.3700","5. volume":"7725000"},"2009-05-29":{"1. open":"104.4700","2. high":"106.5000","3. low":"103.9500","4. close":"106.2800","5. volume":"6871800"},"2009-05-28":{"1. open":"103.3400","2. high":"105.1400","3. low":"102.6800","4. close":"104.6900","5. volume":"6127500"},"2009-05-27":{"1. open":"104.3400","2. high":"105.1700","3. low":"102.9100","4. close":"102.9300","5. volume":"7119600"},"2009-05-26":{"1. open":"101.3200","2. high":"105.6300","3. low":"101.0200","4. close":"105.0200","5. volume":"7211200"},"2009-05-22":{"1. open":"102.6700","2. high":"103.3100","3. low":"101.7500","4. close":"101.8900","5. volume":"5596200"},"2009-05-21":{"1. open":"103.0700","2. high":"103.2500","3. low":"101.7400","4. close":"102.8200","5. volume":"7411500"},"2009-05-20":{"1. open":"105.5100","2. high":"105.9800","3. low":"103.8100","4. close":"104.0500","5. volume":"7083100"},"2009-05-19":{"1. open":"104.3300","2. high":"106.1200","3. low":"104.0000","4. close":"105.5100","5. volume":"7079200"},"2009-05-18":{"1. open":"102.0000","2. high":"104.7100","3. low":"101.9400","4. close":"104.5800","5. volume":"7429500"},"2009-05-15":{"1. open":"100.9000","2. high":"103.0700","3. low":"100.5700","4. close":"101.3700","5. volume":"8367400"},"2009-05-14":{"1. open":"101.7200","2. high":"102.7100","3. low":"100.7700","4. close":"101.0500","5. volume":"9445100"},"2009-05-13":{"1. open":"102.8800","2. high":"103.1000","3. low":"101.3500","4. close":"102.2600","5. volume":"8202100"},"2009-05-12":{"1. open":"102.9800","2. high":"104.3800","3. low":"102.3700","4. close":"103.9400","5. volume":"7961600"},"2009-05-11":{"1. open":"101.0900","2. high":"103.8770","3. low":"100.9500","4. close":"102.9000","5. volume":"8253000"},"2009-05-08":{"1. open":"103.5800","2. high":"103.7500","3. low":"99.8300","4. close":"101.4900","5. volume":"11575500"},"2009-05-07":{"1. open":"104.6500","2. high":"104.7964","3. low":"101.8300","4. close":"102.5900","5. volume":"8521400"},"2009-05-06":{"1. open":"105.2300","2. high":"105.5000","3. low":"103.7100","4. close":"104.6200","5. volume":"7530900"},"2009-05-05":{"1. open":"106.0000","2. high":"106.8200","3. low":"105.5100","4. close":"105.8500","5. volume":"6750000"},"2009-05-04":{"1. open":"105.2600","2. high":"106.7500","3. low":"104.6100","4. close":"106.1900","5. volume":"8313900"},"2009-05-01":{"1. open":"103.7800","2. high":"104.8600","3. low":"102.9400","4. close":"104.6100","5. volume":"6234200"},"2009-04-30":{"1. open":"104.5500","2. high":"106.0500","3. low":"102.8500","4. close":"103.2100","5. volume":"10654500"},"2009-04-29":{"1. open":"101.9800","2. high":"105.0000","3. low":"101.6700","4. close":"104.0400","5. volume":"9783700"},"2009-04-28":{"1. open":"99.3600","2. high":"102.7300","3. low":"99.2500","4. close":"101.9400","5. volume":"11110500"},"2009-04-27":{"1. open":"99.6100","2. high":"101.6900","3. low":"99.2900","4. close":"99.9500","5. volume":"8611400"},"2009-04-24":{"1. open":"101.1700","2. high":"101.5800","3. low":"99.5000","4. close":"100.0800","5. volume":"10157500"},"2009-04-23":{"1. open":"102.6500","2. high":"102.7800","3. low":"99.8000","4. close":"101.4200","5. volume":"9440400"},"2009-04-22":{"1. open":"101.1700","2. high":"103.8600","3. low":"101.0600","4. close":"102.5500","5. volume":"12120000"},"2009-04-21":{"1. open":"98.4100","2. high":"102.4800","3. low":"98.2000","4. close":"102.3100","5. volume":"15226700"},"2009-04-20":{"1. open":"100.2900","2. high":"101.1899","3. low":"99.2100","4. close":"100.4300","5. volume":"12524700"},"2009-04-17":{"1. open":"101.1800","2. high":"102.0400","3. low":"99.6900","4. close":"101.2700","5. volume":"10214200"},"2009-04-16":{"1. open":"99.7400","2. high":"101.9200","3. low":"99.1800","4. close":"101.4300","5. volume":"9259500"},"2009-04-15":{"1. open":"98.2300","2. high":"99.0600","3. low":"96.4400","4. close":"98.8500","5. volume":"8164200"},"2009-04-14":{"1. open":"99.0800","2. high":"99.9500","3. low":"98.2700","4. close":"99.2700","5. volume":"6276700"},"2009-04-13":{"1. open":"100.2800","2. high":"101.6500","3. low":"99.0400","4. close":"99.9500","5. volume":"7797200"},"2009-04-09":{"1. open":"102.0100","2. high":"102.4500","3. low":"100.2500","4. close":"101.7000","5. volume":"8013700"},"2009-04-08":{"1. open":"99.4500","2. high":"101.5500","3. low":"99.0000","4. close":"101.1900","5. volume":"7285200"},"2009-04-07":{"1. open":"100.1725","2. high":"100.5000","3. low":"98.5200","4. close":"98.7500","5. volume":"8768400"},"2009-04-06":{"1. open":"100.9000","2. high":"101.8500","3. low":"100.0000","4. close":"101.5600","5. volume":"8819800"},"2009-04-03":{"1. open":"99.7300","2. high":"102.6600","3. low":"99.7100","4. close":"102.2200","5. volume":"10962900"},"2009-04-02":{"1. open":"99.1500","2. high":"101.9900","3. low":"98.3800","4. close":"100.8200","5. volume":"16219000"},"2009-04-01":{"1. open":"96.1300","2. high":"98.0000","3. low":"95.7000","4. close":"97.6100","5. volume":"12212900"},"2009-03-31":{"1. open":"94.9600","2. high":"98.6600","3. low":"94.8500","4. close":"96.8900","5. volume":"14553700"},"2009-03-30":{"1. open":"92.0000","2. high":"94.7400","3. low":"91.8000","4. close":"94.5200","5. volume":"10964000"},"2009-03-27":{"1. open":"95.9900","2. high":"96.0000","3. low":"92.7500","4. close":"94.1500","5. volume":"15745200"},"2009-03-26":{"1. open":"98.4700","2. high":"99.2000","3. low":"97.7500","4. close":"98.7800","5. volume":"11434600"},"2009-03-25":{"1. open":"98.4700","2. high":"99.8600","3. low":"96.0900","4. close":"97.9500","5. volume":"12017000"},"2009-03-24":{"1. open":"97.6900","2. high":"99.5500","3. low":"97.5200","4. close":"98.3000","5. volume":"9346700"},"2009-03-23":{"1. open":"93.7000","2. high":"98.7100","3. low":"93.7000","4. close":"98.7100","5. volume":"12407200"},"2009-03-20":{"1. open":"93.1600","2. high":"95.0000","3. low":"92.1800","4. close":"92.5100","5. volume":"12193900"},"2009-03-19":{"1. open":"93.0800","2. high":"93.3500","3. low":"91.5100","4. close":"92.6600","5. volume":"9899300"},"2009-03-18":{"1. open":"89.4100","2. high":"92.9000","3. low":"89.4100","4. close":"91.9500","5. volume":"17954300"},"2009-03-17":{"1. open":"91.1100","2. high":"92.9100","3. low":"90.4500","4. close":"92.9100","5. volume":"11489700"},"2009-03-16":{"1. open":"91.3400","2. high":"93.0000","3. low":"90.5400","4. close":"91.2200","5. volume":"11793700"},"2009-03-13":{"1. open":"90.4000","2. high":"90.6500","3. low":"89.2900","4. close":"90.3600","5. volume":"9111900"},"2009-03-12":{"1. open":"88.5900","2. high":"90.6000","3. low":"87.4900","4. close":"90.4000","5. volume":"11829200"},"2009-03-11":{"1. open":"87.5100","2. high":"89.5400","3. low":"86.7200","4. close":"88.6200","5. volume":"11823900"},"2009-03-10":{"1. open":"85.1100","2. high":"87.2500","3. low":"83.6400","4. close":"87.2500","5. volume":"15914800"},"2009-03-09":{"1. open":"84.7000","2. high":"86.8000","3. low":"83.0200","4. close":"83.4800","5. volume":"13151800"},"2009-03-06":{"1. open":"87.4700","2. high":"88.2500","3. low":"83.8100","4. close":"85.8100","5. volume":"15186000"},"2009-03-05":{"1. open":"88.1300","2. high":"90.1600","3. low":"87.0200","4. close":"87.4800","5. volume":"14930100"},"2009-03-04":{"1. open":"88.9700","2. high":"91.2400","3. low":"87.6020","4. close":"89.4900","5. volume":"15391700"},"2009-03-03":{"1. open":"90.1600","2. high":"90.1800","3. low":"87.1900","4. close":"87.7700","5. volume":"13744100"},"2009-03-02":{"1. open":"91.1700","2. high":"91.9000","3. low":"88.7500","4. close":"89.0500","5. volume":"15231700"},"2009-02-27":{"1. open":"88.0100","2. high":"93.2800","3. low":"88.0100","4. close":"92.0300","5. volume":"21311200"},"2009-02-26":{"1. open":"87.0000","2. high":"90.2000","3. low":"86.3300","4. close":"88.9700","5. volume":"17423200"},"2009-02-25":{"1. open":"86.0000","2. high":"87.1200","3. low":"82.8500","4. close":"85.9000","5. volume":"12646400"},"2009-02-24":{"1. open":"84.4200","2. high":"87.0800","3. low":"84.1000","4. close":"86.4000","5. volume":"12915300"},"2009-02-23":{"1. open":"89.3000","2. high":"89.3300","3. low":"84.1900","4. close":"84.3700","5. volume":"13509600"},"2009-02-20":{"1. open":"88.0500","2. high":"89.9000","3. low":"87.3400","4. close":"88.7900","5. volume":"12400700"},"2009-02-19":{"1. open":"91.6900","2. high":"92.1600","3. low":"88.4500","4. close":"88.9300","5. volume":"12622700"},"2009-02-18":{"1. open":"91.1700","2. high":"92.2500","3. low":"90.4406","4. close":"91.5100","5. volume":"8492600"},"2009-02-17":{"1. open":"91.7300","2. high":"92.4900","3. low":"90.5000","4. close":"90.6700","5. volume":"8903500"},"2009-02-13":{"1. open":"94.7900","2. high":"95.1800","3. low":"93.5700","4. close":"93.8400","5. volume":"6742400"},"2009-02-12":{"1. open":"94.4100","2. high":"95.2000","3. low":"92.2000","4. close":"95.0700","5. volume":"9917700"},"2009-02-11":{"1. open":"93.4800","2. high":"95.7700","3. low":"93.0000","4. close":"95.1600","5. volume":"10765700"},"2009-02-10":{"1. open":"95.5800","2. high":"96.8200","3. low":"92.9600","4. close":"93.2700","5. volume":"13541300"},"2009-02-09":{"1. open":"95.9300","2. high":"96.9800","3. low":"94.7200","4. close":"96.8200","5. volume":"8165800"},"2009-02-06":{"1. open":"92.5100","2. high":"97.1000","3. low":"91.6500","4. close":"96.1400","5. volume":"13055900"},"2009-02-05":{"1. open":"92.1300","2. high":"93.2000","3. low":"91.2200","4. close":"92.4100","5. volume":"11622900"},"2009-02-04":{"1. open":"93.7400","2. high":"94.9100","3. low":"91.8200","4. close":"92.8300","5. volume":"10189800"},"2009-02-03":{"1. open":"91.0700","2. high":"93.7300","3. low":"90.1600","4. close":"93.4800","5. volume":"8864500"},"2009-02-02":{"1. open":"90.6000","2. high":"91.8600","3. low":"89.6900","4. close":"90.9300","5. volume":"9926400"},"2009-01-30":{"1. open":"92.2300","2. high":"93.4800","3. low":"91.2500","4. close":"91.6500","5. volume":"9617000"},"2009-01-29":{"1. open":"93.5800","2. high":"94.5800","3. low":"92.0200","4. close":"92.5100","5. volume":"9233500"},"2009-01-28":{"1. open":"92.7000","2. high":"94.9400","3. low":"91.9100","4. close":"94.8200","5. volume":"13407200"},"2009-01-27":{"1. open":"91.7700","2. high":"91.9700","3. low":"90.5000","4. close":"91.6600","5. volume":"8720800"},"2009-01-26":{"1. open":"89.7700","2. high":"92.6700","3. low":"89.5200","4. close":"91.6000","5. volume":"9840800"},"2009-01-23":{"1. open":"88.4000","2. high":"90.7000","3. low":"87.8100","4. close":"89.4900","5. volume":"10253700"},"2009-01-22":{"1. open":"89.8300","2. high":"90.7400","3. low":"88.1100","4. close":"90.0700","5. volume":"12350700"},"2009-01-21":{"1. open":"86.3500","2. high":"91.6000","3. low":"86.0000","4. close":"91.4200","5. volume":"24905000"},"2009-01-20":{"1. open":"84.7600","2. high":"84.9200","3. low":"81.7600","4. close":"81.9800","5. volume":"13800100"},"2009-01-16":{"1. open":"84.6100","2. high":"85.7400","3. low":"83.0800","4. close":"84.9200","5. volume":"11245300"},"2009-01-15":{"1. open":"83.3400","2. high":"84.8300","3. low":"82.2560","4. close":"84.1200","5. volume":"11734800"},"2009-01-14":{"1. open":"84.2000","2. high":"84.8200","3. low":"82.1100","4. close":"83.1900","5. volume":"9470000"},"2009-01-13":{"1. open":"85.5000","2. high":"86.5900","3. low":"84.7900","4. close":"85.3400","5. volume":"7657200"},"2009-01-12":{"1. open":"84.5700","2. high":"86.6000","3. low":"84.4200","4. close":"85.7100","5. volume":"8072700"},"2009-01-09":{"1. open":"87.0500","2. high":"87.5000","3. low":"84.2500","4. close":"84.7000","5. volume":"7440300"},"2009-01-08":{"1. open":"87.8100","2. high":"88.1400","3. low":"85.9800","4. close":"87.1800","5. volume":"7231800"},"2009-01-07":{"1. open":"87.8300","2. high":"88.8000","3. low":"87.1200","4. close":"87.7900","5. volume":"8455100"},"2009-01-06":{"1. open":"87.1100","2. high":"90.4100","3. low":"86.3700","4. close":"89.2300","5. volume":"9649500"},"2009-01-05":{"1. open":"86.4200","2. high":"87.6700","3. low":"86.1800","4. close":"86.8200","5. volume":"8315700"},"2009-01-02":{"1. open":"83.8900","2. high":"87.5900","3. low":"83.8900","4. close":"87.3700","5. volume":"7558200"},"2008-12-31":{"1. open":"83.5000","2. high":"85.0000","3. low":"83.5000","4. close":"84.1600","5. volume":"6667700"},"2008-12-30":{"1. open":"81.8300","2. high":"83.6400","3. low":"81.5200","4. close":"83.5500","5. volume":"5774400"},"2008-12-29":{"1. open":"81.7200","2. high":"81.7200","3. low":"79.6800","4. close":"81.2500","5. volume":"6062600"},"2008-12-26":{"1. open":"80.9300","2. high":"81.8000","3. low":"80.5500","4. close":"81.3300","5. volume":"3101300"},"2008-12-24":{"1. open":"80.5500","2. high":"81.2200","3. low":"79.9200","4. close":"80.5200","5. volume":"2415200"},"2008-12-23":{"1. open":"82.3500","2. high":"82.8100","3. low":"80.1300","4. close":"80.6000","5. volume":"6374400"},"2008-12-22":{"1. open":"83.2700","2. high":"83.4500","3. low":"80.3200","4. close":"81.9900","5. volume":"7083300"},"2008-12-19":{"1. open":"84.5900","2. high":"85.2200","3. low":"82.9700","4. close":"83.5200","5. volume":"13098600"},"2008-12-18":{"1. open":"85.7700","2. high":"86.6400","3. low":"82.9600","4. close":"84.0000","5. volume":"8029500"},"2008-12-17":{"1. open":"85.4400","2. high":"87.2700","3. low":"84.6566","4. close":"85.8400","5. volume":"8592000"},"2008-12-16":{"1. open":"83.1100","2. high":"86.8400","3. low":"82.8700","4. close":"86.4000","5. volume":"11559800"},"2008-12-15":{"1. open":"82.5100","2. high":"83.5400","3. low":"80.0000","4. close":"82.7700","5. volume":"8848200"},"2008-12-12":{"1. open":"78.6800","2. high":"82.9400","3. low":"78.0600","4. close":"82.2000","5. volume":"10381700"},"2008-12-11":{"1. open":"81.5000","2. high":"82.8600","3. low":"79.7700","4. close":"80.5800","5. volume":"10682400"},"2008-12-10":{"1. open":"83.9500","2. high":"84.9900","3. low":"81.8300","4. close":"82.8600","5. volume":"8187000"},"2008-12-09":{"1. open":"83.8200","2. high":"85.4340","3. low":"82.2000","4. close":"82.6900","5. volume":"9356400"},"2008-12-08":{"1. open":"82.5700","2. high":"85.8800","3. low":"81.7300","4. close":"84.8600","5. volume":"11177600"},"2008-12-05":{"1. open":"76.7800","2. high":"81.5000","3. low":"75.3100","4. close":"80.5900","5. volume":"11212000"},"2008-12-04":{"1. open":"80.0300","2. high":"80.8300","3. low":"76.1800","4. close":"77.4400","5. volume":"10914000"},"2008-12-03":{"1. open":"78.6200","2. high":"81.0000","3. low":"76.9900","4. close":"80.6700","5. volume":"9757800"},"2008-12-02":{"1. open":"77.8000","2. high":"80.0000","3. low":"76.1400","4. close":"79.8400","5. volume":"9305200"},"2008-12-01":{"1. open":"80.9500","2. high":"81.3600","3. low":"76.7900","4. close":"76.9000","5. volume":"10265000"},"2008-11-28":{"1. open":"81.0000","2. high":"81.9000","3. low":"80.1000","4. close":"81.6000","5. volume":"3908300"},"2008-11-26":{"1. open":"79.5200","2. high":"81.7900","3. low":"78.6100","4. close":"81.6700","5. volume":"8240600"},"2008-11-25":{"1. open":"81.3700","2. high":"82.4000","3. low":"78.2200","4. close":"80.6500","5. volume":"12519700"},"2008-11-24":{"1. open":"75.7400","2. high":"82.0900","3. low":"75.0000","4. close":"79.8900","5. volume":"15023200"},"2008-11-21":{"1. open":"72.7400","2. high":"76.9800","3. low":"69.5000","4. close":"74.8800","5. volume":"19804500"},"2008-11-20":{"1. open":"75.0000","2. high":"78.3900","3. low":"70.5100","4. close":"71.7400","5. volume":"17634700"},"2008-11-19":{"1. open":"79.9300","2. high":"81.0000","3. low":"75.7300","4. close":"75.9700","5. volume":"12606400"},"2008-11-18":{"1. open":"79.1300","2. high":"80.9300","3. low":"77.0000","4. close":"80.0800","5. volume":"13050600"},"2008-11-17":{"1. open":"79.4000","2. high":"79.7400","3. low":"77.1600","4. close":"77.4800","5. volume":"10315300"},"2008-11-14":{"1. open":"82.6300","2. high":"85.4000","3. low":"79.5000","4. close":"80.3300","5. volume":"12023700"},"2008-11-13":{"1. open":"79.6200","2. high":"84.3900","3. low":"75.4000","4. close":"84.2100","5. volume":"15103600"},"2008-11-12":{"1. open":"80.7300","2. high":"82.4000","3. low":"79.5700","4. close":"79.7400","5. volume":"11368400"},"2008-11-11":{"1. open":"83.2500","2. high":"84.2900","3. low":"80.2500","4. close":"82.7400","5. volume":"10013600"},"2008-11-10":{"1. open":"87.9900","2. high":"88.1000","3. low":"82.7400","4. close":"83.8700","5. volume":"9685100"},"2008-11-07":{"1. open":"85.7800","2. high":"86.7100","3. low":"84.2500","4. close":"86.2700","5. volume":"7927800"},"2008-11-06":{"1. open":"87.6800","2. high":"88.8300","3. low":"84.2800","4. close":"85.1500","5. volume":"12522000"},"2008-11-05":{"1. open":"92.9300","2. high":"93.4000","3. low":"89.7000","4. close":"89.9400","5. volume":"8706200"},"2008-11-04":{"1. open":"94.7600","2. high":"94.7600","3. low":"92.0700","4. close":"93.4000","5. volume":"10173000"},"2008-11-03":{"1. open":"92.6400","2. high":"94.6700","3. low":"92.1700","4. close":"92.6800","5. volume":"7686300"},"2008-10-31":{"1. open":"90.9000","2. high":"94.1900","3. low":"89.0300","4. close":"92.9700","5. volume":"10506300"},"2008-10-30":{"1. open":"91.0100","2. high":"92.4000","3. low":"88.9000","4. close":"90.6900","5. volume":"12033800"},"2008-10-29":{"1. open":"87.7400","2. high":"91.0000","3. low":"86.2500","4. close":"88.2000","5. volume":"12692000"},"2008-10-28":{"1. open":"81.4000","2. high":"87.6100","3. low":"79.5200","4. close":"87.2800","5. volume":"14205900"},"2008-10-27":{"1. open":"80.2700","2. high":"84.5000","3. low":"79.0100","4. close":"79.6600","5. volume":"11099100"},"2008-10-24":{"1. open":"79.2700","2. high":"84.3100","3. low":"78.8200","4. close":"82.0700","5. volume":"12287300"},"2008-10-23":{"1. open":"84.0900","2. high":"85.8900","3. low":"81.0000","4. close":"84.3500","5. volume":"12358000"},"2008-10-22":{"1. open":"87.0000","2. high":"87.5900","3. low":"80.8000","4. close":"83.6000","5. volume":"14198100"},"2008-10-21":{"1. open":"92.2200","2. high":"92.4600","3. low":"88.5700","4. close":"88.8600","5. volume":"9716400"},"2008-10-20":{"1. open":"92.2100","2. high":"93.3100","3. low":"89.3300","4. close":"92.5100","5. volume":"9747100"},"2008-10-17":{"1. open":"91.7500","2. high":"95.9100","3. low":"87.7100","4. close":"90.7800","5. volume":"15230700"},"2008-10-16":{"1. open":"89.3800","2. high":"92.0000","3. low":"84.3500","4. close":"91.5200","5. volume":"16271300"},"2008-10-15":{"1. open":"92.7700","2. high":"95.2900","3. low":"87.7100","4. close":"88.2900","5. volume":"11330800"},"2008-10-14":{"1. open":"96.4200","2. high":"99.0000","3. low":"92.0000","4. close":"93.6000","5. volume":"15114200"},"2008-10-13":{"1. open":"90.4400","2. high":"93.6100","3. low":"86.9500","4. close":"92.2100","5. volume":"17101600"},"2008-10-10":{"1. open":"87.4100","2. high":"91.6600","3. low":"83.5100","4. close":"87.7500","5. volume":"24637400"},"2008-10-09":{"1. open":"95.2900","2. high":"95.3100","3. low":"88.2300","4. close":"89.0000","5. volume":"21293600"},"2008-10-08":{"1. open":"91.5100","2. high":"97.4800","3. low":"89.9800","4. close":"90.5500","5. volume":"17980400"},"2008-10-07":{"1. open":"101.5000","2. high":"102.6200","3. low":"94.2400","4. close":"95.6500","5. volume":"11416100"},"2008-10-06":{"1. open":"101.2100","2. high":"103.0000","3. low":"96.6000","4. close":"100.6200","5. volume":"11521400"},"2008-10-03":{"1. open":"105.1600","2. high":"110.9500","3. low":"103.0300","4. close":"103.4400","5. volume":"9637900"},"2008-10-02":{"1. open":"108.4800","2. high":"109.9700","3. low":"103.0400","4. close":"104.7400","5. volume":"11458200"},"2008-10-01":{"1. open":"115.5100","2. high":"116.8000","3. low":"107.7500","4. close":"110.1300","5. volume":"13134400"},"2008-09-30":{"1. open":"115.8300","2. high":"116.9600","3. low":"111.8100","4. close":"116.9600","5. volume":"18991900"},"2008-09-29":{"1. open":"117.4400","2. high":"118.4300","3. low":"109.9500","4. close":"114.4600","5. volume":"9586700"},"2008-09-26":{"1. open":"117.2100","2. high":"121.0100","3. low":"117.0100","4. close":"119.4200","5. volume":"4760500"},"2008-09-25":{"1. open":"117.7500","2. high":"121.9900","3. low":"116.1200","4. close":"120.1100","5. volume":"6539200"},"2008-09-24":{"1. open":"116.9300","2. high":"118.1700","3. low":"114.2600","4. close":"116.4600","5. volume":"6574100"},"2008-09-23":{"1. open":"116.2100","2. high":"118.1700","3. low":"114.1400","4. close":"115.3600","5. volume":"8012800"},"2008-09-22":{"1. open":"118.4500","2. high":"120.1400","3. low":"116.0200","4. close":"116.2100","5. volume":"8844000"},"2008-09-19":{"1. open":"119.5900","2. high":"124.0000","3. low":"117.5000","4. close":"118.8500","5. volume":"14432600"},"2008-09-18":{"1. open":"112.9100","2. high":"118.5900","3. low":"111.0400","4. close":"115.1200","5. volume":"15995000"},"2008-09-17":{"1. open":"114.7900","2. high":"115.5000","3. low":"110.6100","4. close":"111.4700","5. volume":"12298000"},"2008-09-16":{"1. open":"113.7300","2. high":"117.6400","3. low":"113.3200","4. close":"116.0500","5. volume":"13673200"},"2008-09-15":{"1. open":"115.3600","2. high":"118.4100","3. low":"115.1900","4. close":"115.1900","5. volume":"9908300"},"2008-09-12":{"1. open":"118.6600","2. high":"119.2800","3. low":"116.8200","4. close":"118.9700","5. volume":"6635100"},"2008-09-11":{"1. open":"116.6000","2. high":"119.3700","3. low":"116.1100","4. close":"119.2000","5. volume":"9737400"},"2008-09-10":{"1. open":"116.4000","2. high":"119.9500","3. low":"116.1000","4. close":"118.0400","5. volume":"11852200"},"2008-09-09":{"1. open":"117.7800","2. high":"118.1000","3. low":"115.0000","4. close":"115.0400","5. volume":"8106300"},"2008-09-08":{"1. open":"118.0000","2. high":"118.2800","3. low":"115.1400","4. close":"117.2900","5. volume":"10452800"},"2008-09-05":{"1. open":"114.1500","2. high":"115.0900","3. low":"113.1700","4. close":"114.3300","5. volume":"8811400"},"2008-09-04":{"1. open":"117.9900","2. high":"118.9000","3. low":"114.9000","4. close":"115.0000","5. volume":"10133800"},"2008-09-03":{"1. open":"118.3400","2. high":"118.6500","3. low":"115.1500","4. close":"118.3400","5. volume":"11316600"},"2008-09-02":{"1. open":"122.8700","2. high":"124.0000","3. low":"117.9000","4. close":"118.4100","5. volume":"11749800"},"2008-08-29":{"1. open":"123.7100","2. high":"123.9900","3. low":"121.6300","4. close":"121.7300","5. volume":"7156000"},"2008-08-28":{"1. open":"124.0600","2. high":"125.4500","3. low":"123.5800","4. close":"124.5800","5. volume":"5448200"},"2008-08-27":{"1. open":"122.4200","2. high":"124.8500","3. low":"122.1800","4. close":"123.3800","5. volume":"5843800"},"2008-08-26":{"1. open":"122.5800","2. high":"122.8500","3. low":"121.5000","4. close":"122.5000","5. volume":"6218200"},"2008-08-25":{"1. open":"124.4800","2. high":"124.9300","3. low":"122.7000","4. close":"122.8600","5. volume":"5827400"},"2008-08-22":{"1. open":"123.3000","2. high":"125.3500","3. low":"122.8000","4. close":"124.9300","5. volume":"5989200"},"2008-08-21":{"1. open":"121.5800","2. high":"123.4300","3. low":"121.5500","4. close":"122.9900","5. volume":"6315000"},"2008-08-20":{"1. open":"123.5000","2. high":"123.9700","3. low":"122.0100","4. close":"122.5100","5. volume":"6871600"},"2008-08-19":{"1. open":"123.6300","2. high":"124.7900","3. low":"122.0100","4. close":"122.5600","5. volume":"9311600"},"2008-08-18":{"1. open":"126.4900","2. high":"127.0000","3. low":"123.6800","4. close":"124.5900","5. volume":"5970000"},"2008-08-15":{"1. open":"127.0700","2. high":"127.1900","3. low":"125.3500","4. close":"126.3600","5. volume":"5566200"},"2008-08-14":{"1. open":"125.0100","2. high":"128.2500","3. low":"124.8000","4. close":"126.9400","5. volume":"6813000"},"2008-08-13":{"1. open":"125.0000","2. high":"126.9900","3. low":"124.7500","4. close":"125.8000","5. volume":"5857800"},"2008-08-12":{"1. open":"126.0100","2. high":"126.5000","3. low":"124.4000","4. close":"125.2200","5. volume":"6996800"},"2008-08-11":{"1. open":"128.4300","2. high":"128.4300","3. low":"125.7500","4. close":"126.6000","5. volume":"7490400"},"2008-08-08":{"1. open":"129.0500","2. high":"129.8800","3. low":"127.6300","4. close":"128.8100","5. volume":"8561800"},"2008-08-07":{"1. open":"129.1600","2. high":"129.9700","3. low":"127.9000","4. close":"129.0500","5. volume":"6633500"},"2008-08-06":{"1. open":"128.4500","2. high":"129.5000","3. low":"127.7500","4. close":"129.1600","5. volume":"6253800"},"2008-08-05":{"1. open":"127.5600","2. high":"128.9000","3. low":"127.0800","4. close":"128.8700","5. volume":"6969900"},"2008-08-04":{"1. open":"126.7700","2. high":"128.1000","3. low":"126.2500","4. close":"127.5600","5. volume":"5994900"},"2008-08-01":{"1. open":"128.5200","2. high":"129.3000","3. low":"126.2800","4. close":"126.6400","5. volume":"4939700"},"2008-07-31":{"1. open":"128.1000","2. high":"129.5000","3. low":"127.7400","4. close":"127.9800","5. volume":"5857300"},"2008-07-30":{"1. open":"128.1200","2. high":"129.0000","3. low":"127.0900","4. close":"128.8600","5. volume":"5826100"},"2008-07-29":{"1. open":"126.5400","2. high":"128.1680","3. low":"126.2500","4. close":"127.6600","5. volume":"5979400"},"2008-07-28":{"1. open":"127.6900","2. high":"128.4400","3. low":"126.1300","4. close":"126.2500","5. volume":"6096800"},"2008-07-25":{"1. open":"129.0000","2. high":"129.9000","3. low":"128.0000","4. close":"128.5300","5. volume":"7565500"},"2008-07-24":{"1. open":"129.0600","2. high":"130.9300","3. low":"128.8000","4. close":"130.0000","5. volume":"8946300"},"2008-07-23":{"1. open":"129.7800","2. high":"130.3300","3. low":"128.2900","4. close":"129.5200","5. volume":"10230300"},"2008-07-22":{"1. open":"127.5000","2. high":"130.0000","3. low":"127.2600","4. close":"130.0000","5. volume":"11428600"},"2008-07-21":{"1. open":"129.8300","2. high":"129.9000","3. low":"127.6400","4. close":"128.6600","5. volume":"7779600"},"2008-07-18":{"1. open":"125.8100","2. high":"130.0000","3. low":"125.4200","4. close":"129.8900","5. volume":"18317800"},"2008-07-17":{"1. open":"126.3900","2. high":"126.9600","3. low":"124.0000","4. close":"126.5200","5. volume":"12298200"},"2008-07-16":{"1. open":"122.8100","2. high":"126.8900","3. low":"122.2500","4. close":"125.9400","5. volume":"9898800"},"2008-07-15":{"1. open":"121.0000","2. high":"124.5000","3. low":"119.9000","4. close":"123.2000","5. volume":"10710500"},"2008-07-14":{"1. open":"121.8000","2. high":"124.2500","3. low":"121.2400","4. close":"121.5400","5. volume":"8317400"},"2008-07-11":{"1. open":"121.8000","2. high":"123.7400","3. low":"120.5700","4. close":"122.1200","5. volume":"8841400"},"2008-07-10":{"1. open":"120.6600","2. high":"123.5400","3. low":"120.6600","4. close":"123.1800","5. volume":"10053600"},"2008-07-09":{"1. open":"124.2100","2. high":"124.5000","3. low":"120.4000","4. close":"120.4000","5. volume":"9506700"},"2008-07-08":{"1. open":"120.5500","2. high":"123.9900","3. low":"120.5500","4. close":"123.8800","5. volume":"9813300"},"2008-07-07":{"1. open":"119.6200","2. high":"122.6400","3. low":"119.6200","4. close":"121.5000","5. volume":"9131100"},"2008-07-03":{"1. open":"119.9500","2. high":"120.7800","3. low":"117.8900","4. close":"119.5400","5. volume":"6115200"},"2008-07-02":{"1. open":"118.4100","2. high":"120.5500","3. low":"118.1200","4. close":"119.1000","5. volume":"8093200"},"2008-07-01":{"1. open":"117.5000","2. high":"119.3600","3. low":"116.6000","4. close":"119.2700","5. volume":"10069400"},"2008-06-30":{"1. open":"119.9900","2. high":"120.2200","3. low":"118.1500","4. close":"118.5300","5. volume":"8439000"},"2008-06-27":{"1. open":"121.0200","2. high":"122.0500","3. low":"118.2600","4. close":"120.0500","5. volume":"11660400"},"2008-06-26":{"1. open":"123.4300","2. high":"123.8200","3. low":"120.7600","4. close":"121.1300","5. volume":"9710600"},"2008-06-25":{"1. open":"123.6700","2. high":"125.8300","3. low":"123.2000","4. close":"124.5800","5. volume":"7131500"},"2008-06-24":{"1. open":"123.0800","2. high":"124.2500","3. low":"121.9000","4. close":"123.4600","5. volume":"7552900"},"2008-06-23":{"1. open":"123.0000","2. high":"124.5000","3. low":"122.4000","4. close":"123.4600","5. volume":"5852300"},"2008-06-20":{"1. open":"123.1400","2. high":"125.0200","3. low":"122.5000","4. close":"122.7400","5. volume":"9624900"},"2008-06-19":{"1. open":"123.8400","2. high":"125.6200","3. low":"122.3600","4. close":"125.0200","5. volume":"7570200"},"2008-06-18":{"1. open":"124.5500","2. high":"125.4312","3. low":"123.7000","4. close":"124.1600","5. volume":"6614700"},"2008-06-17":{"1. open":"127.1000","2. high":"127.1000","3. low":"124.6200","4. close":"125.1000","5. volume":"5277900"},"2008-06-16":{"1. open":"125.4600","2. high":"127.1400","3. low":"124.6466","4. close":"126.7100","5. volume":"6280200"},"2008-06-13":{"1. open":"124.4200","2. high":"126.5700","3. low":"124.1500","4. close":"126.1500","5. volume":"6379600"},"2008-06-12":{"1. open":"123.8500","2. high":"125.0900","3. low":"123.1300","4. close":"123.8500","5. volume":"6748600"},"2008-06-11":{"1. open":"125.9000","2. high":"125.9000","3. low":"122.8600","4. close":"123.2500","5. volume":"7207200"},"2008-06-10":{"1. open":"124.8800","2. high":"126.7220","3. low":"124.6300","4. close":"125.9400","5. volume":"5384200"},"2008-06-09":{"1. open":"125.3800","2. high":"126.1800","3. low":"124.0600","4. close":"125.8600","5. volume":"5584000"},"2008-06-06":{"1. open":"127.6000","2. high":"128.1400","3. low":"124.7400","4. close":"124.9400","5. volume":"7886200"},"2008-06-05":{"1. open":"127.4100","2. high":"129.0400","3. low":"127.2000","4. close":"128.4700","5. volume":"6153300"},"2008-06-04":{"1. open":"127.2400","2. high":"128.5000","3. low":"126.4500","4. close":"127.5500","5. volume":"6432300"},"2008-06-03":{"1. open":"127.4800","2. high":"129.0000","3. low":"127.4600","4. close":"127.8400","5. volume":"7238200"},"2008-06-02":{"1. open":"128.6700","2. high":"129.3700","3. low":"126.7000","4. close":"127.3600","5. volume":"7599300"},"2008-05-30":{"1. open":"129.2200","2. high":"129.9900","3. low":"128.8000","4. close":"129.4300","5. volume":"8652900"},"2008-05-29":{"1. open":"129.0400","2. high":"129.9900","3. low":"128.6600","4. close":"129.7100","5. volume":"7561500"},"2008-05-28":{"1. open":"127.5000","2. high":"129.5400","3. low":"126.9900","4. close":"129.5400","5. volume":"9875600"},"2008-05-27":{"1. open":"124.0100","2. high":"127.3800","3. low":"124.0000","4. close":"127.3200","5. volume":"6989200"},"2008-05-23":{"1. open":"124.3500","2. high":"124.9100","3. low":"123.7700","4. close":"124.2000","5. volume":"4701500"},"2008-05-22":{"1. open":"123.5500","2. high":"125.3500","3. low":"123.5500","4. close":"124.7000","5. volume":"5031300"},"2008-05-21":{"1. open":"125.0500","2. high":"126.4000","3. low":"123.0200","4. close":"123.6200","5. volume":"8333900"},"2008-05-20":{"1. open":"126.0500","2. high":"126.0500","3. low":"124.4500","4. close":"125.1800","5. volume":"7017700"},"2008-05-19":{"1. open":"127.6800","2. high":"128.2100","3. low":"126.0500","4. close":"126.4900","5. volume":"6385200"},"2008-05-16":{"1. open":"128.4600","2. high":"128.4750","3. low":"126.8000","4. close":"127.8200","5. volume":"6372100"},"2008-05-15":{"1. open":"127.0600","2. high":"128.6800","3. low":"126.9000","4. close":"128.4600","5. volume":"7227900"},"2008-05-14":{"1. open":"126.6100","2. high":"128.8300","3. low":"126.2000","4. close":"127.5200","5. volume":"8888300"},"2008-05-13":{"1. open":"125.3100","2. high":"126.7000","3. low":"125.0300","4. close":"126.5800","5. volume":"9693400"},"2008-05-12":{"1. open":"123.8000","2. high":"125.9900","3. low":"123.5600","4. close":"125.2400","5. volume":"8666800"},"2008-05-09":{"1. open":"124.3700","2. high":"124.6500","3. low":"123.6300","4. close":"124.0600","5. volume":"5502900"},"2008-05-08":{"1. open":"124.2000","2. high":"125.1700","3. low":"123.7000","4. close":"124.9200","5. volume":"9794000"},"2008-05-07":{"1. open":"122.7800","2. high":"124.9800","3. low":"122.4100","4. close":"124.1400","5. volume":"11406800"},"2008-05-06":{"1. open":"121.5000","2. high":"123.3400","3. low":"120.7800","4. close":"122.8200","5. volume":"5910400"},"2008-05-05":{"1. open":"122.7600","2. high":"123.2500","3. low":"121.7400","4. close":"122.0300","5. volume":"6359300"},"2008-05-02":{"1. open":"123.3000","2. high":"124.0000","3. low":"121.7600","4. close":"123.1800","5. volume":"6916600"},"2008-05-01":{"1. open":"121.0600","2. high":"124.4300","3. low":"121.0600","4. close":"123.6100","5. volume":"8230200"},"2008-04-30":{"1. open":"123.3400","2. high":"123.5000","3. low":"120.5000","4. close":"120.7000","5. volume":"8128300"},"2008-04-29":{"1. open":"122.0500","2. high":"123.2000","3. low":"122.0400","4. close":"122.8500","5. volume":"7226000"},"2008-04-28":{"1. open":"122.9800","2. high":"123.0500","3. low":"121.6400","4. close":"121.6900","5. volume":"5605200"},"2008-04-25":{"1. open":"124.5000","2. high":"124.5000","3. low":"122.0600","4. close":"123.0800","5. volume":"6313400"},"2008-04-24":{"1. open":"123.3800","2. high":"124.9000","3. low":"122.7300","4. close":"124.1900","5. volume":"5996700"},"2008-04-23":{"1. open":"123.6900","2. high":"124.7800","3. low":"122.6400","4. close":"123.6000","5. volume":"7593300"},"2008-04-22":{"1. open":"123.8700","2. high":"124.3500","3. low":"123.0100","4. close":"123.6700","5. volume":"5417500"},"2008-04-21":{"1. open":"122.0500","2. high":"124.5100","3. low":"122.0500","4. close":"124.3500","5. volume":"6952800"},"2008-04-18":{"1. open":"123.8500","2. high":"125.0000","3. low":"123.1500","4. close":"124.4000","5. volume":"12490800"},"2008-04-17":{"1. open":"122.3900","2. high":"123.7200","3. low":"120.7000","4. close":"123.0800","5. volume":"18999100"},"2008-04-16":{"1. open":"118.2100","2. high":"120.4700","3. low":"117.1700","4. close":"120.4700","5. volume":"19317700"},"2008-04-15":{"1. open":"117.1000","2. high":"117.6700","3. low":"115.5400","4. close":"117.1700","5. volume":"8642000"},"2008-04-14":{"1. open":"116.2000","2. high":"117.9400","3. low":"115.9500","4. close":"117.2800","5. volume":"7745600"},"2008-04-11":{"1. open":"117.3300","2. high":"117.8000","3. low":"115.5100","4. close":"116.0000","5. volume":"9556800"},"2008-04-10":{"1. open":"117.5000","2. high":"119.2200","3. low":"116.8789","4. close":"118.7800","5. volume":"9149300"},"2008-04-09":{"1. open":"116.5000","2. high":"117.7200","3. low":"115.7200","4. close":"116.7700","5. volume":"6819100"},"2008-04-08":{"1. open":"115.5000","2. high":"116.8800","3. low":"115.2800","4. close":"116.2700","5. volume":"7283300"},"2008-04-07":{"1. open":"116.3700","2. high":"117.3700","3. low":"115.8200","4. close":"116.3100","5. volume":"6181200"},"2008-04-04":{"1. open":"116.0500","2. high":"116.5800","3. low":"114.6000","4. close":"115.7600","5. volume":"5733200"},"2008-04-03":{"1. open":"114.3500","2. high":"116.8200","3. low":"113.8600","4. close":"116.0200","5. volume":"7052900"},"2008-04-02":{"1. open":"116.8400","2. high":"116.8800","3. low":"113.9800","4. close":"114.8100","5. volume":"8007600"},"2008-04-01":{"1. open":"115.1400","2. high":"118.3700","3. low":"114.9700","4. close":"116.4900","5. volume":"11875400"},"2008-03-31":{"1. open":"113.9500","2. high":"115.8700","3. low":"113.3400","4. close":"115.1400","5. volume":"9707200"},"2008-03-28":{"1. open":"116.0100","2. high":"116.7500","3. low":"114.2100","4. close":"114.5700","5. volume":"6600900"},"2008-03-27":{"1. open":"116.1000","2. high":"116.2000","3. low":"114.5100","4. close":"115.5200","5. volume":"8437200"},"2008-03-26":{"1. open":"117.4800","2. high":"117.9700","3. low":"114.9600","4. close":"116.9100","5. volume":"9617100"},"2008-03-25":{"1. open":"119.1000","2. high":"119.1000","3. low":"117.1500","4. close":"117.9700","5. volume":"8443600"},"2008-03-24":{"1. open":"118.5700","2. high":"119.7900","3. low":"118.1300","4. close":"119.0600","5. volume":"8398000"},"2008-03-20":{"1. open":"117.6000","2. high":"118.4800","3. low":"116.6500","4. close":"118.3300","5. volume":"11417900"},"2008-03-19":{"1. open":"118.2900","2. high":"118.5000","3. low":"116.6500","4. close":"116.9400","5. volume":"9314400"},"2008-03-18":{"1. open":"116.7600","2. high":"118.4300","3. low":"113.8100","4. close":"118.4100","5. volume":"9966500"},"2008-03-17":{"1. open":"113.0000","2. high":"117.0400","3. low":"113.0000","4. close":"115.5500","5. volume":"9280300"},"2008-03-14":{"1. open":"116.1000","2. high":"116.5200","3. low":"112.6900","4. close":"115.2301","5. volume":"9734600"},"2008-03-13":{"1. open":"115.6900","2. high":"116.7800","3. low":"113.6400","4. close":"115.9100","5. volume":"9548900"},"2008-03-12":{"1. open":"116.1000","2. high":"118.0000","3. low":"115.1100","4. close":"117.0700","5. volume":"9083200"},"2008-03-11":{"1. open":"115.8000","2. high":"116.5600","3. low":"114.0400","4. close":"116.4900","5. volume":"10480600"},"2008-03-10":{"1. open":"113.1200","2. high":"115.9900","3. low":"113.1200","4. close":"114.0100","5. volume":"9747300"},"2008-03-07":{"1. open":"112.1000","2. high":"114.7500","3. low":"111.8000","4. close":"113.9400","5. volume":"8124900"},"2008-03-06":{"1. open":"115.0700","2. high":"115.1500","3. low":"112.2500","4. close":"112.5200","5. volume":"8018400"},"2008-03-05":{"1. open":"115.1500","2. high":"116.4100","3. low":"114.2500","4. close":"115.3900","5. volume":"8434200"},"2008-03-04":{"1. open":"113.2500","2. high":"115.7200","3. low":"112.7500","4. close":"115.7100","5. volume":"8593300"},"2008-03-03":{"1. open":"114.0900","2. high":"114.8100","3. low":"113.4800","4. close":"114.2300","5. volume":"6335700"},"2008-02-29":{"1. open":"114.0500","2. high":"115.1400","3. low":"113.3500","4. close":"113.8600","5. volume":"8475100"},"2008-02-28":{"1. open":"115.9000","2. high":"115.9000","3. low":"114.5600","4. close":"115.2400","5. volume":"7227200"},"2008-02-27":{"1. open":"112.9700","2. high":"116.6300","3. low":"112.9100","4. close":"116.4600","5. volume":"11854900"},"2008-02-26":{"1. open":"109.4200","2. high":"114.9900","3. low":"109.0500","4. close":"114.3800","5. volume":"18651500"},"2008-02-25":{"1. open":"107.6800","2. high":"110.3200","3. low":"107.4300","4. close":"110.0800","5. volume":"8158000"},"2008-02-22":{"1. open":"107.1400","2. high":"108.4800","3. low":"105.7100","4. close":"108.0700","5. volume":"7917200"},"2008-02-21":{"1. open":"108.1000","2. high":"109.6000","3. low":"106.4300","4. close":"106.9300","5. volume":"8328000"},"2008-02-20":{"1. open":"104.6000","2. high":"108.2100","3. low":"104.5300","4. close":"107.8500","5. volume":"7671000"},"2008-02-19":{"1. open":"106.7900","2. high":"107.6200","3. low":"104.6400","4. close":"105.0000","5. volume":"7376400"},"2008-02-15":{"1. open":"105.8300","2. high":"106.2500","3. low":"105.0000","4. close":"106.1600","5. volume":"6235600"},"2008-02-14":{"1. open":"107.9900","2. high":"108.5000","3. low":"105.5000","4. close":"106.1300","5. volume":"7340600"},"2008-02-13":{"1. open":"106.9200","2. high":"108.9300","3. low":"106.8000","4. close":"108.4200","5. volume":"6608200"},"2008-02-12":{"1. open":"105.1600","2. high":"107.3300","3. low":"104.7000","4. close":"106.5300","5. volume":"7650200"},"2008-02-11":{"1. open":"102.9000","2. high":"105.5500","3. low":"102.8700","4. close":"105.1400","5. volume":"6098300"},"2008-02-08":{"1. open":"102.3400","2. high":"103.6700","3. low":"102.0700","4. close":"103.2700","5. volume":"6085600"},"2008-02-07":{"1. open":"102.8900","2. high":"104.0000","3. low":"100.6000","4. close":"102.3400","5. volume":"11255800"},"2008-02-06":{"1. open":"105.0500","2. high":"106.4900","3. low":"103.5800","4. close":"103.5900","5. volume":"8265700"},"2008-02-05":{"1. open":"106.8700","2. high":"108.0500","3. low":"104.6800","4. close":"105.0200","5. volume":"9048900"},"2008-02-04":{"1. open":"108.4000","2. high":"109.0000","3. low":"106.4567","4. close":"107.9300","5. volume":"5985500"},"2008-02-01":{"1. open":"107.2100","2. high":"109.4000","3. low":"105.8600","4. close":"109.0800","5. volume":"8047100"},"2008-01-31":{"1. open":"104.3600","2. high":"107.9700","3. low":"103.7000","4. close":"107.1100","5. volume":"9054600"},"2008-01-30":{"1. open":"105.4200","2. high":"107.6500","3. low":"104.8550","4. close":"105.6500","5. volume":"7431100"},"2008-01-29":{"1. open":"105.5300","2. high":"106.8000","3. low":"104.6000","4. close":"106.1000","5. volume":"6616200"},"2008-01-28":{"1. open":"104.4100","2. high":"105.7700","3. low":"103.8300","4. close":"104.9800","5. volume":"7858500"},"2008-01-25":{"1. open":"107.0300","2. high":"107.7900","3. low":"104.1000","4. close":"104.5200","5. volume":"10025400"},"2008-01-24":{"1. open":"106.3800","2. high":"107.5100","3. low":"104.6800","4. close":"106.9100","5. volume":"13025700"},"2008-01-23":{"1. open":"100.0500","2. high":"106.3350","3. low":"98.5000","4. close":"106.1000","5. volume":"19588100"},"2008-01-22":{"1. open":"99.1600","2. high":"103.0900","3. low":"98.5500","4. close":"101.2200","5. volume":"15129500"},"2008-01-18":{"1. open":"106.5100","2. high":"106.7200","3. low":"102.5000","4. close":"103.4000","5. volume":"23871700"},"2008-01-17":{"1. open":"102.6700","2. high":"103.4500","3. low":"100.0500","4. close":"101.1000","5. volume":"11934000"},"2008-01-16":{"1. open":"100.4800","2. high":"102.8600","3. low":"100.1400","4. close":"101.6300","5. volume":"12681700"},"2008-01-15":{"1. open":"102.0400","2. high":"104.6400","3. low":"101.2300","4. close":"101.8300","5. volume":"11629500"},"2008-01-14":{"1. open":"105.0000","2. high":"105.5900","3. low":"101.3300","4. close":"102.9300","5. volume":"18009400"},"2008-01-11":{"1. open":"99.2500","2. high":"99.4600","3. low":"97.0400","4. close":"97.6700","5. volume":"8959900"},"2008-01-10":{"1. open":"97.3900","2. high":"100.8600","3. low":"97.1500","4. close":"99.9200","5. volume":"10634700"},"2008-01-09":{"1. open":"98.0800","2. high":"99.1500","3. low":"97.1600","4. close":"98.3100","5. volume":"10922100"},"2008-01-08":{"1. open":"100.0500","2. high":"100.3800","3. low":"97.1700","4. close":"97.5900","5. volume":"9434400"},"2008-01-07":{"1. open":"100.3550","2. high":"101.0000","3. low":"99.0300","4. close":"100.0500","5. volume":"12650400"},"2008-01-04":{"1. open":"103.9500","2. high":"103.9500","3. low":"100.4800","4. close":"101.1300","5. volume":"11034600"},"2008-01-03":{"1. open":"104.4100","2. high":"105.5700","3. low":"103.9800","4. close":"104.9000","5. volume":"7528900"},"2008-01-02":{"1. open":"108.9900","2. high":"108.9900","3. low":"104.1700","4. close":"104.6900","5. volume":"9503500"},"2007-12-31":{"1. open":"109.2500","2. high":"110.0000","3. low":"107.2600","4. close":"108.1000","5. volume":"5732300"},"2007-12-28":{"1. open":"110.7600","2. high":"110.7600","3. low":"109.1080","4. close":"110.0900","5. volume":"5834500"},"2007-12-27":{"1. open":"110.7500","2. high":"111.3000","3. low":"109.4900","4. close":"109.6000","5. volume":"4513600"},"2007-12-26":{"1. open":"111.2500","2. high":"112.1900","3. low":"110.9000","4. close":"111.5600","5. volume":"3849400"},"2007-12-24":{"1. open":"111.2000","2. high":"112.0000","3. low":"110.5500","4. close":"111.6500","5. volume":"2342400"},"2007-12-21":{"1. open":"109.7500","2. high":"111.1600","3. low":"109.1500","4. close":"111.0500","5. volume":"13246600"},"2007-12-20":{"1. open":"108.4200","2. high":"109.4900","3. low":"107.6100","4. close":"108.8400","5. volume":"8030900"},"2007-12-19":{"1. open":"106.5400","2. high":"108.3800","3. low":"105.8700","4. close":"107.1400","5. volume":"7031100"},"2007-12-18":{"1. open":"104.4000","2. high":"106.9700","3. low":"104.1300","4. close":"106.3100","5. volume":"8042000"},"2007-12-17":{"1. open":"105.3700","2. high":"105.9900","3. low":"104.0000","4. close":"104.5300","5. volume":"7131100"},"2007-12-14":{"1. open":"107.3100","2. high":"107.5600","3. low":"104.1000","4. close":"105.7700","5. volume":"9711200"},"2007-12-13":{"1. open":"108.0000","2. high":"108.6400","3. low":"106.9400","4. close":"108.1800","5. volume":"6252800"},"2007-12-12":{"1. open":"108.9500","2. high":"110.2000","3. low":"107.3800","4. close":"108.4700","5. volume":"7879800"},"2007-12-11":{"1. open":"108.9000","2. high":"110.4000","3. low":"106.4600","4. close":"106.9900","5. volume":"8439700"},"2007-12-10":{"1. open":"109.0000","2. high":"110.2600","3. low":"109.0000","4. close":"109.3900","5. volume":"4442200"},"2007-12-07":{"1. open":"109.6800","2. high":"110.0000","3. low":"107.9500","4. close":"108.8600","5. volume":"5985500"},"2007-12-06":{"1. open":"108.0000","2. high":"110.0000","3. low":"107.9300","4. close":"109.7000","5. volume":"5315500"},"2007-12-05":{"1. open":"107.4600","2. high":"108.5200","3. low":"106.9800","4. close":"108.1600","5. volume":"6090400"},"2007-12-04":{"1. open":"105.8300","2. high":"107.4200","3. low":"104.7200","4. close":"106.6300","5. volume":"6361800"},"2007-12-03":{"1. open":"105.4500","2. high":"107.1400","3. low":"104.5800","4. close":"105.8300","5. volume":"7918800"},"2007-11-30":{"1. open":"107.5290","2. high":"109.1900","3. low":"103.9300","4. close":"105.1800","5. volume":"12900200"},"2007-11-29":{"1. open":"106.8000","2. high":"107.8700","3. low":"106.2500","4. close":"107.5000","5. volume":"7813800"},"2007-11-28":{"1. open":"104.8200","2. high":"108.2700","3. low":"104.3600","4. close":"107.3700","5. volume":"9397700"},"2007-11-27":{"1. open":"101.5000","2. high":"104.5800","3. low":"101.5000","4. close":"103.8300","5. volume":"9117500"},"2007-11-26":{"1. open":"104.4000","2. high":"105.1500","3. low":"101.7200","4. close":"101.9700","5. volume":"7340700"},"2007-11-23":{"1. open":"103.1000","2. high":"104.1400","3. low":"102.3200","4. close":"104.0500","5. volume":"2827700"},"2007-11-21":{"1. open":"101.4100","2. high":"104.0900","3. low":"101.4100","4. close":"102.2200","5. volume":"7097200"},"2007-11-20":{"1. open":"102.5900","2. high":"104.9700","3. low":"101.3800","4. close":"103.4200","5. volume":"8393400"},"2007-11-19":{"1. open":"104.3400","2. high":"105.3900","3. low":"101.3400","4. close":"102.2200","5. volume":"9502200"},"2007-11-16":{"1. open":"104.5100","2. high":"105.0000","3. low":"103.2500","4. close":"104.7900","5. volume":"9294000"},"2007-11-15":{"1. open":"103.2400","2. high":"105.6400","3. low":"103.0500","4. close":"103.6000","5. volume":"8023600"},"2007-11-14":{"1. open":"106.1200","2. high":"106.4200","3. low":"102.8400","4. close":"103.4400","5. volume":"8453600"},"2007-11-13":{"1. open":"103.5000","2. high":"105.7400","3. low":"102.5000","4. close":"105.2700","5. volume":"10777900"},"2007-11-12":{"1. open":"101.8900","2. high":"104.1900","3. low":"100.7000","4. close":"101.4500","5. volume":"13553600"},"2007-11-09":{"1. open":"104.9200","2. high":"104.9200","3. low":"99.2700","4. close":"100.2542","5. volume":"18084100"},"2007-11-08":{"1. open":"110.1000","2. high":"110.3200","3. low":"103.9900","4. close":"106.1100","5. volume":"23092200"},"2007-11-07":{"1. open":"113.5600","2. high":"113.6400","3. low":"110.9000","4. close":"111.0800","5. volume":"7087000"},"2007-11-06":{"1. open":"113.4900","2. high":"113.9500","3. low":"111.6700","4. close":"113.1700","5. volume":"7299700"},"2007-11-05":{"1. open":"115.1100","2. high":"115.1100","3. low":"112.8300","4. close":"113.4000","5. volume":"7155300"},"2007-11-02":{"1. open":"114.4200","2. high":"115.1500","3. low":"113.5700","4. close":"114.5900","5. volume":"6114800"},"2007-11-01":{"1. open":"115.5000","2. high":"116.0900","3. low":"113.3200","4. close":"113.6500","5. volume":"7594400"},"2007-10-31":{"1. open":"114.7500","2. high":"116.2500","3. low":"113.2800","4. close":"116.1200","5. volume":"7216800"},"2007-10-30":{"1. open":"114.5000","2. high":"114.9000","3. low":"113.7500","4. close":"114.1200","5. volume":"4015500"},"2007-10-29":{"1. open":"113.9000","2. high":"115.0100","3. low":"113.8500","4. close":"114.8000","5. volume":"5103200"},"2007-10-26":{"1. open":"113.0000","2. high":"114.0000","3. low":"112.0700","4. close":"113.7300","5. volume":"5030300"},"2007-10-25":{"1. open":"113.3200","2. high":"114.4000","3. low":"111.6900","4. close":"112.8100","5. volume":"6519900"},"2007-10-24":{"1. open":"114.2000","2. high":"114.4500","3. low":"111.6800","4. close":"112.9500","5. volume":"8072600"},"2007-10-23":{"1. open":"113.7800","2. high":"114.8000","3. low":"113.5000","4. close":"114.6800","5. volume":"5562900"},"2007-10-22":{"1. open":"110.9700","2. high":"113.8800","3. low":"110.9600","4. close":"113.3700","5. volume":"7576900"},"2007-10-19":{"1. open":"113.9800","2. high":"114.9300","3. low":"111.8000","4. close":"112.2800","5. volume":"10327200"},"2007-10-18":{"1. open":"114.8200","2. high":"116.4100","3. low":"114.4400","4. close":"114.8000","5. volume":"7736500"},"2007-10-17":{"1. open":"118.0100","2. high":"118.0100","3. low":"114.1500","4. close":"115.7800","5. volume":"18100500"},"2007-10-16":{"1. open":"118.0200","2. high":"119.9400","3. low":"117.5000","4. close":"119.6000","5. volume":"11527300"},"2007-10-15":{"1. open":"117.9500","2. high":"118.3700","3. low":"116.7500","4. close":"118.0300","5. volume":"6267300"},"2007-10-12":{"1. open":"118.5000","2. high":"118.8900","3. low":"117.2800","4. close":"117.8100","5. volume":"5656200"},"2007-10-11":{"1. open":"118.9900","2. high":"121.4600","3. low":"117.3700","4. close":"118.0500","5. volume":"13018800"},"2007-10-10":{"1. open":"118.0000","2. high":"118.8000","3. low":"117.6800","4. close":"118.6200","5. volume":"5913800"},"2007-10-09":{"1. open":"117.8500","2. high":"118.5000","3. low":"116.4200","4. close":"118.3000","5. volume":"5670600"},"2007-10-08":{"1. open":"116.1000","2. high":"118.2300","3. low":"115.8800","4. close":"117.7700","5. volume":"4822900"},"2007-10-05":{"1. open":"116.1700","2. high":"116.7100","3. low":"115.4700","4. close":"116.3000","5. volume":"5749400"},"2007-10-04":{"1. open":"116.2000","2. high":"116.7500","3. low":"115.0000","4. close":"115.6900","5. volume":"6177500"},"2007-10-03":{"1. open":"117.6500","2. high":"117.8400","3. low":"116.2800","4. close":"116.4000","5. volume":"7914100"},"2007-10-02":{"1. open":"119.3100","2. high":"119.6000","3. low":"118.1400","4. close":"118.3600","5. volume":"6911500"},"2007-10-01":{"1. open":"117.6100","2. high":"119.5000","3. low":"117.5000","4. close":"119.0300","5. volume":"6777300"},"2007-09-28":{"1. open":"117.1400","2. high":"118.5000","3. low":"117.1000","4. close":"117.8000","5. volume":"7720200"},"2007-09-27":{"1. open":"117.5000","2. high":"118.2100","3. low":"117.0400","4. close":"117.7100","5. volume":"5834500"},"2007-09-26":{"1. open":"116.9400","2. high":"118.0800","3. low":"116.7500","4. close":"117.3000","5. volume":"6695200"},"2007-09-25":{"1. open":"116.0200","2. high":"117.5900","3. low":"115.7900","4. close":"116.5100","5. volume":"7045200"},"2007-09-24":{"1. open":"116.9000","2. high":"117.4300","3. low":"115.8500","4. close":"116.2500","5. volume":"5734300"},"2007-09-21":{"1. open":"117.8900","2. high":"118.1000","3. low":"116.3500","4. close":"116.7800","5. volume":"9097300"},"2007-09-20":{"1. open":"116.2700","2. high":"117.6500","3. low":"116.2000","4. close":"116.8600","5. volume":"5806400"},"2007-09-19":{"1. open":"116.9000","2. high":"117.1900","3. low":"115.7800","4. close":"116.6700","5. volume":"10311200"},"2007-09-18":{"1. open":"115.0000","2. high":"116.7800","3. low":"114.8300","4. close":"116.6300","5. volume":"7839500"},"2007-09-17":{"1. open":"114.7000","2. high":"115.2500","3. low":"114.3000","4. close":"114.5200","5. volume":"5022400"},"2007-09-14":{"1. open":"115.0500","2. high":"116.0000","3. low":"114.6500","4. close":"115.1300","5. volume":"6904400"},"2007-09-13":{"1. open":"116.3000","2. high":"117.0000","3. low":"115.7400","4. close":"115.9500","5. volume":"4802700"},"2007-09-12":{"1. open":"116.9500","2. high":"117.4000","3. low":"115.6900","4. close":"116.0000","5. volume":"6287200"},"2007-09-11":{"1. open":"116.3500","2. high":"117.7800","3. low":"116.0400","4. close":"117.3500","5. volume":"8098700"},"2007-09-10":{"1. open":"116.1500","2. high":"117.5000","3. low":"115.3200","4. close":"115.8000","5. volume":"6118300"},"2007-09-07":{"1. open":"116.2000","2. high":"116.9700","3. low":"115.3300","4. close":"115.5500","5. volume":"7511700"},"2007-09-06":{"1. open":"117.9200","2. high":"118.7500","3. low":"116.2400","4. close":"117.6200","5. volume":"6778600"},"2007-09-05":{"1. open":"117.4800","2. high":"118.1500","3. low":"116.5500","4. close":"117.8800","5. volume":"6555500"},"2007-09-04":{"1. open":"116.3400","2. high":"118.8900","3. low":"116.1500","4. close":"118.1900","5. volume":"8070500"},"2007-08-31":{"1. open":"115.9900","2. high":"117.3500","3. low":"115.5500","4. close":"116.6900","5. volume":"6883600"},"2007-08-30":{"1. open":"113.6200","2. high":"116.0000","3. low":"113.6200","4. close":"115.3700","5. volume":"7756100"},"2007-08-29":{"1. open":"112.8800","2. high":"114.9800","3. low":"112.0700","4. close":"114.5700","5. volume":"7049800"},"2007-08-28":{"1. open":"112.9000","2. high":"113.5900","3. low":"111.6300","4. close":"112.0000","5. volume":"6006600"},"2007-08-27":{"1. open":"113.0000","2. high":"113.8500","3. low":"112.8000","4. close":"113.4400","5. volume":"4921800"},"2007-08-24":{"1. open":"111.4500","2. high":"113.2500","3. low":"110.8100","4. close":"113.2400","5. volume":"7058700"},"2007-08-23":{"1. open":"110.4000","2. high":"111.6800","3. low":"110.0100","4. close":"111.4500","5. volume":"8271000"},"2007-08-22":{"1. open":"110.0900","2. high":"110.5000","3. low":"109.1500","4. close":"110.0000","5. volume":"6329700"},"2007-08-21":{"1. open":"108.9000","2. high":"110.1100","3. low":"108.0800","4. close":"109.0400","5. volume":"8458500"},"2007-08-20":{"1. open":"110.9000","2. high":"111.1000","3. low":"109.1300","4. close":"109.2200","5. volume":"9839800"},"2007-08-17":{"1. open":"111.9000","2. high":"112.6700","3. low":"108.6600","4. close":"110.9000","5. volume":"15274600"},"2007-08-16":{"1. open":"110.9800","2. high":"111.4200","3. low":"103.7000","4. close":"109.6900","5. volume":"16723000"},"2007-08-15":{"1. open":"111.0000","2. high":"112.8500","3. low":"109.9100","4. close":"111.2300","5. volume":"11640200"},"2007-08-14":{"1. open":"112.8300","2. high":"113.1500","3. low":"111.7400","4. close":"112.0500","5. volume":"5615600"},"2007-08-13":{"1. open":"112.9900","2. high":"113.9500","3. low":"112.3100","4. close":"112.7100","5. volume":"6135500"},"2007-08-10":{"1. open":"109.7500","2. high":"113.5000","3. low":"109.7000","4. close":"112.6400","5. volume":"9592200"},"2007-08-09":{"1. open":"110.7700","2. high":"114.4900","3. low":"110.7300","4. close":"110.7300","5. volume":"9086000"},"2007-08-08":{"1. open":"114.3000","2. high":"114.6000","3. low":"112.2600","4. close":"112.9800","5. volume":"7681400"},"2007-08-07":{"1. open":"113.0200","2. high":"114.1700","3. low":"112.2500","4. close":"113.5300","5. volume":"8021400"},"2007-08-06":{"1. open":"111.9700","2. high":"113.8900","3. low":"111.7000","4. close":"113.8900","5. volume":"7245500"},"2007-08-03":{"1. open":"113.2400","2. high":"114.1800","3. low":"111.7000","4. close":"111.8900","5. volume":"9571300"},"2007-08-02":{"1. open":"112.1000","2. high":"114.0500","3. low":"111.5000","4. close":"113.2300","5. volume":"11318900"},"2007-08-01":{"1. open":"110.3900","2. high":"112.7300","3. low":"110.0600","4. close":"112.0400","5. volume":"12390300"},"2007-07-31":{"1. open":"114.7200","2. high":"114.7200","3. low":"110.0200","4. close":"110.6500","5. volume":"17816200"},"2007-07-30":{"1. open":"115.6200","2. high":"115.7500","3. low":"113.5200","4. close":"114.5200","5. volume":"15095400"},"2007-07-27":{"1. open":"116.6200","2. high":"117.9500","3. low":"115.6200","4. close":"115.6200","5. volume":"18138700"},"2007-07-26":{"1. open":"117.0100","2. high":"118.8200","3. low":"115.5200","4. close":"116.5300","5. volume":"16822100"},"2007-07-25":{"1. open":"116.1900","2. high":"118.3800","3. low":"115.2400","4. close":"118.1000","5. volume":"11340000"},"2007-07-24":{"1. open":"115.3200","2. high":"117.0000","3. low":"115.0200","4. close":"116.1700","5. volume":"10499300"},"2007-07-23":{"1. open":"114.8800","2. high":"116.4300","3. low":"114.8500","4. close":"116.3800","5. volume":"8040900"},"2007-07-20":{"1. open":"114.8500","2. high":"115.8600","3. low":"113.9400","4. close":"114.8100","5. volume":"11706300"},"2007-07-19":{"1. open":"115.0000","2. high":"116.4800","3. low":"114.6500","4. close":"115.8600","5. volume":"17281600"},"2007-07-18":{"1. open":"110.2500","2. high":"111.8800","3. low":"110.0400","4. close":"111.0800","5. volume":"10154100"},"2007-07-17":{"1. open":"109.6600","2. high":"111.4700","3. low":"109.4500","4. close":"110.7700","5. volume":"7619900"},"2007-07-16":{"1. open":"108.5700","2. high":"110.0400","3. low":"108.4200","4. close":"109.6600","5. volume":"8864200"},"2007-07-13":{"1. open":"108.7500","2. high":"109.2000","3. low":"108.1000","4. close":"108.6000","5. volume":"7124100"},"2007-07-12":{"1. open":"109.3500","2. high":"109.6500","3. low":"108.2200","4. close":"109.2800","5. volume":"9544100"},"2007-07-11":{"1. open":"108.3000","2. high":"109.6000","3. low":"108.2500","4. close":"109.1000","5. volume":"5887800"},"2007-07-10":{"1. open":"108.5500","2. high":"109.1500","3. low":"108.2500","4. close":"108.6300","5. volume":"6209300"},"2007-07-09":{"1. open":"108.7300","2. high":"109.3500","3. low":"108.2000","4. close":"108.9700","5. volume":"6046300"},"2007-07-06":{"1. open":"107.7900","2. high":"109.6600","3. low":"107.6600","4. close":"109.0300","5. volume":"8977200"},"2007-07-05":{"1. open":"106.3100","2. high":"108.3900","3. low":"105.9800","4. close":"108.0500","5. volume":"6670900"},"2007-07-03":{"1. open":"105.5000","2. high":"107.0800","3. low":"105.2400","4. close":"106.5800","5. volume":"4217900"},"2007-07-02":{"1. open":"105.3900","2. high":"105.8000","3. low":"104.5800","4. close":"105.0100","5. volume":"4701300"},"2007-06-29":{"1. open":"105.9600","2. high":"106.5800","3. low":"104.1000","4. close":"105.2500","5. volume":"7018400"},"2007-06-28":{"1. open":"105.5200","2. high":"106.9200","3. low":"105.2200","4. close":"105.9500","5. volume":"5430900"},"2007-06-27":{"1. open":"104.4000","2. high":"105.4700","3. low":"104.4000","4. close":"105.4300","5. volume":"5403800"},"2007-06-26":{"1. open":"105.1000","2. high":"106.0600","3. low":"104.8200","4. close":"105.3300","5. volume":"5229600"},"2007-06-25":{"1. open":"104.7300","2. high":"105.7700","3. low":"104.5000","4. close":"105.1000","5. volume":"8476400"},"2007-06-22":{"1. open":"105.7900","2. high":"106.4400","3. low":"104.4400","4. close":"104.4400","5. volume":"10808500"},"2007-06-21":{"1. open":"105.7700","2. high":"107.0000","3. low":"105.6100","4. close":"106.6000","5. volume":"5587800"},"2007-06-20":{"1. open":"106.5000","2. high":"107.0200","3. low":"105.9500","4. close":"106.0000","5. volume":"6541500"},"2007-06-19":{"1. open":"104.9300","2. high":"106.6600","3. low":"104.9000","4. close":"106.5000","5. volume":"5754000"},"2007-06-18":{"1. open":"105.2700","2. high":"105.6500","3. low":"104.8900","4. close":"105.3300","5. volume":"6359200"},"2007-06-15":{"1. open":"104.4000","2. high":"105.1900","3. low":"103.8800","4. close":"105.0900","5. volume":"9432300"},"2007-06-14":{"1. open":"103.1200","2. high":"104.2400","3. low":"102.8100","4. close":"103.8500","5. volume":"5165600"},"2007-06-13":{"1. open":"102.9100","2. high":"103.2600","3. low":"102.1000","4. close":"103.1200","5. volume":"6437600"},"2007-06-12":{"1. open":"103.1100","2. high":"103.1800","3. low":"102.1500","4. close":"102.3400","5. volume":"5578400"},"2007-06-11":{"1. open":"102.8700","2. high":"104.0000","3. low":"102.5000","4. close":"103.2200","5. volume":"7903100"},"2007-06-08":{"1. open":"101.8000","2. high":"103.2100","3. low":"101.7500","4. close":"103.0700","5. volume":"8216300"},"2007-06-07":{"1. open":"102.4600","2. high":"103.1700","3. low":"101.5600","4. close":"101.8000","5. volume":"14384600"},"2007-06-06":{"1. open":"105.5000","2. high":"105.5100","3. low":"102.3900","4. close":"102.4100","5. volume":"30770700"},"2007-06-05":{"1. open":"106.5500","2. high":"106.5500","3. low":"105.5400","4. close":"105.8400","5. volume":"5244200"},"2007-06-04":{"1. open":"106.5000","2. high":"106.5900","3. low":"105.5800","4. close":"106.2300","5. volume":"4569900"},"2007-06-01":{"1. open":"106.6200","2. high":"107.2400","3. low":"106.0200","4. close":"106.5400","5. volume":"5289200"},"2007-05-31":{"1. open":"107.2300","2. high":"107.6700","3. low":"106.0000","4. close":"106.6000","5. volume":"5097700"},"2007-05-30":{"1. open":"105.4000","2. high":"107.1000","3. low":"105.2100","4. close":"106.9300","5. volume":"7401000"},"2007-05-29":{"1. open":"105.5700","2. high":"106.6300","3. low":"105.3000","4. close":"105.9100","5. volume":"5420300"},"2007-05-25":{"1. open":"103.9000","2. high":"105.4300","3. low":"103.8500","4. close":"105.1800","5. volume":"6123000"},"2007-05-24":{"1. open":"105.2500","2. high":"105.9800","3. low":"103.5700","4. close":"103.9500","5. volume":"6926300"},"2007-05-23":{"1. open":"106.8000","2. high":"107.0000","3. low":"105.2500","4. close":"105.5800","5. volume":"4396900"},"2007-05-22":{"1. open":"106.9500","2. high":"107.2500","3. low":"106.0100","4. close":"106.7000","5. volume":"5313300"},"2007-05-21":{"1. open":"107.1500","2. high":"108.0000","3. low":"106.8700","4. close":"107.0400","5. volume":"7512200"},"2007-05-18":{"1. open":"105.8400","2. high":"108.0500","3. low":"105.6000","4. close":"107.9900","5. volume":"9857500"},"2007-05-17":{"1. open":"105.6100","2. high":"106.2300","3. low":"104.7300","4. close":"105.3100","5. volume":"7706400"},"2007-05-16":{"1. open":"105.1000","2. high":"105.8900","3. low":"104.5300","4. close":"105.8700","5. volume":"5613500"},"2007-05-15":{"1. open":"105.4000","2. high":"105.8000","3. low":"104.7000","4. close":"104.8300","5. volume":"6104200"},"2007-05-14":{"1. open":"105.8100","2. high":"106.2500","3. low":"104.7900","4. close":"105.5700","5. volume":"5732600"},"2007-05-11":{"1. open":"104.6900","2. high":"105.9900","3. low":"104.6700","4. close":"105.9800","5. volume":"6026100"},"2007-05-10":{"1. open":"103.8200","2. high":"105.1100","3. low":"103.7100","4. close":"104.6800","5. volume":"8959800"},"2007-05-09":{"1. open":"103.9300","2. high":"104.7500","3. low":"103.7000","4. close":"104.3800","5. volume":"8408100"},"2007-05-08":{"1. open":"102.4000","2. high":"103.3900","3. low":"102.2100","4. close":"103.2900","5. volume":"5965000"},"2007-05-07":{"1. open":"102.7600","2. high":"103.1700","3. low":"102.4000","4. close":"102.7600","5. volume":"5620100"},"2007-05-04":{"1. open":"102.7500","2. high":"103.0300","3. low":"102.2500","4. close":"102.9600","5. volume":"5464800"},"2007-05-03":{"1. open":"102.1000","2. high":"103.0000","3. low":"101.3500","4. close":"102.8000","5. volume":"7302200"},"2007-05-02":{"1. open":"102.8000","2. high":"103.1400","3. low":"102.1300","4. close":"102.2200","5. volume":"6820300"},"2007-05-01":{"1. open":"102.0600","2. high":"103.1700","3. low":"102.0500","4. close":"103.1700","5. volume":"8670100"},"2007-04-30":{"1. open":"101.1100","2. high":"103.0000","3. low":"100.9700","4. close":"102.2100","5. volume":"10050400"},"2007-04-27":{"1. open":"100.3000","2. high":"101.1700","3. low":"100.0600","4. close":"101.1700","5. volume":"6141400"},"2007-04-26":{"1. open":"100.4000","2. high":"101.5000","3. low":"100.2100","4. close":"100.9000","5. volume":"8608500"},"2007-04-25":{"1. open":"98.7500","2. high":"101.7000","3. low":"98.7300","4. close":"101.4600","5. volume":"14827300"},"2007-04-24":{"1. open":"99.5500","2. high":"99.9000","3. low":"97.2300","4. close":"98.4900","5. volume":"21450700"},"2007-04-23":{"1. open":"95.3500","2. high":"95.7300","3. low":"95.0500","4. close":"95.2100","5. volume":"7247400"},"2007-04-20":{"1. open":"95.0200","2. high":"95.1500","3. low":"93.9110","4. close":"94.5800","5. volume":"9340300"},"2007-04-19":{"1. open":"94.5000","2. high":"94.8700","3. low":"94.0000","4. close":"94.2900","5. volume":"9445600"},"2007-04-18":{"1. open":"94.8000","2. high":"95.9100","3. low":"94.4000","4. close":"94.8000","5. volume":"15871700"},"2007-04-17":{"1. open":"96.3000","2. high":"97.6600","3. low":"96.0200","4. close":"97.1200","5. volume":"10264000"},"2007-04-16":{"1. open":"94.9900","2. high":"96.3000","3. low":"94.7200","4. close":"96.1800","5. volume":"6865100"},"2007-04-13":{"1. open":"95.7500","2. high":"95.7500","3. low":"94.5900","4. close":"94.9300","5. volume":"6027800"},"2007-04-12":{"1. open":"94.8600","2. high":"95.8200","3. low":"94.5300","4. close":"95.6700","5. volume":"7085300"},"2007-04-11":{"1. open":"96.4600","2. high":"96.7000","3. low":"94.9500","4. close":"95.1600","5. volume":"5936900"},"2007-04-10":{"1. open":"96.4000","2. high":"96.8000","3. low":"96.1642","4. close":"96.4600","5. volume":"3596400"},"2007-04-09":{"1. open":"96.4300","2. high":"96.9400","3. low":"96.1200","4. close":"96.6200","5. volume":"4850600"},"2007-04-05":{"1. open":"95.9800","2. high":"96.7500","3. low":"95.7500","4. close":"96.5200","5. volume":"3307100"},"2007-04-04":{"1. open":"95.8000","2. high":"96.4500","3. low":"95.5700","4. close":"96.2100","5. volume":"4276200"},"2007-04-03":{"1. open":"95.4500","2. high":"96.2300","3. low":"95.3300","4. close":"96.1000","5. volume":"5730800"},"2007-04-02":{"1. open":"94.5100","2. high":"95.5000","3. low":"94.0600","4. close":"95.2100","5. volume":"5883700"},"2007-03-30":{"1. open":"94.2400","2. high":"94.7500","3. low":"93.5700","4. close":"94.2600","5. volume":"7638100"},"2007-03-29":{"1. open":"94.9500","2. high":"95.1100","3. low":"93.9600","4. close":"94.5700","5. volume":"6851500"},"2007-03-28":{"1. open":"93.9000","2. high":"95.0200","3. low":"93.8000","4. close":"94.2600","5. volume":"8128000"},"2007-03-27":{"1. open":"94.7100","2. high":"95.0300","3. low":"94.2000","4. close":"94.7300","5. volume":"4695800"},"2007-03-26":{"1. open":"94.8400","2. high":"95.2500","3. low":"94.3200","4. close":"95.0000","5. volume":"6729400"},"2007-03-23":{"1. open":"94.8600","2. high":"95.2200","3. low":"94.6500","4. close":"95.0300","5. volume":"4412500"},"2007-03-22":{"1. open":"95.2200","2. high":"95.4400","3. low":"94.6500","4. close":"95.1900","5. volume":"5700400"},"2007-03-21":{"1. open":"94.5000","2. high":"95.8100","3. low":"93.8300","4. close":"95.3600","5. volume":"7665600"},"2007-03-20":{"1. open":"94.0000","2. high":"94.5300","3. low":"93.5500","4. close":"94.5000","5. volume":"4560000"},"2007-03-19":{"1. open":"93.9500","2. high":"94.3200","3. low":"93.3900","4. close":"93.9900","5. volume":"4568100"},"2007-03-16":{"1. open":"93.4900","2. high":"94.4500","3. low":"93.0200","4. close":"93.2500","5. volume":"8728700"},"2007-03-15":{"1. open":"93.4000","2. high":"93.9700","3. low":"93.1000","4. close":"93.4500","5. volume":"5910000"},"2007-03-14":{"1. open":"92.7100","2. high":"94.0300","3. low":"92.1000","4. close":"93.7600","5. volume":"8713900"},"2007-03-13":{"1. open":"93.8600","2. high":"94.4700","3. low":"92.6200","4. close":"92.7100","5. volume":"7539100"},"2007-03-12":{"1. open":"93.2900","2. high":"94.1700","3. low":"92.9700","4. close":"94.1100","5. volume":"5531300"},"2007-03-09":{"1. open":"93.4800","2. high":"94.0000","3. low":"92.8200","4. close":"93.2800","5. volume":"6333000"},"2007-03-08":{"1. open":"94.2500","2. high":"94.8200","3. low":"92.5190","4. close":"93.0000","5. volume":"7403900"},"2007-03-07":{"1. open":"93.9700","2. high":"94.8500","3. low":"93.6200","4. close":"93.9400","5. volume":"10269100"},"2007-03-06":{"1. open":"92.4000","2. high":"93.8900","3. low":"92.2600","4. close":"93.8000","5. volume":"9184200"},"2007-03-05":{"1. open":"90.2500","2. high":"92.1500","3. low":"90.1000","4. close":"91.8100","5. volume":"10314900"},"2007-03-02":{"1. open":"91.8600","2. high":"92.3700","3. low":"90.8400","4. close":"90.9000","5. volume":"9451300"},"2007-03-01":{"1. open":"90.2500","2. high":"93.0500","3. low":"88.7700","4. close":"92.2700","5. volume":"12865700"},"2007-02-28":{"1. open":"93.7100","2. high":"94.0900","3. low":"92.4700","4. close":"92.9400","5. volume":"12191600"},"2007-02-27":{"1. open":"96.0000","2. high":"96.0100","3. low":"92.8800","4. close":"93.9600","5. volume":"11996700"},"2007-02-26":{"1. open":"97.8600","2. high":"97.8600","3. low":"96.4600","4. close":"96.9100","5. volume":"5922100"},"2007-02-23":{"1. open":"98.4000","2. high":"98.4400","3. low":"97.4100","4. close":"97.7300","5. volume":"6355800"},"2007-02-22":{"1. open":"98.8000","2. high":"99.5000","3. low":"97.7700","4. close":"98.5000","5. volume":"5900100"},"2007-02-21":{"1. open":"98.9000","2. high":"99.3700","3. low":"98.7000","4. close":"99.0900","5. volume":"4302400"},"2007-02-20":{"1. open":"98.6600","2. high":"99.4600","3. low":"98.5500","4. close":"99.3500","5. volume":"4124200"},"2007-02-16":{"1. open":"99.1200","2. high":"99.2500","3. low":"98.6300","4. close":"98.9900","5. volume":"4800700"},"2007-02-15":{"1. open":"99.0600","2. high":"99.5200","3. low":"98.4800","4. close":"98.9200","5. volume":"5568600"},"2007-02-14":{"1. open":"98.5000","2. high":"99.4300","3. low":"98.2500","4. close":"99.2000","5. volume":"5644800"},"2007-02-13":{"1. open":"98.6000","2. high":"98.7400","3. low":"97.8000","4. close":"98.2900","5. volume":"5702800"},"2007-02-12":{"1. open":"98.8000","2. high":"99.2000","3. low":"98.2200","4. close":"98.5800","5. volume":"5331000"},"2007-02-09":{"1. open":"99.3500","2. high":"99.7000","3. low":"97.8100","4. close":"98.5500","5. volume":"6100400"},"2007-02-08":{"1. open":"98.9000","2. high":"99.7400","3. low":"98.6500","4. close":"99.6200","5. volume":"6152200"},"2007-02-07":{"1. open":"99.8000","2. high":"100.3600","3. low":"99.1200","4. close":"99.5400","5. volume":"7698200"},"2007-02-06":{"1. open":"100.0000","2. high":"100.4000","3. low":"99.5400","4. close":"99.5500","5. volume":"6532800"},"2007-02-05":{"1. open":"99.1700","2. high":"100.4400","3. low":"98.9000","4. close":"100.3800","5. volume":"8184800"},"2007-02-02":{"1. open":"99.1000","2. high":"99.7300","3. low":"98.8800","4. close":"99.1700","5. volume":"6656300"},"2007-02-01":{"1. open":"98.9700","2. high":"99.1800","3. low":"97.9600","4. close":"99.0000","5. volume":"6610700"},"2007-01-31":{"1. open":"98.8000","2. high":"99.4800","3. low":"98.3500","4. close":"99.1500","5. volume":"6432600"},"2007-01-30":{"1. open":"98.6200","2. high":"99.4500","3. low":"98.5000","4. close":"99.3700","5. volume":"7177900"},"2007-01-29":{"1. open":"98.1000","2. high":"98.6600","3. low":"97.4500","4. close":"98.5400","5. volume":"7294800"},"2007-01-26":{"1. open":"97.4900","2. high":"97.8300","3. low":"96.8400","4. close":"97.4500","5. volume":"5771100"},"2007-01-25":{"1. open":"97.2200","2. high":"97.9200","3. low":"97.2200","4. close":"97.5100","5. volume":"6201300"},"2007-01-24":{"1. open":"97.1400","2. high":"97.5800","3. low":"96.5800","4. close":"97.4000","5. volume":"5700000"},"2007-01-23":{"1. open":"96.9100","2. high":"97.3800","3. low":"96.2000","4. close":"97.0800","5. volume":"10337400"},"2007-01-22":{"1. open":"96.4200","2. high":"97.2300","3. low":"96.1200","4. close":"97.1100","5. volume":"13539300"},"2007-01-19":{"1. open":"95.0000","2. high":"96.8500","3. low":"94.5500","4. close":"96.1700","5. volume":"26035800"},"2007-01-18":{"1. open":"99.7900","2. high":"99.9500","3. low":"98.9100","4. close":"99.4500","5. volume":"14636100"},"2007-01-17":{"1. open":"100.6900","2. high":"100.9000","3. low":"99.9000","4. close":"100.0200","5. volume":"8200700"},"2007-01-16":{"1. open":"99.4000","2. high":"100.8400","3. low":"99.3000","4. close":"100.8200","5. volume":"9602200"},"2007-01-12":{"1. open":"98.9900","2. high":"99.6900","3. low":"98.5000","4. close":"99.3400","5. volume":"6636500"},"2007-01-11":{"1. open":"99.8500","2. high":"99.9000","3. low":"98.5000","4. close":"98.6500","5. volume":"8000700"},"2007-01-10":{"1. open":"99.0300","2. high":"99.0500","3. low":"97.9300","4. close":"98.8900","5. volume":"8744800"},"2007-01-09":{"1. open":"99.2400","2. high":"100.3300","3. low":"99.0700","4. close":"100.0700","5. volume":"11108200"},"2007-01-08":{"1. open":"98.5000","2. high":"99.5000","3. low":"98.3500","4. close":"98.9000","5. volume":"10340000"},"2007-01-05":{"1. open":"97.6000","2. high":"97.9500","3. low":"96.9100","4. close":"97.4200","5. volume":"7221300"},"2007-01-04":{"1. open":"96.9500","2. high":"98.7900","3. low":"96.8800","4. close":"98.3100","5. volume":"10524500"},"2007-01-03":{"1. open":"97.1700","2. high":"98.4000","3. low":"96.2600","4. close":"97.2700","5. volume":"9196800"},"2006-12-29":{"1. open":"97.0000","2. high":"97.8800","3. low":"96.8300","4. close":"97.1500","5. volume":"4455900"},"2006-12-28":{"1. open":"97.1100","2. high":"97.4000","3. low":"96.8700","4. close":"96.9700","5. volume":"4501700"},"2006-12-27":{"1. open":"96.3000","2. high":"97.2300","3. low":"96.2728","4. close":"97.2000","5. volume":"4571600"},"2006-12-26":{"1. open":"95.0000","2. high":"95.8100","3. low":"94.9200","4. close":"95.6600","5. volume":"2278700"},"2006-12-22":{"1. open":"95.7500","2. high":"95.9800","3. low":"95.2400","4. close":"95.2500","5. volume":"3031500"},"2006-12-21":{"1. open":"95.8600","2. high":"96.5000","3. low":"95.5300","4. close":"95.9100","5. volume":"4405600"},"2006-12-20":{"1. open":"96.3100","2. high":"96.5000","3. low":"95.7000","4. close":"96.0000","5. volume":"3654600"},"2006-12-19":{"1. open":"95.1000","2. high":"96.3900","3. low":"94.9100","4. close":"96.0000","5. volume":"4933200"},"2006-12-18":{"1. open":"94.9500","2. high":"96.1600","3. low":"94.8000","4. close":"95.4400","5. volume":"7984900"},"2006-12-15":{"1. open":"95.6100","2. high":"95.8000","3. low":"95.0500","4. close":"95.3000","5. volume":"8086500"},"2006-12-14":{"1. open":"94.7600","2. high":"95.7200","3. low":"94.5400","4. close":"95.3600","5. volume":"4644100"},"2006-12-13":{"1. open":"94.7800","2. high":"95.3300","3. low":"94.5000","4. close":"94.7700","5. volume":"6441300"},"2006-12-12":{"1. open":"93.6000","2. high":"94.8500","3. low":"93.3000","4. close":"94.1200","5. volume":"7783800"},"2006-12-11":{"1. open":"93.7200","2. high":"94.3500","3. low":"93.5600","4. close":"93.6400","5. volume":"3459200"},"2006-12-08":{"1. open":"93.6500","2. high":"94.3900","3. low":"93.4700","4. close":"93.8600","5. volume":"4140000"},"2006-12-07":{"1. open":"94.0000","2. high":"94.4300","3. low":"93.5521","4. close":"94.2300","5. volume":"4310800"},"2006-12-06":{"1. open":"94.7000","2. high":"94.8700","3. low":"94.0100","4. close":"94.1200","5. volume":"5947300"},"2006-12-05":{"1. open":"93.6000","2. high":"94.6400","3. low":"93.4400","4. close":"94.4800","5. volume":"6886200"},"2006-12-04":{"1. open":"92.5000","2. high":"93.9500","3. low":"92.2500","4. close":"93.5100","5. volume":"7507900"},"2006-12-01":{"1. open":"91.9000","2. high":"91.9100","3. low":"90.5500","4. close":"91.2500","5. volume":"5445400"},"2006-11-30":{"1. open":"91.3500","2. high":"92.4800","3. low":"91.2500","4. close":"91.9200","5. volume":"6470700"},"2006-11-29":{"1. open":"91.3500","2. high":"91.6600","3. low":"91.0100","4. close":"91.5200","5. volume":"4623000"},"2006-11-28":{"1. open":"91.0500","2. high":"91.5700","3. low":"90.4300","4. close":"91.3500","5. volume":"4962100"},"2006-11-27":{"1. open":"92.7100","2. high":"93.2400","3. low":"91.1200","4. close":"91.4500","5. volume":"6284000"},"2006-11-24":{"1. open":"93.0500","2. high":"93.7500","3. low":"92.9800","4. close":"93.3500","5. volume":"2129800"},"2006-11-22":{"1. open":"92.9000","2. high":"93.7400","3. low":"92.8000","4. close":"93.5200","5. volume":"3351700"},"2006-11-21":{"1. open":"92.8500","2. high":"93.4300","3. low":"92.8500","4. close":"93.0800","5. volume":"3067800"},"2006-11-20":{"1. open":"93.7700","2. high":"93.8000","3. low":"93.0100","4. close":"93.2500","5. volume":"5010600"},"2006-11-17":{"1. open":"93.4200","2. high":"94.0500","3. low":"93.3100","4. close":"93.8100","5. volume":"5251000"},"2006-11-16":{"1. open":"93.0700","2. high":"93.6000","3. low":"92.6000","4. close":"93.4700","5. volume":"4171500"},"2006-11-15":{"1. open":"93.0800","2. high":"93.2800","3. low":"92.5400","4. close":"93.1100","5. volume":"4172800"},"2006-11-14":{"1. open":"92.0000","2. high":"93.2900","3. low":"91.6500","4. close":"93.2900","5. volume":"5873000"},"2006-11-13":{"1. open":"91.7500","2. high":"92.4300","3. low":"91.4100","4. close":"92.0700","5. volume":"4358300"},"2006-11-10":{"1. open":"92.3000","2. high":"92.3500","3. low":"91.6300","4. close":"91.7600","5. volume":"5369600"},"2006-11-09":{"1. open":"92.5900","2. high":"93.1900","3. low":"92.3700","4. close":"92.4200","5. volume":"4518900"},"2006-11-08":{"1. open":"92.2500","2. high":"92.9200","3. low":"92.0100","4. close":"92.5900","5. volume":"6022200"},"2006-11-07":{"1. open":"92.4200","2. high":"93.4000","3. low":"92.4100","4. close":"92.4500","5. volume":"7305200"},"2006-11-06":{"1. open":"91.5000","2. high":"92.7400","3. low":"91.5000","4. close":"92.6000","5. volume":"6240600"},"2006-11-03":{"1. open":"91.7600","2. high":"92.3400","3. low":"91.1816","4. close":"91.4100","5. volume":"4506400"},"2006-11-02":{"1. open":"91.8000","2. high":"91.9500","3. low":"91.2500","4. close":"91.6800","5. volume":"4895100"},"2006-11-01":{"1. open":"92.5000","2. high":"92.6800","3. low":"91.5000","4. close":"91.8000","5. volume":"5845700"},"2006-10-31":{"1. open":"91.5000","2. high":"92.6800","3. low":"91.5000","4. close":"92.3300","5. volume":"9267300"},"2006-10-30":{"1. open":"90.3000","2. high":"92.0000","3. low":"89.8000","4. close":"91.5000","5. volume":"5594000"},"2006-10-27":{"1. open":"90.9100","2. high":"91.8900","3. low":"90.5800","4. close":"90.7600","5. volume":"5840300"},"2006-10-26":{"1. open":"91.6300","2. high":"91.9300","3. low":"91.2500","4. close":"91.5400","5. volume":"4990300"},"2006-10-25":{"1. open":"91.2100","2. high":"91.9900","3. low":"90.9400","4. close":"91.8300","5. volume":"6122100"},"2006-10-24":{"1. open":"90.9100","2. high":"91.9500","3. low":"90.8000","4. close":"91.4900","5. volume":"9222300"},"2006-10-23":{"1. open":"90.0500","2. high":"92.0000","3. low":"90.0100","4. close":"91.5600","5. volume":"8862300"},"2006-10-20":{"1. open":"90.0400","2. high":"90.7000","3. low":"89.5500","4. close":"90.4800","5. volume":"7390900"},"2006-10-19":{"1. open":"89.4500","2. high":"90.9800","3. low":"89.3100","4. close":"89.8600","5. volume":"10671400"},"2006-10-18":{"1. open":"90.6000","2. high":"92.0400","3. low":"89.7300","4. close":"89.8200","5. volume":"27875200"},"2006-10-17":{"1. open":"86.3500","2. high":"87.9400","3. low":"86.2200","4. close":"86.9500","5. volume":"13295500"},"2006-10-16":{"1. open":"86.0800","2. high":"87.6000","3. low":"85.7500","4. close":"86.7100","5. volume":"8633100"},"2006-10-13":{"1. open":"84.4500","2. high":"86.2100","3. low":"84.4400","4. close":"86.0800","5. volume":"7788600"},"2006-10-12":{"1. open":"84.2000","2. high":"84.9000","3. low":"84.1000","4. close":"84.7000","5. volume":"4661700"},"2006-10-11":{"1. open":"84.1500","2. high":"84.6869","3. low":"83.7900","4. close":"84.1900","5. volume":"5210600"},"2006-10-10":{"1. open":"83.7100","2. high":"84.6300","3. low":"83.5600","4. close":"84.1900","5. volume":"4712900"},"2006-10-09":{"1. open":"83.1400","2. high":"84.0800","3. low":"83.0000","4. close":"84.0000","5. volume":"4490200"},"2006-10-06":{"1. open":"82.9300","2. high":"83.7800","3. low":"82.5000","4. close":"83.1400","5. volume":"5340900"},"2006-10-05":{"1. open":"82.8100","2. high":"83.2100","3. low":"82.6000","4. close":"82.9200","5. volume":"4956600"},"2006-10-04":{"1. open":"81.6500","2. high":"83.2500","3. low":"81.6310","4. close":"83.1000","5. volume":"6119300"},"2006-10-03":{"1. open":"81.8800","2. high":"82.2600","3. low":"81.5600","4. close":"81.6500","5. volume":"4838500"},"2006-10-02":{"1. open":"81.7600","2. high":"82.4700","3. low":"81.5800","4. close":"81.8700","5. volume":"4483300"},"2006-09-29":{"1. open":"81.9000","2. high":"82.7900","3. low":"81.7700","4. close":"81.9400","5. volume":"4770700"},"2006-09-28":{"1. open":"81.8500","2. high":"82.3500","3. low":"81.7200","4. close":"81.9900","5. volume":"4592300"},"2006-09-27":{"1. open":"82.0000","2. high":"82.6700","3. low":"81.7100","4. close":"82.0900","5. volume":"5880500"},"2006-09-26":{"1. open":"81.9000","2. high":"82.6600","3. low":"81.7000","4. close":"82.5000","5. volume":"4731800"},"2006-09-25":{"1. open":"81.6400","2. high":"82.2800","3. low":"81.2800","4. close":"82.0000","5. volume":"5683000"},"2006-09-22":{"1. open":"81.7500","2. high":"82.1200","3. low":"81.0100","4. close":"81.2100","5. volume":"4350200"},"2006-09-21":{"1. open":"82.6100","2. high":"83.2500","3. low":"81.3500","4. close":"81.6100","5. volume":"8909000"},"2006-09-20":{"1. open":"82.3700","2. high":"83.7900","3. low":"82.2000","4. close":"83.4200","5. volume":"7524600"},"2006-09-19":{"1. open":"81.9500","2. high":"82.0900","3. low":"81.4200","4. close":"81.8700","5. volume":"5088600"},"2006-09-18":{"1. open":"82.5600","2. high":"83.2100","3. low":"82.1700","4. close":"82.2400","5. volume":"4417600"},"2006-09-15":{"1. open":"83.2100","2. high":"83.5900","3. low":"82.7900","4. close":"82.9400","5. volume":"8203800"},"2006-09-14":{"1. open":"81.9000","2. high":"83.0000","3. low":"81.7400","4. close":"82.4700","5. volume":"4265300"},"2006-09-13":{"1. open":"82.2500","2. high":"82.7000","3. low":"81.8400","4. close":"82.2100","5. volume":"4920200"},"2006-09-12":{"1. open":"81.1400","2. high":"82.5000","3. low":"81.0600","4. close":"82.2800","5. volume":"5722200"},"2006-09-11":{"1. open":"80.6000","2. high":"81.2000","3. low":"80.2500","4. close":"80.9300","5. volume":"4314300"},"2006-09-08":{"1. open":"79.6000","2. high":"80.8600","3. low":"79.3500","4. close":"80.6600","5. volume":"4498600"},"2006-09-07":{"1. open":"79.9000","2. high":"80.3800","3. low":"79.3100","4. close":"79.4000","5. volume":"3913300"},"2006-09-06":{"1. open":"80.2900","2. high":"80.6900","3. low":"80.1700","4. close":"80.2800","5. volume":"3727600"},"2006-09-05":{"1. open":"81.1900","2. high":"81.5400","3. low":"80.6000","4. close":"80.8500","5. volume":"3968500"},"2006-09-01":{"1. open":"81.1300","2. high":"81.5700","3. low":"80.8100","4. close":"81.4100","5. volume":"3294000"},"2006-08-31":{"1. open":"81.3000","2. high":"81.5000","3. low":"80.7800","4. close":"80.9700","5. volume":"3786200"},"2006-08-30":{"1. open":"81.1800","2. high":"81.6800","3. low":"80.8400","4. close":"81.2200","5. volume":"4688800"},"2006-08-29":{"1. open":"80.0600","2. high":"81.4800","3. low":"80.0600","4. close":"81.4000","5. volume":"5208500"},"2006-08-28":{"1. open":"79.9100","2. high":"80.4700","3. low":"79.7600","4. close":"80.3200","5. volume":"5259400"},"2006-08-25":{"1. open":"79.2000","2. high":"80.0000","3. low":"79.1400","4. close":"79.8800","5. volume":"3427400"},"2006-08-24":{"1. open":"78.9000","2. high":"79.5000","3. low":"78.8700","4. close":"79.3800","5. volume":"3473300"},"2006-08-23":{"1. open":"78.9500","2. high":"79.4700","3. low":"78.4200","4. close":"78.6700","5. volume":"3425700"},"2006-08-22":{"1. open":"79.2800","2. high":"79.5500","3. low":"78.6100","4. close":"78.9500","5. volume":"4057200"},"2006-08-21":{"1. open":"79.5100","2. high":"79.8800","3. low":"78.8700","4. close":"79.2800","5. volume":"3676500"},"2006-08-18":{"1. open":"79.3800","2. high":"79.9700","3. low":"78.6300","4. close":"79.9000","5. volume":"5399200"},"2006-08-17":{"1. open":"78.9300","2. high":"79.5600","3. low":"78.5300","4. close":"79.3700","5. volume":"5535400"},"2006-08-16":{"1. open":"77.4500","2. high":"79.2800","3. low":"77.3500","4. close":"79.0900","5. volume":"7386500"},"2006-08-15":{"1. open":"76.9000","2. high":"77.1400","3. low":"76.3100","4. close":"77.0800","5. volume":"5985400"},"2006-08-14":{"1. open":"75.8500","2. high":"77.4900","3. low":"75.6000","4. close":"76.6800","5. volume":"4997400"},"2006-08-11":{"1. open":"75.2000","2. high":"75.7800","3. low":"75.2000","4. close":"75.4800","5. volume":"3695800"},"2006-08-10":{"1. open":"75.2000","2. high":"76.0800","3. low":"75.0500","4. close":"75.7400","5. volume":"3213600"},"2006-08-09":{"1. open":"75.7500","2. high":"76.2800","3. low":"75.3900","4. close":"75.3900","5. volume":"4480400"},"2006-08-08":{"1. open":"75.6300","2. high":"76.2600","3. low":"75.1116","4. close":"75.3300","5. volume":"3794700"},"2006-08-07":{"1. open":"75.6300","2. high":"76.2000","3. low":"75.2800","4. close":"75.5200","5. volume":"3870200"},"2006-08-04":{"1. open":"76.6500","2. high":"76.7700","3. low":"75.3200","4. close":"75.9100","5. volume":"5062400"},"2006-08-03":{"1. open":"76.0000","2. high":"76.7300","3. low":"74.9000","4. close":"76.3300","5. volume":"2765800"},"2006-08-02":{"1. open":"76.2100","2. high":"76.9300","3. low":"76.2000","4. close":"76.3200","5. volume":"3283800"},"2006-08-01":{"1. open":"76.8600","2. high":"77.3800","3. low":"75.7500","4. close":"76.1400","5. volume":"4406700"},"2006-07-31":{"1. open":"76.4400","2. high":"77.5000","3. low":"76.1500","4. close":"77.4100","5. volume":"5381800"},"2006-07-28":{"1. open":"76.3800","2. high":"77.3000","3. low":"76.2600","4. close":"76.9600","5. volume":"4165700"},"2006-07-27":{"1. open":"75.8300","2. high":"77.2900","3. low":"75.7500","4. close":"76.1500","5. volume":"6439100"},"2006-07-26":{"1. open":"75.4800","2. high":"76.3000","3. low":"75.3600","4. close":"75.8300","5. volume":"3870100"},"2006-07-25":{"1. open":"75.9900","2. high":"76.4100","3. low":"75.3100","4. close":"75.8900","5. volume":"5580300"},"2006-07-24":{"1. open":"74.9200","2. high":"76.1500","3. low":"74.9200","4. close":"75.9900","5. volume":"5611200"},"2006-07-21":{"1. open":"75.4900","2. high":"75.5000","3. low":"74.5000","4. close":"74.8600","5. volume":"8372500"},"2006-07-20":{"1. open":"75.7300","2. high":"75.8800","3. low":"75.2000","4. close":"75.4800","5. volume":"12214900"},"2006-07-19":{"1. open":"76.0000","2. high":"77.0600","3. low":"76.0000","4. close":"76.0700","5. volume":"14536900"},"2006-07-18":{"1. open":"73.7000","2. high":"75.4200","3. low":"72.7300","4. close":"74.2600","5. volume":"8667500"},"2006-07-17":{"1. open":"73.3400","2. high":"73.9400","3. low":"73.2000","4. close":"73.7000","5. volume":"6822700"},"2006-07-14":{"1. open":"74.2400","2. high":"74.3000","3. low":"73.3700","4. close":"73.5700","5. volume":"6957800"},"2006-07-13":{"1. open":"75.0100","2. high":"75.2800","3. low":"73.8300","4. close":"74.2400","5. volume":"8754700"},"2006-07-12":{"1. open":"76.0700","2. high":"76.3000","3. low":"74.8200","4. close":"75.4800","5. volume":"8372100"},"2006-07-11":{"1. open":"76.4000","2. high":"76.6499","3. low":"75.4400","4. close":"76.4700","5. volume":"6086500"},"2006-07-10":{"1. open":"76.1800","2. high":"76.8300","3. low":"75.8700","4. close":"76.6700","5. volume":"7154700"},"2006-07-07":{"1. open":"78.0900","2. high":"78.0900","3. low":"76.1200","4. close":"76.4200","5. volume":"6641600"},"2006-07-06":{"1. open":"77.5900","2. high":"78.5300","3. low":"77.5700","4. close":"78.0900","5. volume":"4333100"},"2006-07-05":{"1. open":"78.0000","2. high":"78.3900","3. low":"77.5200","4. close":"77.7700","5. volume":"4047800"},"2006-07-03":{"1. open":"77.5400","2. high":"78.2700","3. low":"77.2700","4. close":"78.0200","5. volume":"3177300"},"2006-06-30":{"1. open":"77.7000","2. high":"77.9300","3. low":"76.7900","4. close":"76.8200","5. volume":"7911700"},"2006-06-29":{"1. open":"76.6600","2. high":"77.8000","3. low":"76.5600","4. close":"77.5900","5. volume":"5448900"},"2006-06-28":{"1. open":"76.5300","2. high":"76.6500","3. low":"76.0600","4. close":"76.5600","5. volume":"4392100"},"2006-06-27":{"1. open":"77.3200","2. high":"77.6000","3. low":"76.3200","4. close":"76.6300","5. volume":"5596800"},"2006-06-26":{"1. open":"77.0400","2. high":"77.5200","3. low":"76.8000","4. close":"77.1500","5. volume":"3448000"},"2006-06-23":{"1. open":"77.1500","2. high":"77.8400","3. low":"76.9400","4. close":"77.1000","5. volume":"4520600"},"2006-06-22":{"1. open":"78.1600","2. high":"78.3700","3. low":"77.0000","4. close":"77.1900","5. volume":"5563700"},"2006-06-21":{"1. open":"77.9900","2. high":"78.5600","3. low":"77.9800","4. close":"78.3000","5. volume":"5559100"},"2006-06-20":{"1. open":"77.8400","2. high":"78.3000","3. low":"77.2500","4. close":"77.9900","5. volume":"6124500"},"2006-06-19":{"1. open":"78.0600","2. high":"78.3000","3. low":"77.3400","4. close":"77.6700","5. volume":"5302100"},"2006-06-16":{"1. open":"78.2600","2. high":"78.5300","3. low":"77.5700","4. close":"77.9500","5. volume":"8133500"},"2006-06-15":{"1. open":"78.2000","2. high":"78.7800","3. low":"76.9500","4. close":"78.5600","5. volume":"6679400"},"2006-06-14":{"1. open":"77.1000","2. high":"77.8500","3. low":"76.9300","4. close":"77.7100","5. volume":"6038600"},"2006-06-13":{"1. open":"77.2700","2. high":"77.9300","3. low":"76.8200","4. close":"76.9300","5. volume":"7374100"},"2006-06-12":{"1. open":"77.6800","2. high":"78.0900","3. low":"76.8500","4. close":"77.0200","5. volume":"4924900"},"2006-06-09":{"1. open":"77.3300","2. high":"78.1000","3. low":"77.0500","4. close":"78.0100","5. volume":"6135400"},"2006-06-08":{"1. open":"78.7400","2. high":"79.5800","3. low":"76.7500","4. close":"77.0300","5. volume":"13474400"},"2006-06-07":{"1. open":"79.7800","2. high":"80.7400","3. low":"79.1200","4. close":"79.1500","5. volume":"7924800"},"2006-06-06":{"1. open":"79.0600","2. high":"79.9000","3. low":"78.5000","4. close":"79.7600","5. volume":"7250600"},"2006-06-05":{"1. open":"79.1000","2. high":"80.0400","3. low":"79.0100","4. close":"79.0600","5. volume":"5555800"},"2006-06-02":{"1. open":"80.5000","2. high":"80.5600","3. low":"79.1500","4. close":"79.5200","5. volume":"7232300"},"2006-06-01":{"1. open":"79.8900","2. high":"80.8700","3. low":"79.8100","4. close":"80.6900","5. volume":"4866500"},"2006-05-31":{"1. open":"80.1500","2. high":"80.8300","3. low":"79.6100","4. close":"79.9000","5. volume":"6384900"},"2006-05-30":{"1. open":"80.3500","2. high":"80.9600","3. low":"80.1500","4. close":"80.1600","5. volume":"5049100"},"2006-05-26":{"1. open":"80.1600","2. high":"80.8600","3. low":"79.7000","4. close":"80.7500","5. volume":"3580800"},"2006-05-25":{"1. open":"79.8900","2. high":"80.1800","3. low":"79.6500","4. close":"80.1400","5. volume":"3995000"},"2006-05-24":{"1. open":"79.4000","2. high":"80.0400","3. low":"79.0600","4. close":"79.7800","5. volume":"7389600"},"2006-05-23":{"1. open":"80.2500","2. high":"81.3000","3. low":"79.0000","4. close":"79.8300","5. volume":"5006400"},"2006-05-22":{"1. open":"79.9400","2. high":"80.3400","3. low":"79.4000","4. close":"80.0200","5. volume":"6250900"},"2006-05-19":{"1. open":"80.8700","2. high":"81.0000","3. low":"79.5100","4. close":"80.2800","5. volume":"7019100"},"2006-05-18":{"1. open":"80.5000","2. high":"81.3500","3. low":"80.0300","4. close":"80.6600","5. volume":"5443600"},"2006-05-17":{"1. open":"81.8500","2. high":"82.2117","3. low":"81.0200","4. close":"81.2700","5. volume":"5936000"},"2006-05-16":{"1. open":"83.0000","2. high":"83.2500","3. low":"82.0700","4. close":"82.1600","5. volume":"4454800"},"2006-05-15":{"1. open":"81.8000","2. high":"83.1500","3. low":"81.8000","4. close":"82.8900","5. volume":"5776400"},"2006-05-12":{"1. open":"82.4000","2. high":"83.6900","3. low":"82.3000","4. close":"82.3900","5. volume":"5685700"},"2006-05-11":{"1. open":"82.6500","2. high":"83.0900","3. low":"82.4500","4. close":"82.4600","5. volume":"5274500"},"2006-05-10":{"1. open":"82.9000","2. high":"83.3300","3. low":"82.6000","4. close":"82.9000","5. volume":"3430400"},"2006-05-09":{"1. open":"82.4900","2. high":"83.2900","3. low":"82.4050","4. close":"83.2300","5. volume":"4072800"},"2006-05-08":{"1. open":"82.6000","2. high":"83.2200","3. low":"82.3000","4. close":"82.8900","5. volume":"3856500"},"2006-05-05":{"1. open":"82.9500","2. high":"83.5500","3. low":"82.7000","4. close":"82.9800","5. volume":"4504500"},"2006-05-04":{"1. open":"82.7100","2. high":"83.0900","3. low":"82.4000","4. close":"82.4300","5. volume":"3966900"},"2006-05-03":{"1. open":"82.5400","2. high":"83.2900","3. low":"82.4500","4. close":"82.7000","5. volume":"5721100"},"2006-05-02":{"1. open":"82.1100","2. high":"82.7400","3. low":"82.0000","4. close":"82.4200","5. volume":"4336400"},"2006-05-01":{"1. open":"82.5900","2. high":"83.3100","3. low":"82.1000","4. close":"82.2300","5. volume":"6011100"},"2006-04-28":{"1. open":"83.5100","2. high":"83.6200","3. low":"81.9800","4. close":"82.3400","5. volume":"8201800"},"2006-04-27":{"1. open":"83.0100","2. high":"84.4000","3. low":"82.7000","4. close":"83.8800","5. volume":"8174300"},"2006-04-26":{"1. open":"82.8400","2. high":"83.4800","3. low":"82.7100","4. close":"83.3500","5. volume":"6648800"},"2006-04-25":{"1. open":"82.1600","2. high":"82.9000","3. low":"81.6000","4. close":"82.6700","5. volume":"6856300"},"2006-04-24":{"1. open":"81.3000","2. high":"82.4100","3. low":"81.1000","4. close":"82.1100","5. volume":"6604100"},"2006-04-21":{"1. open":"82.4900","2. high":"82.5000","3. low":"81.3800","4. close":"81.6600","5. volume":"6117400"},"2006-04-20":{"1. open":"81.6500","2. high":"82.8500","3. low":"81.6400","4. close":"82.0200","5. volume":"6237200"},"2006-04-19":{"1. open":"83.9500","2. high":"84.0000","3. low":"81.2600","4. close":"81.8600","5. volume":"10554700"},"2006-04-18":{"1. open":"81.8900","2. high":"83.5300","3. low":"81.7000","4. close":"83.3100","5. volume":"7905800"},"2006-04-17":{"1. open":"81.7700","2. high":"82.9200","3. low":"81.4000","4. close":"81.6400","5. volume":"4634200"},"2006-04-13":{"1. open":"81.1800","2. high":"82.6000","3. low":"81.1200","4. close":"81.9800","5. volume":"4799700"},"2006-04-12":{"1. open":"81.1000","2. high":"81.3700","3. low":"80.6300","4. close":"80.7500","5. volume":"3905200"},"2006-04-11":{"1. open":"81.8300","2. high":"82.0600","3. low":"80.7500","4. close":"81.1600","5. volume":"5959700"},"2006-04-10":{"1. open":"82.4900","2. high":"82.7400","3. low":"82.0000","4. close":"82.1000","5. volume":"3627700"},"2006-04-07":{"1. open":"83.6000","2. high":"83.8000","3. low":"82.4400","4. close":"82.4800","5. volume":"5337500"},"2006-04-06":{"1. open":"84.1000","2. high":"84.3200","3. low":"83.3600","4. close":"83.8100","5. volume":"4944100"},"2006-04-05":{"1. open":"83.3300","2. high":"84.4500","3. low":"83.3200","4. close":"84.1700","5. volume":"5523900"},"2006-04-04":{"1. open":"83.1000","2. high":"83.7800","3. low":"82.8000","4. close":"83.4500","5. volume":"3853000"},"2006-04-03":{"1. open":"82.7200","2. high":"83.5900","3. low":"82.6500","4. close":"83.0600","5. volume":"4121600"},"2006-03-31":{"1. open":"82.9500","2. high":"83.6000","3. low":"82.2900","4. close":"82.4700","5. volume":"5862000"},"2006-03-30":{"1. open":"82.8800","2. high":"83.7000","3. low":"82.8300","4. close":"83.2000","5. volume":"4467000"},"2006-03-29":{"1. open":"82.2000","2. high":"83.5500","3. low":"82.2000","4. close":"83.1300","5. volume":"4392100"},"2006-03-28":{"1. open":"82.8600","2. high":"83.3900","3. low":"82.2900","4. close":"82.4300","5. volume":"4508600"},"2006-03-27":{"1. open":"82.9800","2. high":"83.2600","3. low":"82.5800","4. close":"83.0800","5. volume":"3910100"},"2006-03-24":{"1. open":"83.1000","2. high":"83.7200","3. low":"82.9900","4. close":"83.3600","5. volume":"4198800"},"2006-03-23":{"1. open":"84.2300","2. high":"84.2700","3. low":"82.9300","4. close":"83.2000","5. volume":"5105800"},"2006-03-22":{"1. open":"83.6600","2. high":"84.6800","3. low":"83.3500","4. close":"84.4500","5. volume":"4968600"},"2006-03-21":{"1. open":"83.8200","2. high":"84.9900","3. low":"83.5800","4. close":"83.8100","5. volume":"7404300"},"2006-03-20":{"1. open":"83.1100","2. high":"83.7500","3. low":"82.9900","4. close":"83.5800","5. volume":"3870300"},"2006-03-17":{"1. open":"83.2800","2. high":"83.4100","3. low":"82.8200","4. close":"83.3000","5. volume":"6414400"},"2006-03-16":{"1. open":"83.4300","2. high":"83.7200","3. low":"82.6100","4. close":"82.8700","5. volume":"4299500"},"2006-03-15":{"1. open":"82.6500","2. high":"83.7600","3. low":"82.6400","4. close":"83.3800","5. volume":"5370400"},"2006-03-14":{"1. open":"81.5100","2. high":"82.9900","3. low":"81.4700","4. close":"82.8800","5. volume":"4518000"},"2006-03-13":{"1. open":"81.5600","2. high":"82.4000","3. low":"81.4500","4. close":"81.9300","5. volume":"4571400"},"2006-03-10":{"1. open":"81.0300","2. high":"82.2500","3. low":"81.0300","4. close":"81.5700","5. volume":"4787200"},"2006-03-09":{"1. open":"81.1500","2. high":"81.9800","3. low":"80.8000","4. close":"81.0200","5. volume":"4310700"},"2006-03-08":{"1. open":"80.3900","2. high":"81.6000","3. low":"80.2500","4. close":"81.1400","5. volume":"5569900"},"2006-03-07":{"1. open":"79.8600","2. high":"80.7900","3. low":"79.8600","4. close":"80.2900","5. volume":"4330800"},"2006-03-06":{"1. open":"80.0500","2. high":"80.6400","3. low":"79.9000","4. close":"80.0000","5. volume":"4709500"},"2006-03-03":{"1. open":"79.5100","2. high":"80.8300","3. low":"79.5100","4. close":"79.9600","5. volume":"4354400"},"2006-03-02":{"1. open":"79.9000","2. high":"80.2100","3. low":"79.5400","4. close":"79.9400","5. volume":"4418800"},"2006-03-01":{"1. open":"80.0100","2. high":"80.8100","3. low":"79.7800","4. close":"79.9000","5. volume":"5172300"},"2006-02-28":{"1. open":"80.1000","2. high":"80.5500","3. low":"79.7100","4. close":"80.2400","5. volume":"5960700"},"2006-02-27":{"1. open":"80.0000","2. high":"80.8900","3. low":"79.9500","4. close":"80.6300","5. volume":"3787000"},"2006-02-24":{"1. open":"80.6500","2. high":"80.6500","3. low":"79.8500","4. close":"80.1000","5. volume":"3903200"},"2006-02-23":{"1. open":"81.0500","2. high":"81.3400","3. low":"80.0400","4. close":"80.2000","5. volume":"4979400"},"2006-02-22":{"1. open":"80.0000","2. high":"81.6500","3. low":"79.9700","4. close":"81.3500","5. volume":"5294300"},"2006-02-21":{"1. open":"80.1000","2. high":"80.7500","3. low":"79.9700","4. close":"80.5000","5. volume":"5838000"},"2006-02-17":{"1. open":"80.9100","2. high":"81.0300","3. low":"80.1300","4. close":"80.7100","5. volume":"5298800"},"2006-02-16":{"1. open":"80.6800","2. high":"80.9100","3. low":"80.1300","4. close":"80.9100","5. volume":"5310500"},"2006-02-15":{"1. open":"80.8600","2. high":"81.5000","3. low":"80.5000","4. close":"80.8500","5. volume":"5052000"},"2006-02-14":{"1. open":"80.5500","2. high":"81.4500","3. low":"80.3500","4. close":"81.0900","5. volume":"6075500"},"2006-02-13":{"1. open":"81.3300","2. high":"81.9100","3. low":"80.1800","4. close":"80.4400","5. volume":"5257400"},"2006-02-10":{"1. open":"80.4000","2. high":"81.4600","3. low":"80.2000","4. close":"81.3300","5. volume":"5371900"},"2006-02-09":{"1. open":"80.2000","2. high":"80.8000","3. low":"79.5000","4. close":"80.4000","5. volume":"7609200"},"2006-02-08":{"1. open":"80.6000","2. high":"80.9000","3. low":"80.2400","4. close":"80.8000","5. volume":"5029200"},"2006-02-07":{"1. open":"79.5000","2. high":"80.1900","3. low":"79.3000","4. close":"79.6500","5. volume":"5247300"},"2006-02-06":{"1. open":"79.9400","2. high":"79.9500","3. low":"78.9300","4. close":"79.5100","5. volume":"9568500"},"2006-02-03":{"1. open":"80.5500","2. high":"80.7700","3. low":"79.7200","4. close":"79.9700","5. volume":"9852000"},"2006-02-02":{"1. open":"81.4500","2. high":"81.5900","3. low":"80.9000","4. close":"81.2300","5. volume":"6198000"},"2006-02-01":{"1. open":"80.9000","2. high":"82.2400","3. low":"80.6500","4. close":"81.9400","5. volume":"5419300"},"2006-01-31":{"1. open":"81.5000","2. high":"82.0000","3. low":"81.1700","4. close":"81.3000","5. volume":"6771600"},"2006-01-30":{"1. open":"81.0200","2. high":"81.8100","3. low":"80.2100","4. close":"81.6300","5. volume":"5325100"},"2006-01-27":{"1. open":"80.7500","2. high":"81.7700","3. low":"80.7500","4. close":"81.0200","5. volume":"6103400"},"2006-01-26":{"1. open":"81.5000","2. high":"81.6500","3. low":"80.5900","4. close":"80.7200","5. volume":"7810200"},"2006-01-25":{"1. open":"81.0500","2. high":"81.6200","3. low":"80.6100","4. close":"80.9100","5. volume":"6374300"},"2006-01-24":{"1. open":"81.3900","2. high":"82.1500","3. low":"80.8000","4. close":"80.8500","5. volume":"6069000"},"2006-01-23":{"1. open":"81.3300","2. high":"81.9200","3. low":"80.9200","4. close":"81.4100","5. volume":"6114100"},"2006-01-20":{"1. open":"83.0400","2. high":"83.0500","3. low":"81.2500","4. close":"81.3600","5. volume":"8605800"},"2006-01-19":{"1. open":"84.1400","2. high":"84.3900","3. low":"83.0200","4. close":"83.0900","5. volume":"6483500"},"2006-01-18":{"1. open":"84.0000","2. high":"84.7000","3. low":"83.5200","4. close":"84.4600","5. volume":"10984800"},"2006-01-17":{"1. open":"82.8000","2. high":"83.1600","3. low":"82.5400","4. close":"83.0000","5. volume":"8718400"},"2006-01-13":{"1. open":"83.0000","2. high":"83.4500","3. low":"82.5000","4. close":"83.1700","5. volume":"6921600"},"2006-01-12":{"1. open":"83.8200","2. high":"83.9600","3. low":"83.4000","4. close":"83.5700","5. volume":"4924100"},"2006-01-11":{"1. open":"84.3700","2. high":"84.8100","3. low":"83.4000","4. close":"84.1700","5. volume":"5776400"},"2006-01-10":{"1. open":"83.1500","2. high":"84.1200","3. low":"83.1200","4. close":"84.0700","5. volume":"5700000"},"2006-01-09":{"1. open":"83.9000","2. high":"84.2500","3. low":"83.3800","4. close":"83.7300","5. volume":"6851100"},"2006-01-06":{"1. open":"83.9500","2. high":"85.0300","3. low":"83.4100","4. close":"84.9500","5. volume":"8196900"},"2006-01-05":{"1. open":"81.4000","2. high":"82.9000","3. low":"80.9990","4. close":"82.5000","5. volume":"7213400"},"2006-01-04":{"1. open":"82.2000","2. high":"82.5000","3. low":"81.3300","4. close":"81.9500","5. volume":"9832800"},"2006-01-03":{"1. open":"82.4500","2. high":"82.5500","3. low":"80.8100","4. close":"82.0600","5. volume":"11715100"},"2005-12-30":{"1. open":"81.8500","2. high":"82.4900","3. low":"81.5600","4. close":"82.2000","5. volume":"5449000"},"2005-12-29":{"1. open":"82.8000","2. high":"83.0600","3. low":"82.2200","4. close":"82.4000","5. volume":"3958400"},"2005-12-28":{"1. open":"83.1000","2. high":"83.5700","3. low":"82.8000","4. close":"83.0400","5. volume":"3836800"},"2005-12-27":{"1. open":"83.4800","2. high":"84.5000","3. low":"82.8900","4. close":"82.9900","5. volume":"4377800"},"2005-12-23":{"1. open":"84.0000","2. high":"84.2000","3. low":"83.3900","4. close":"83.4800","5. volume":"3616200"},"2005-12-22":{"1. open":"82.6100","2. high":"83.2300","3. low":"82.3000","4. close":"83.2200","5. volume":"6573600"},"2005-12-21":{"1. open":"82.4600","2. high":"84.0000","3. low":"82.4600","4. close":"83.1200","5. volume":"6846800"},"2005-12-20":{"1. open":"82.9500","2. high":"83.1000","3. low":"82.0600","4. close":"82.4800","5. volume":"5276200"},"2005-12-19":{"1. open":"83.2300","2. high":"83.6000","3. low":"82.6500","4. close":"82.7600","5. volume":"4985400"},"2005-12-16":{"1. open":"83.8900","2. high":"84.0000","3. low":"83.0000","4. close":"83.3700","5. volume":"7398200"},"2005-12-15":{"1. open":"82.8800","2. high":"83.6300","3. low":"82.7500","4. close":"83.5300","5. volume":"6155900"},"2005-12-14":{"1. open":"83.6500","2. high":"83.9500","3. low":"82.9500","4. close":"83.1300","5. volume":"7161800"},"2005-12-13":{"1. open":"84.5000","2. high":"84.9000","3. low":"83.5000","4. close":"83.7100","5. volume":"12545300"},"2005-12-12":{"1. open":"87.0100","2. high":"87.3500","3. low":"85.7600","4. close":"85.9600","5. volume":"6044100"},"2005-12-09":{"1. open":"86.8000","2. high":"87.1000","3. low":"86.3300","4. close":"86.9700","5. volume":"6461800"},"2005-12-08":{"1. open":"88.5700","2. high":"88.9100","3. low":"86.6700","4. close":"87.5000","5. volume":"5787000"},"2005-12-07":{"1. open":"89.0000","2. high":"89.9200","3. low":"88.4500","4. close":"88.7200","5. volume":"5284000"},"2005-12-06":{"1. open":"88.5600","2. high":"89.8400","3. low":"88.5600","4. close":"89.1400","5. volume":"4871500"},"2005-12-05":{"1. open":"88.4000","2. high":"88.6500","3. low":"87.7100","4. close":"88.4300","5. volume":"4023600"},"2005-12-02":{"1. open":"89.0000","2. high":"89.1500","3. low":"88.3600","4. close":"88.6500","5. volume":"4730500"},"2005-12-01":{"1. open":"89.1500","2. high":"89.7400","3. low":"89.0500","4. close":"89.2100","5. volume":"4668500"},"2005-11-30":{"1. open":"89.0500","2. high":"89.6400","3. low":"88.7300","4. close":"88.9000","5. volume":"6021500"},"2005-11-29":{"1. open":"89.1800","2. high":"89.9400","3. low":"89.0200","4. close":"89.1000","5. volume":"5147000"},"2005-11-28":{"1. open":"88.8000","2. high":"89.4300","3. low":"88.7500","4. close":"89.1100","5. volume":"5197900"},"2005-11-25":{"1. open":"88.9500","2. high":"89.3200","3. low":"88.6200","4. close":"88.8000","5. volume":"2199300"},"2005-11-23":{"1. open":"88.1200","2. high":"89.3900","3. low":"87.9500","4. close":"88.8000","5. volume":"5399300"},"2005-11-22":{"1. open":"86.8800","2. high":"88.0800","3. low":"86.8800","4. close":"87.9900","5. volume":"5786600"},"2005-11-21":{"1. open":"87.6000","2. high":"87.8700","3. low":"87.0100","4. close":"87.2900","5. volume":"4807900"},"2005-11-18":{"1. open":"88.0000","2. high":"88.0000","3. low":"87.1700","4. close":"87.7700","5. volume":"7985800"},"2005-11-17":{"1. open":"86.1800","2. high":"86.9800","3. low":"85.7600","4. close":"86.8900","5. volume":"5293600"},"2005-11-16":{"1. open":"85.4500","2. high":"86.5800","3. low":"85.3900","4. close":"86.5400","5. volume":"6694100"},"2005-11-15":{"1. open":"84.0300","2. high":"85.9000","3. low":"84.0300","4. close":"85.5300","5. volume":"6830800"},"2005-11-14":{"1. open":"84.2500","2. high":"85.0000","3. low":"84.1100","4. close":"84.3600","5. volume":"3915300"},"2005-11-11":{"1. open":"84.2000","2. high":"84.8400","3. low":"84.1500","4. close":"84.5500","5. volume":"4841300"},"2005-11-10":{"1. open":"82.7000","2. high":"84.3000","3. low":"82.3000","4. close":"83.9900","5. volume":"4732000"},"2005-11-09":{"1. open":"82.7100","2. high":"83.3300","3. low":"82.4900","4. close":"82.8400","5. volume":"3936200"},"2005-11-08":{"1. open":"83.4100","2. high":"83.9000","3. low":"83.1100","4. close":"83.1500","5. volume":"3798000"},"2005-11-07":{"1. open":"83.1000","2. high":"83.8500","3. low":"83.0700","4. close":"83.6100","5. volume":"4455100"},"2005-11-04":{"1. open":"82.9100","2. high":"83.3000","3. low":"82.6454","4. close":"83.0000","5. volume":"3831400"},"2005-11-03":{"1. open":"81.5500","2. high":"83.0300","3. low":"81.3100","4. close":"82.8700","5. volume":"7690900"},"2005-11-02":{"1. open":"81.2000","2. high":"81.8900","3. low":"80.6400","4. close":"81.0600","5. volume":"6447400"},"2005-11-01":{"1. open":"81.8500","2. high":"82.1500","3. low":"81.2900","4. close":"81.5900","5. volume":"5653100"},"2005-10-31":{"1. open":"81.5100","2. high":"82.3000","3. low":"81.3000","4. close":"81.8800","5. volume":"7531200"},"2005-10-28":{"1. open":"82.3200","2. high":"82.4300","3. low":"80.5000","4. close":"81.4200","5. volume":"6941300"},"2005-10-27":{"1. open":"82.5300","2. high":"82.9300","3. low":"82.2500","4. close":"82.3100","5. volume":"3705800"},"2005-10-26":{"1. open":"82.9700","2. high":"83.8700","3. low":"82.7200","4. close":"82.8900","5. volume":"4270800"},"2005-10-25":{"1. open":"83.0800","2. high":"83.9500","3. low":"82.7100","4. close":"83.3600","5. volume":"5393300"},"2005-10-24":{"1. open":"83.1500","2. high":"83.6100","3. low":"82.6000","4. close":"83.4700","5. volume":"5482200"},"2005-10-21":{"1. open":"83.0800","2. high":"84.0000","3. low":"82.9100","4. close":"83.3300","5. volume":"6020700"},"2005-10-20":{"1. open":"84.0000","2. high":"84.1900","3. low":"82.8800","4. close":"83.1700","5. volume":"5752700"},"2005-10-19":{"1. open":"82.4100","2. high":"84.2000","3. low":"82.3800","4. close":"84.1700","5. volume":"7502600"},"2005-10-18":{"1. open":"84.3300","2. high":"84.6000","3. low":"83.3500","4. close":"83.4800","5. volume":"12045300"},"2005-10-17":{"1. open":"82.3600","2. high":"82.9900","3. low":"81.9300","4. close":"82.5900","5. volume":"7964800"},"2005-10-14":{"1. open":"82.6000","2. high":"82.7100","3. low":"81.6000","4. close":"82.3500","5. volume":"5573700"},"2005-10-13":{"1. open":"81.7000","2. high":"83.2000","3. low":"81.7000","4. close":"82.2000","5. volume":"5530600"},"2005-10-12":{"1. open":"82.7500","2. high":"82.9300","3. low":"81.9500","4. close":"82.1900","5. volume":"7580800"},"2005-10-11":{"1. open":"82.2500","2. high":"83.5200","3. low":"81.9700","4. close":"83.1900","5. volume":"9781300"},"2005-10-10":{"1. open":"81.2400","2. high":"82.1000","3. low":"81.0800","4. close":"81.2500","5. volume":"7882900"},"2005-10-07":{"1. open":"80.2500","2. high":"81.1200","3. low":"80.0900","4. close":"80.5000","5. volume":"6130100"},"2005-10-06":{"1. open":"79.8200","2. high":"80.2700","3. low":"78.7000","4. close":"79.7000","5. volume":"8130200"},"2005-10-05":{"1. open":"80.1100","2. high":"80.6800","3. low":"79.5600","4. close":"79.8200","5. volume":"4998800"},"2005-10-04":{"1. open":"80.6500","2. high":"81.4700","3. low":"79.9300","4. close":"80.1100","5. volume":"6365100"},"2005-10-03":{"1. open":"80.2200","2. high":"80.6000","3. low":"79.5000","4. close":"80.4500","5. volume":"5297600"},"2005-09-30":{"1. open":"80.0200","2. high":"80.5000","3. low":"79.9700","4. close":"80.2200","5. volume":"5536500"},"2005-09-29":{"1. open":"79.2500","2. high":"80.5500","3. low":"78.8700","4. close":"80.3600","5. volume":"5899700"},"2005-09-28":{"1. open":"78.0600","2. high":"79.7300","3. low":"78.0600","4. close":"79.5000","5. volume":"7747700"},"2005-09-27":{"1. open":"77.1700","2. high":"78.6000","3. low":"77.1600","4. close":"77.9900","5. volume":"5499600"},"2005-09-26":{"1. open":"78.3100","2. high":"78.4100","3. low":"76.9300","4. close":"77.4100","5. volume":"5433200"},"2005-09-23":{"1. open":"77.7000","2. high":"78.1100","3. low":"77.5000","4. close":"78.0000","5. volume":"5434600"},"2005-09-22":{"1. open":"77.5600","2. high":"78.5000","3. low":"77.3000","4. close":"78.2100","5. volume":"6870400"},"2005-09-21":{"1. open":"78.0000","2. high":"78.4600","3. low":"77.3700","4. close":"77.5600","5. volume":"7126000"},"2005-09-20":{"1. open":"79.2700","2. high":"79.6500","3. low":"78.6300","4. close":"78.7000","5. volume":"7122300"},"2005-09-19":{"1. open":"79.7400","2. high":"79.9800","3. low":"79.0100","4. close":"79.4300","5. volume":"5148500"},"2005-09-16":{"1. open":"80.3800","2. high":"80.5000","3. low":"79.8300","4. close":"80.3300","5. volume":"7624900"},"2005-09-15":{"1. open":"80.4300","2. high":"80.6500","3. low":"79.6700","4. close":"80.0100","5. volume":"4864100"},"2005-09-14":{"1. open":"80.7500","2. high":"81.4000","3. low":"80.4200","4. close":"80.4800","5. volume":"3887700"},"2005-09-13":{"1. open":"81.4900","2. high":"81.4900","3. low":"80.5200","4. close":"80.7500","5. volume":"5040900"},"2005-09-12":{"1. open":"81.0300","2. high":"82.1100","3. low":"81.0000","4. close":"81.4800","5. volume":"3692800"},"2005-09-09":{"1. open":"80.8600","2. high":"81.4900","3. low":"80.5200","4. close":"81.4400","5. volume":"3982200"},"2005-09-08":{"1. open":"81.2800","2. high":"81.5200","3. low":"80.5000","4. close":"80.8000","5. volume":"4277300"},"2005-09-07":{"1. open":"80.7000","2. high":"81.1300","3. low":"80.3200","4. close":"80.9800","5. volume":"4116300"},"2005-09-06":{"1. open":"79.7000","2. high":"81.1900","3. low":"79.7000","4. close":"81.0200","5. volume":"6305500"},"2005-09-02":{"1. open":"79.5000","2. high":"80.0100","3. low":"79.4600","4. close":"79.4600","5. volume":"3680600"},"2005-09-01":{"1. open":"80.1600","2. high":"80.3200","3. low":"79.3400","4. close":"79.5400","5. volume":"6390600"},"2005-08-31":{"1. open":"80.3500","2. high":"80.7900","3. low":"79.8700","4. close":"80.6200","5. volume":"5400800"},"2005-08-30":{"1. open":"81.0000","2. high":"81.0000","3. low":"79.9800","4. close":"80.5400","5. volume":"5674200"},"2005-08-29":{"1. open":"80.0000","2. high":"81.7500","3. low":"79.9000","4. close":"81.3400","5. volume":"4025300"},"2005-08-26":{"1. open":"80.8100","2. high":"81.0200","3. low":"80.2600","4. close":"80.3800","5. volume":"5029300"},"2005-08-25":{"1. open":"81.4500","2. high":"81.4500","3. low":"80.7200","4. close":"81.1000","5. volume":"3606100"},"2005-08-24":{"1. open":"81.5300","2. high":"82.4000","3. low":"81.2300","4. close":"81.3200","5. volume":"4417600"},"2005-08-23":{"1. open":"82.7000","2. high":"83.1400","3. low":"81.6000","4. close":"82.0300","5. volume":"4000300"},"2005-08-22":{"1. open":"82.7500","2. high":"83.3500","3. low":"81.8500","4. close":"82.6000","5. volume":"5157200"},"2005-08-19":{"1. open":"81.3600","2. high":"83.3000","3. low":"81.1600","4. close":"82.7600","5. volume":"6481000"},"2005-08-18":{"1. open":"81.1000","2. high":"82.0000","3. low":"80.8000","4. close":"81.1500","5. volume":"3713300"},"2005-08-17":{"1. open":"81.4000","2. high":"81.9400","3. low":"80.8400","4. close":"81.3000","5. volume":"4853000"},"2005-08-16":{"1. open":"82.0700","2. high":"82.4300","3. low":"81.0900","4. close":"81.3000","5. volume":"4407400"},"2005-08-15":{"1. open":"81.9000","2. high":"82.9400","3. low":"81.6100","4. close":"82.5000","5. volume":"3431100"},"2005-08-12":{"1. open":"82.1500","2. high":"82.5800","3. low":"82.0572","4. close":"82.1900","5. volume":"4378200"},"2005-08-11":{"1. open":"81.9300","2. high":"82.7500","3. low":"81.6200","4. close":"82.6600","5. volume":"4570400"},"2005-08-10":{"1. open":"83.6500","2. high":"84.0100","3. low":"81.9700","4. close":"82.0200","5. volume":"5402400"},"2005-08-09":{"1. open":"83.4000","2. high":"83.9500","3. low":"82.9400","4. close":"83.5000","5. volume":"3793500"},"2005-08-08":{"1. open":"83.4100","2. high":"83.8900","3. low":"83.0200","4. close":"83.3600","5. volume":"4424300"},"2005-08-05":{"1. open":"82.7500","2. high":"83.7400","3. low":"82.7300","4. close":"83.3600","5. volume":"3714600"},"2005-08-04":{"1. open":"83.7500","2. high":"83.8900","3. low":"82.9800","4. close":"83.1200","5. volume":"5249900"},"2005-08-03":{"1. open":"83.3100","2. high":"84.2000","3. low":"83.1100","4. close":"84.0600","5. volume":"4256200"},"2005-08-02":{"1. open":"83.2700","2. high":"83.8600","3. low":"83.0400","4. close":"83.3100","5. volume":"5380700"},"2005-08-01":{"1. open":"83.0000","2. high":"83.8500","3. low":"82.8500","4. close":"83.4300","5. volume":"3664300"},"2005-07-29":{"1. open":"83.3000","2. high":"83.9500","3. low":"83.2200","4. close":"83.4600","5. volume":"4330300"},"2005-07-28":{"1. open":"83.5500","2. high":"83.9700","3. low":"83.2700","4. close":"83.8000","5. volume":"6189700"},"2005-07-27":{"1. open":"83.8000","2. high":"84.1300","3. low":"82.8100","4. close":"83.8700","5. volume":"4862200"},"2005-07-26":{"1. open":"84.1500","2. high":"84.3500","3. low":"83.8500","4. close":"84.1200","5. volume":"4542900"},"2005-07-25":{"1. open":"83.9800","2. high":"84.5200","3. low":"83.9200","4. close":"84.2000","5. volume":"4457800"},"2005-07-22":{"1. open":"83.9800","2. high":"84.6300","3. low":"83.8600","4. close":"84.4400","5. volume":"4570400"},"2005-07-21":{"1. open":"84.6000","2. high":"84.9500","3. low":"83.4000","4. close":"84.4000","5. volume":"8265300"},"2005-07-20":{"1. open":"83.2000","2. high":"84.9600","3. low":"82.9900","4. close":"84.6000","5. volume":"9323200"},"2005-07-19":{"1. open":"84.7200","2. high":"85.1100","3. low":"83.7000","4. close":"83.7000","5. volume":"14149700"},"2005-07-18":{"1. open":"81.9900","2. high":"83.9400","3. low":"81.6800","4. close":"81.8100","5. volume":"8705600"},"2005-07-15":{"1. open":"82.4300","2. high":"82.7500","3. low":"81.5200","4. close":"82.3800","5. volume":"7644100"},"2005-07-14":{"1. open":"82.0000","2. high":"82.6700","3. low":"82.0000","4. close":"82.4200","5. volume":"8546200"},"2005-07-13":{"1. open":"81.1600","2. high":"81.7500","3. low":"81.1600","4. close":"81.4500","5. volume":"11340000"},"2005-07-12":{"1. open":"79.2000","2. high":"80.4900","3. low":"79.1800","4. close":"80.0400","5. volume":"10945500"},"2005-07-11":{"1. open":"79.4000","2. high":"79.5200","3. low":"78.5200","4. close":"78.9600","5. volume":"7186700"},"2005-07-08":{"1. open":"77.3800","2. high":"79.5200","3. low":"77.1400","4. close":"79.3000","5. volume":"13440500"},"2005-07-07":{"1. open":"75.1500","2. high":"77.5300","3. low":"75.0000","4. close":"77.3800","5. volume":"10757200"},"2005-07-06":{"1. open":"74.8000","2. high":"76.1500","3. low":"74.4000","4. close":"75.8100","5. volume":"8009300"},"2005-07-05":{"1. open":"74.3800","2. high":"74.9700","3. low":"74.1600","4. close":"74.7900","5. volume":"5181800"},"2005-07-01":{"1. open":"74.3000","2. high":"75.3300","3. low":"74.3000","4. close":"74.6700","5. volume":"4353100"},"2005-06-30":{"1. open":"74.8000","2. high":"75.4900","3. low":"74.0700","4. close":"74.2000","5. volume":"6127000"},"2005-06-29":{"1. open":"75.2600","2. high":"75.6800","3. low":"74.6200","4. close":"74.7300","5. volume":"5519100"},"2005-06-28":{"1. open":"73.8300","2. high":"75.3010","3. low":"73.4500","4. close":"75.3000","5. volume":"8188800"},"2005-06-27":{"1. open":"74.0100","2. high":"74.7700","3. low":"73.5000","4. close":"73.8800","5. volume":"6489800"},"2005-06-24":{"1. open":"75.1700","2. high":"75.4000","3. low":"74.0000","4. close":"74.0100","5. volume":"10792100"},"2005-06-23":{"1. open":"76.8100","2. high":"76.9700","3. low":"75.0600","4. close":"75.4100","5. volume":"7766700"},"2005-06-22":{"1. open":"76.8300","2. high":"77.4900","3. low":"76.6700","4. close":"77.2300","5. volume":"5646300"},"2005-06-21":{"1. open":"76.7000","2. high":"77.0000","3. low":"76.1100","4. close":"76.4100","5. volume":"5339100"},"2005-06-20":{"1. open":"76.0300","2. high":"76.9800","3. low":"75.5700","4. close":"76.5500","5. volume":"3745600"},"2005-06-17":{"1. open":"77.7000","2. high":"77.7300","3. low":"76.3800","4. close":"76.3900","5. volume":"8593800"},"2005-06-16":{"1. open":"76.4000","2. high":"77.2500","3. low":"76.3100","4. close":"77.0500","5. volume":"7840000"},"2005-06-15":{"1. open":"75.7000","2. high":"76.5000","3. low":"75.1500","4. close":"76.3000","5. volume":"7103600"},"2005-06-14":{"1. open":"75.0500","2. high":"75.4300","3. low":"74.7300","4. close":"74.8900","5. volume":"4314900"},"2005-06-13":{"1. open":"74.5000","2. high":"75.9300","3. low":"74.4500","4. close":"75.0500","5. volume":"5715700"},"2005-06-10":{"1. open":"74.2500","2. high":"75.0500","3. low":"74.1000","4. close":"74.7700","5. volume":"4895800"},"2005-06-09":{"1. open":"74.5800","2. high":"75.4700","3. low":"74.2300","4. close":"74.9300","5. volume":"4423200"},"2005-06-08":{"1. open":"75.1500","2. high":"75.4000","3. low":"74.6300","4. close":"74.8000","5. volume":"4280000"},"2005-06-07":{"1. open":"75.0000","2. high":"76.0900","3. low":"75.0000","4. close":"75.0400","5. volume":"5226600"},"2005-06-06":{"1. open":"75.8000","2. high":"75.9000","3. low":"74.9200","4. close":"75.0000","5. volume":"5978600"},"2005-06-03":{"1. open":"77.0600","2. high":"77.1000","3. low":"75.7400","4. close":"75.7900","5. volume":"6149900"},"2005-06-02":{"1. open":"76.7500","2. high":"77.3900","3. low":"76.6800","4. close":"77.3500","5. volume":"4025600"},"2005-06-01":{"1. open":"75.5700","2. high":"77.5000","3. low":"75.5700","4. close":"76.8400","5. volume":"7380600"},"2005-05-31":{"1. open":"76.6000","2. high":"77.4100","3. low":"75.5000","4. close":"75.5500","5. volume":"6419000"},"2005-05-27":{"1. open":"77.1100","2. high":"77.2400","3. low":"76.5300","4. close":"77.1000","5. volume":"3163900"},"2005-05-26":{"1. open":"76.4500","2. high":"77.4100","3. low":"76.2900","4. close":"77.1400","5. volume":"5832000"},"2005-05-25":{"1. open":"75.4200","2. high":"76.0300","3. low":"75.1700","4. close":"76.0000","5. volume":"5483400"},"2005-05-24":{"1. open":"76.1400","2. high":"76.5100","3. low":"75.5600","4. close":"75.8100","5. volume":"5660700"},"2005-05-23":{"1. open":"76.3000","2. high":"76.9500","3. low":"76.0000","4. close":"76.5100","5. volume":"4759800"},"2005-05-20":{"1. open":"77.2800","2. high":"77.2800","3. low":"76.3600","4. close":"76.4100","5. volume":"6329800"},"2005-05-19":{"1. open":"76.5000","2. high":"77.6400","3. low":"76.3700","4. close":"77.1600","5. volume":"7030400"},"2005-05-18":{"1. open":"75.0000","2. high":"76.8160","3. low":"74.6900","4. close":"76.3600","5. volume":"10309600"},"2005-05-17":{"1. open":"73.9300","2. high":"74.4300","3. low":"73.3300","4. close":"74.2900","5. volume":"5135600"},"2005-05-16":{"1. open":"73.0900","2. high":"74.4900","3. low":"73.0900","4. close":"74.3400","5. volume":"5501500"},"2005-05-13":{"1. open":"72.5300","2. high":"73.8600","3. low":"72.5200","4. close":"73.1600","5. volume":"7150600"},"2005-05-12":{"1. open":"73.5300","2. high":"73.8000","3. low":"72.5000","4. close":"72.6200","5. volume":"6061900"},"2005-05-11":{"1. open":"73.6300","2. high":"73.6900","3. low":"72.5100","4. close":"73.2800","5. volume":"6915700"},"2005-05-10":{"1. open":"74.7500","2. high":"74.7600","3. low":"73.0400","4. close":"73.3000","5. volume":"7982200"},"2005-05-09":{"1. open":"75.2600","2. high":"75.4600","3. low":"74.7100","4. close":"74.9800","5. volume":"5616700"},"2005-05-06":{"1. open":"75.5600","2. high":"75.9200","3. low":"74.9700","4. close":"75.2600","5. volume":"7750300"},"2005-05-05":{"1. open":"78.0000","2. high":"78.1100","3. low":"75.3300","4. close":"75.5000","5. volume":"12371800"},"2005-05-04":{"1. open":"76.6000","2. high":"77.2000","3. low":"76.5000","4. close":"77.0800","5. volume":"5512300"},"2005-05-03":{"1. open":"76.7800","2. high":"76.9600","3. low":"75.9300","4. close":"76.4700","5. volume":"6196300"},"2005-05-02":{"1. open":"76.8800","2. high":"77.2900","3. low":"76.0300","4. close":"76.5100","5. volume":"7232500"},"2005-04-29":{"1. open":"77.0500","2. high":"77.0800","3. low":"75.9100","4. close":"76.3800","5. volume":"8147700"},"2005-04-28":{"1. open":"77.0500","2. high":"77.1100","3. low":"75.6500","4. close":"75.9100","5. volume":"8629200"},"2005-04-27":{"1. open":"75.6900","2. high":"77.1800","3. low":"75.5000","4. close":"77.0500","5. volume":"11631400"},"2005-04-26":{"1. open":"74.6800","2. high":"76.9800","3. low":"74.6500","4. close":"75.4300","5. volume":"12484300"},"2005-04-25":{"1. open":"75.2400","2. high":"75.7200","3. low":"74.0500","4. close":"74.6100","5. volume":"10219400"},"2005-04-22":{"1. open":"74.0500","2. high":"74.7000","3. low":"73.2600","4. close":"74.2100","5. volume":"10984400"},"2005-04-21":{"1. open":"72.9900","2. high":"74.1000","3. low":"72.8000","4. close":"74.0000","5. volume":"16224400"},"2005-04-20":{"1. open":"75.4800","2. high":"75.8700","3. low":"71.8500","4. close":"72.0100","5. volume":"20366300"},"2005-04-19":{"1. open":"76.9800","2. high":"77.2000","3. low":"75.2500","4. close":"75.4800","5. volume":"9259900"},"2005-04-18":{"1. open":"77.1500","2. high":"77.7500","3. low":"76.1400","4. close":"76.6500","5. volume":"13255000"},"2005-04-15":{"1. open":"79.4900","2. high":"79.6600","3. low":"76.3300","4. close":"76.7000","5. volume":"27906300"},"2005-04-14":{"1. open":"84.6300","2. high":"85.4100","3. low":"83.4700","4. close":"83.6400","5. volume":"10421200"},"2005-04-13":{"1. open":"85.7600","2. high":"85.9722","3. low":"84.2400","4. close":"84.5700","5. volume":"7090700"},"2005-04-12":{"1. open":"85.9000","2. high":"86.2400","3. low":"85.1700","4. close":"85.7500","5. volume":"8429700"},"2005-04-11":{"1. open":"87.3500","2. high":"87.5600","3. low":"86.0900","4. close":"86.2000","5. volume":"8296500"},"2005-04-08":{"1. open":"88.2800","2. high":"88.4600","3. low":"87.5000","4. close":"87.6000","5. volume":"5179200"},"2005-04-07":{"1. open":"89.0000","2. high":"89.2000","3. low":"88.1000","4. close":"88.4400","5. volume":"6355700"},"2005-04-06":{"1. open":"89.0500","2. high":"89.3800","3. low":"88.7060","4. close":"89.0000","5. volume":"7836800"},"2005-04-05":{"1. open":"90.2300","2. high":"90.3300","3. low":"89.2600","4. close":"89.5700","5. volume":"4568400"},"2005-04-04":{"1. open":"90.0800","2. high":"90.6200","3. low":"89.7730","4. close":"90.3200","5. volume":"3737800"},"2005-04-01":{"1. open":"91.4900","2. high":"91.7600","3. low":"90.0400","4. close":"90.4400","5. volume":"5721200"},"2005-03-31":{"1. open":"90.4600","2. high":"91.4100","3. low":"90.2200","4. close":"91.3800","5. volume":"4418600"},"2005-03-30":{"1. open":"90.3200","2. high":"90.8800","3. low":"90.3200","4. close":"90.6800","5. volume":"5253900"},"2005-03-29":{"1. open":"90.7400","2. high":"91.0700","3. low":"90.1800","4. close":"90.6000","5. volume":"6070400"},"2005-03-28":{"1. open":"90.7100","2. high":"91.6300","3. low":"90.6200","4. close":"91.0400","5. volume":"4088900"},"2005-03-24":{"1. open":"90.8000","2. high":"91.5500","3. low":"90.7000","4. close":"90.7000","5. volume":"4577100"},"2005-03-23":{"1. open":"89.9700","2. high":"91.1700","3. low":"89.8200","4. close":"90.5200","5. volume":"5472100"},"2005-03-22":{"1. open":"89.6100","2. high":"90.3400","3. low":"89.2600","4. close":"89.5000","5. volume":"4452500"},"2005-03-21":{"1. open":"89.4200","2. high":"90.2800","3. low":"89.2700","4. close":"89.5100","5. volume":"4402400"},"2005-03-18":{"1. open":"89.8600","2. high":"89.9000","3. low":"89.0900","4. close":"89.2800","5. volume":"7541500"},"2005-03-17":{"1. open":"90.4900","2. high":"90.6800","3. low":"89.7000","4. close":"89.8600","5. volume":"5562100"},"2005-03-16":{"1. open":"90.7400","2. high":"91.4000","3. low":"90.2500","4. close":"90.6500","5. volume":"5065300"},"2005-03-15":{"1. open":"92.0000","2. high":"92.2700","3. low":"91.2000","4. close":"91.3800","5. volume":"3663100"},"2005-03-14":{"1. open":"91.5000","2. high":"92.0400","3. low":"91.5000","4. close":"91.9000","5. volume":"3935500"},"2005-03-11":{"1. open":"92.2500","2. high":"92.4100","3. low":"91.2000","4. close":"91.5100","5. volume":"4494300"},"2005-03-10":{"1. open":"92.3500","2. high":"92.8000","3. low":"92.0900","4. close":"92.4100","5. volume":"3422500"},"2005-03-09":{"1. open":"92.0200","2. high":"93.0000","3. low":"92.0100","4. close":"92.3500","5. volume":"4511200"},"2005-03-08":{"1. open":"91.7000","2. high":"92.5600","3. low":"91.7000","4. close":"92.1300","5. volume":"5087800"},"2005-03-07":{"1. open":"92.3500","2. high":"92.5100","3. low":"91.5900","4. close":"91.6000","5. volume":"7046900"},"2005-03-04":{"1. open":"92.9400","2. high":"93.1800","3. low":"92.3600","4. close":"92.3700","5. volume":"4754000"},"2005-03-03":{"1. open":"93.1500","2. high":"93.2100","3. low":"92.2000","4. close":"92.4100","5. volume":"4037800"},"2005-03-02":{"1. open":"92.7500","2. high":"93.7300","3. low":"92.7500","4. close":"92.9200","5. volume":"4467400"},"2005-03-01":{"1. open":"92.6400","2. high":"93.4300","3. low":"92.5900","4. close":"93.3000","5. volume":"3819900"},"2005-02-28":{"1. open":"92.5300","2. high":"92.7600","3. low":"92.4100","4. close":"92.5800","5. volume":"4949800"},"2005-02-25":{"1. open":"92.3500","2. high":"92.8000","3. low":"92.2900","4. close":"92.8000","5. volume":"4078500"},"2005-02-24":{"1. open":"91.9800","2. high":"93.0900","3. low":"91.8500","4. close":"92.6400","5. volume":"4153900"},"2005-02-23":{"1. open":"92.2900","2. high":"92.4400","3. low":"91.5500","4. close":"92.1000","5. volume":"5622800"},"2005-02-22":{"1. open":"92.6700","2. high":"93.5000","3. low":"92.2300","4. close":"92.3200","5. volume":"4825100"},"2005-02-18":{"1. open":"93.7500","2. high":"94.2500","3. low":"92.5500","4. close":"93.2700","5. volume":"4265300"},"2005-02-17":{"1. open":"94.5000","2. high":"94.7600","3. low":"93.7400","4. close":"93.7500","5. volume":"4254200"},"2005-02-16":{"1. open":"94.2300","2. high":"94.9700","3. low":"94.2000","4. close":"94.6200","5. volume":"4466500"},"2005-02-15":{"1. open":"93.5000","2. high":"94.6700","3. low":"93.4800","4. close":"94.3300","5. volume":"4148000"},"2005-02-14":{"1. open":"93.1600","2. high":"94.0200","3. low":"93.1600","4. close":"93.5700","5. volume":"2868800"},"2005-02-11":{"1. open":"92.7000","2. high":"93.9700","3. low":"92.5000","4. close":"93.3000","5. volume":"4229300"},"2005-02-10":{"1. open":"92.9500","2. high":"93.1000","3. low":"92.3000","4. close":"92.7600","5. volume":"4838400"},"2005-02-09":{"1. open":"94.1400","2. high":"94.8300","3. low":"92.5400","4. close":"92.7000","5. volume":"5657100"},"2005-02-08":{"1. open":"94.2800","2. high":"94.6400","3. low":"94.1300","4. close":"94.1300","5. volume":"3541100"},"2005-02-07":{"1. open":"94.3500","2. high":"94.9000","3. low":"94.3300","4. close":"94.5300","5. volume":"2837800"},"2005-02-04":{"1. open":"93.0100","2. high":"94.7400","3. low":"93.0000","4. close":"94.5100","5. volume":"3807600"},"2005-02-03":{"1. open":"93.8700","2. high":"93.9400","3. low":"93.0600","4. close":"93.5400","5. volume":"3928700"},"2005-02-02":{"1. open":"93.7800","2. high":"94.3500","3. low":"93.6300","4. close":"94.3000","5. volume":"3597400"},"2005-02-01":{"1. open":"93.6700","2. high":"94.0000","3. low":"93.3700","4. close":"93.8600","5. volume":"3637400"},"2005-01-31":{"1. open":"93.6500","2. high":"93.9500","3. low":"93.0500","4. close":"93.4200","5. volume":"4759900"},"2005-01-28":{"1. open":"92.6800","2. high":"93.5900","3. low":"92.4800","4. close":"92.8900","5. volume":"5960600"},"2005-01-27":{"1. open":"91.5000","2. high":"92.2200","3. low":"91.4400","4. close":"91.9800","5. volume":"4746900"},"2005-01-26":{"1. open":"92.3000","2. high":"92.8700","3. low":"91.9400","4. close":"91.9500","5. volume":"5352000"},"2005-01-25":{"1. open":"91.9800","2. high":"92.5900","3. low":"91.9500","4. close":"92.1900","5. volume":"5070700"},"2005-01-24":{"1. open":"92.7000","2. high":"92.8500","3. low":"91.7600","4. close":"91.7900","5. volume":"6537300"},"2005-01-21":{"1. open":"93.0000","2. high":"93.3000","3. low":"92.2300","4. close":"92.3800","5. volume":"7002600"},"2005-01-20":{"1. open":"92.6100","2. high":"93.8400","3. low":"92.6000","4. close":"93.0000","5. volume":"5708600"},"2005-01-19":{"1. open":"94.9500","2. high":"95.1500","3. low":"92.9300","4. close":"93.1000","5. volume":"7352700"},"2005-01-18":{"1. open":"93.6500","2. high":"95.3400","3. low":"93.6200","4. close":"94.9000","5. volume":"8492100"},"2005-01-14":{"1. open":"94.0100","2. high":"94.2500","3. low":"93.5500","4. close":"94.1000","5. volume":"5520800"},"2005-01-13":{"1. open":"95.3900","2. high":"96.2000","3. low":"93.7000","4. close":"94.4500","5. volume":"5339400"},"2005-01-12":{"1. open":"95.0000","2. high":"95.2800","3. low":"94.0600","4. close":"95.2100","5. volume":"5828600"},"2005-01-11":{"1. open":"95.6800","2. high":"95.7900","3. low":"94.7100","4. close":"95.0000","5. volume":"4746400"},"2005-01-10":{"1. open":"95.7800","2. high":"96.0900","3. low":"95.2400","4. close":"95.6800","5. volume":"4625100"},"2005-01-07":{"1. open":"96.5000","2. high":"96.8000","3. low":"95.4700","4. close":"95.7800","5. volume":"6200700"},"2005-01-06":{"1. open":"96.5400","2. high":"96.9800","3. low":"96.0500","4. close":"96.2000","5. volume":"4561700"},"2005-01-05":{"1. open":"96.6000","2. high":"97.8300","3. low":"96.4000","4. close":"96.5000","5. volume":"5646700"},"2005-01-04":{"1. open":"97.7400","2. high":"98.4200","3. low":"96.5200","4. close":"96.7000","5. volume":"5711000"},"2005-01-03":{"1. open":"98.9700","2. high":"99.1000","3. low":"97.2500","4. close":"97.7500","5. volume":"5295200"},"2004-12-31":{"1. open":"98.6000","2. high":"98.9100","3. low":"98.4900","4. close":"98.5800","5. volume":"2793200"},"2004-12-30":{"1. open":"98.1000","2. high":"99.0000","3. low":"98.0700","4. close":"98.3000","5. volume":"3812400"},"2004-12-29":{"1. open":"97.8100","2. high":"98.4700","3. low":"97.8000","4. close":"98.1800","5. volume":"3296300"},"2004-12-28":{"1. open":"97.4000","2. high":"98.5500","3. low":"97.3700","4. close":"98.3000","5. volume":"4336400"},"2004-12-27":{"1. open":"97.6900","2. high":"97.9700","3. low":"97.3800","4. close":"97.5000","5. volume":"3262900"},"2004-12-23":{"1. open":"97.5000","2. high":"98.0000","3. low":"97.5000","4. close":"97.7200","5. volume":"3590600"},"2004-12-22":{"1. open":"97.3500","2. high":"97.9800","3. low":"97.2900","4. close":"97.6100","5. volume":"4950100"},"2004-12-21":{"1. open":"96.5900","2. high":"97.1500","3. low":"96.5100","4. close":"97.0200","5. volume":"4841800"},"2004-12-20":{"1. open":"96.3500","2. high":"97.5700","3. low":"96.3500","4. close":"96.5500","5. volume":"4769900"},"2004-12-17":{"1. open":"97.0000","2. high":"98.0000","3. low":"96.2000","4. close":"96.2000","5. volume":"8853100"},"2004-12-16":{"1. open":"96.8000","2. high":"98.1500","3. low":"96.8000","4. close":"97.4500","5. volume":"5660100"},"2004-12-15":{"1. open":"96.9200","2. high":"97.7000","3. low":"96.8100","4. close":"97.3300","5. volume":"3914500"},"2004-12-14":{"1. open":"96.3000","2. high":"97.7000","3. low":"96.2884","4. close":"97.3100","5. volume":"4493200"},"2004-12-13":{"1. open":"96.8500","2. high":"97.2000","3. low":"96.0800","4. close":"96.4500","5. volume":"4799500"},"2004-12-10":{"1. open":"96.1000","2. high":"97.9900","3. low":"96.1000","4. close":"96.6700","5. volume":"4188300"},"2004-12-09":{"1. open":"96.2000","2. high":"97.6000","3. low":"95.7100","4. close":"97.5100","5. volume":"5713700"},"2004-12-08":{"1. open":"96.4300","2. high":"97.3500","3. low":"95.7700","4. close":"96.6500","5. volume":"5310700"},"2004-12-07":{"1. open":"97.7000","2. high":"98.2500","3. low":"95.9900","4. close":"96.1000","5. volume":"6477100"},"2004-12-06":{"1. open":"96.8800","2. high":"97.9000","3. low":"96.6500","4. close":"97.6700","5. volume":"5263000"},"2004-12-03":{"1. open":"96.5500","2. high":"97.6300","3. low":"96.5500","4. close":"97.0800","5. volume":"7026800"},"2004-12-02":{"1. open":"95.6500","2. high":"96.7800","3. low":"95.4900","4. close":"95.7600","5. volume":"5152300"},"2004-12-01":{"1. open":"94.5000","2. high":"96.0700","3. low":"94.4700","4. close":"95.8800","5. volume":"5664500"},"2004-11-30":{"1. open":"95.1500","2. high":"95.6500","3. low":"94.2400","4. close":"94.2400","5. volume":"5870300"},"2004-11-29":{"1. open":"94.9400","2. high":"96.3800","3. low":"94.9400","4. close":"95.5000","5. volume":"5699800"},"2004-11-26":{"1. open":"95.0500","2. high":"95.3800","3. low":"94.5800","4. close":"94.7200","5. volume":"2204300"},"2004-11-24":{"1. open":"95.0400","2. high":"95.7900","3. low":"95.0375","4. close":"95.4600","5. volume":"3750600"},"2004-11-23":{"1. open":"94.7000","2. high":"95.3700","3. low":"94.5500","4. close":"95.2800","5. volume":"5529900"},"2004-11-22":{"1. open":"94.3000","2. high":"95.4000","3. low":"94.1600","4. close":"95.1100","5. volume":"5814100"},"2004-11-19":{"1. open":"94.9500","2. high":"95.1600","3. low":"94.2500","4. close":"94.4500","5. volume":"5679100"},"2004-11-18":{"1. open":"95.3600","2. high":"95.7000","3. low":"95.0300","4. close":"95.1000","5. volume":"4655900"},"2004-11-17":{"1. open":"95.3000","2. high":"96.6300","3. low":"95.3000","4. close":"95.4600","5. volume":"6353200"},"2004-11-16":{"1. open":"95.2500","2. high":"95.5000","3. low":"94.6500","4. close":"94.8900","5. volume":"5684100"},"2004-11-15":{"1. open":"95.0800","2. high":"96.0000","3. low":"94.8000","4. close":"95.9200","5. volume":"4887600"},"2004-11-12":{"1. open":"94.6600","2. high":"95.5000","3. low":"94.5600","4. close":"95.3200","5. volume":"4958400"},"2004-11-11":{"1. open":"93.6000","2. high":"95.2200","3. low":"93.5400","4. close":"94.7900","5. volume":"7453400"},"2004-11-10":{"1. open":"92.9200","2. high":"94.3000","3. low":"92.9200","4. close":"93.6100","5. volume":"6258400"},"2004-11-09":{"1. open":"93.0000","2. high":"93.9500","3. low":"93.0000","4. close":"93.3700","5. volume":"4513100"},"2004-11-08":{"1. open":"92.5000","2. high":"93.7000","3. low":"92.5000","4. close":"93.3700","5. volume":"4907300"},"2004-11-05":{"1. open":"92.4000","2. high":"93.5200","3. low":"92.4000","4. close":"93.2800","5. volume":"6708400"},"2004-11-04":{"1. open":"91.0500","2. high":"92.7000","3. low":"90.8200","4. close":"92.3800","5. volume":"6951600"},"2004-11-03":{"1. open":"91.2500","2. high":"91.9000","3. low":"90.9700","4. close":"91.2000","5. volume":"6553300"},"2004-11-02":{"1. open":"89.5500","2. high":"91.2200","3. low":"89.5000","4. close":"90.4700","5. volume":"5388700"},"2004-11-01":{"1. open":"89.3300","2. high":"90.6000","3. low":"89.2300","4. close":"90.1100","5. volume":"5160600"},"2004-10-29":{"1. open":"89.4000","2. high":"89.9000","3. low":"88.9500","4. close":"89.7500","5. volume":"4518500"},"2004-10-28":{"1. open":"89.8000","2. high":"90.2400","3. low":"89.4300","4. close":"89.5000","5. volume":"4226500"},"2004-10-27":{"1. open":"88.5800","2. high":"90.2700","3. low":"88.5000","4. close":"90.0000","5. volume":"6035100"},"2004-10-26":{"1. open":"88.3300","2. high":"89.5700","3. low":"88.2500","4. close":"89.0000","5. volume":"7335800"},"2004-10-25":{"1. open":"87.3600","2. high":"88.9000","3. low":"87.3100","4. close":"88.4300","5. volume":"5774500"},"2004-10-22":{"1. open":"88.2200","2. high":"88.4500","3. low":"87.2900","4. close":"87.3900","5. volume":"5988700"},"2004-10-21":{"1. open":"88.4000","2. high":"88.7600","3. low":"87.6600","4. close":"88.1000","5. volume":"6137500"},"2004-10-20":{"1. open":"88.4500","2. high":"89.1900","3. low":"88.2900","4. close":"88.8200","5. volume":"6926800"},"2004-10-19":{"1. open":"88.2000","2. high":"89.7300","3. low":"88.0000","4. close":"89.3700","5. volume":"13692200"},"2004-10-18":{"1. open":"84.3000","2. high":"86.1500","3. low":"84.2900","4. close":"85.9200","5. volume":"7182600"},"2004-10-15":{"1. open":"84.7800","2. high":"85.2500","3. low":"84.6000","4. close":"84.8500","5. volume":"5928500"},"2004-10-14":{"1. open":"84.7500","2. high":"84.9800","3. low":"84.3000","4. close":"84.7800","5. volume":"4233700"},"2004-10-13":{"1. open":"86.2600","2. high":"86.4800","3. low":"84.4300","4. close":"84.9800","5. volume":"6651400"},"2004-10-12":{"1. open":"86.0200","2. high":"86.2000","3. low":"85.5800","4. close":"86.0000","5. volume":"4626600"},"2004-10-11":{"1. open":"86.7700","2. high":"87.2000","3. low":"86.2700","4. close":"86.6300","5. volume":"3016300"},"2004-10-08":{"1. open":"87.4300","2. high":"87.9100","3. low":"86.5100","4. close":"86.7100","5. volume":"4090000"},"2004-10-07":{"1. open":"88.0400","2. high":"88.1000","3. low":"87.4000","4. close":"87.4200","5. volume":"3076900"},"2004-10-06":{"1. open":"87.1400","2. high":"88.1000","3. low":"87.1000","4. close":"88.0400","5. volume":"3984400"},"2004-10-05":{"1. open":"87.9500","2. high":"88.0300","3. low":"87.1300","4. close":"87.3200","5. volume":"5150700"},"2004-10-04":{"1. open":"87.0000","2. high":"88.1000","3. low":"86.7200","4. close":"87.1600","5. volume":"5001400"},"2004-10-01":{"1. open":"85.9500","2. high":"86.9800","3. low":"85.8800","4. close":"86.7200","5. volume":"4538000"},"2004-09-30":{"1. open":"85.1400","2. high":"85.9800","3. low":"85.0100","4. close":"85.7400","5. volume":"5198000"},"2004-09-29":{"1. open":"84.4800","2. high":"84.9800","3. low":"84.1500","4. close":"84.9800","5. volume":"4204500"},"2004-09-28":{"1. open":"84.3500","2. high":"84.6500","3. low":"83.8800","4. close":"84.4800","5. volume":"3874200"},"2004-09-27":{"1. open":"84.1000","2. high":"84.4400","3. low":"83.9800","4. close":"84.1600","5. volume":"4650300"},"2004-09-24":{"1. open":"83.8000","2. high":"84.7400","3. low":"83.7800","4. close":"84.4300","5. volume":"4899500"},"2004-09-23":{"1. open":"84.0400","2. high":"84.2700","3. low":"83.2400","4. close":"83.8800","5. volume":"4801200"},"2004-09-22":{"1. open":"85.3500","2. high":"85.4400","3. low":"84.1700","4. close":"84.3100","5. volume":"5037100"},"2004-09-21":{"1. open":"85.7000","2. high":"86.1100","3. low":"85.3400","4. close":"85.7200","5. volume":"4049700"},"2004-09-20":{"1. open":"85.4000","2. high":"86.4300","3. low":"85.4000","4. close":"85.7000","5. volume":"4380400"},"2004-09-17":{"1. open":"86.4000","2. high":"86.5000","3. low":"85.4400","4. close":"85.7400","5. volume":"6198700"},"2004-09-16":{"1. open":"86.2000","2. high":"86.9600","3. low":"85.9300","4. close":"86.1200","5. volume":"3623000"},"2004-09-15":{"1. open":"85.9400","2. high":"86.5000","3. low":"85.8900","4. close":"86.3700","5. volume":"4631200"},"2004-09-14":{"1. open":"86.6000","2. high":"86.8800","3. low":"86.1500","4. close":"86.7200","5. volume":"3953500"},"2004-09-13":{"1. open":"87.0000","2. high":"87.2800","3. low":"86.0800","4. close":"86.4900","5. volume":"4801400"},"2004-09-10":{"1. open":"86.4300","2. high":"87.0000","3. low":"86.2500","4. close":"86.7600","5. volume":"3753500"},"2004-09-09":{"1. open":"85.8600","2. high":"86.7900","3. low":"85.8600","4. close":"86.4400","5. volume":"4517400"},"2004-09-08":{"1. open":"84.9000","2. high":"86.5100","3. low":"84.8800","4. close":"85.8600","5. volume":"5721200"},"2004-09-07":{"1. open":"84.7000","2. high":"85.4400","3. low":"84.6000","4. close":"84.9700","5. volume":"4002800"},"2004-09-03":{"1. open":"84.3000","2. high":"84.6900","3. low":"83.9600","4. close":"84.3900","5. volume":"3479800"},"2004-09-02":{"1. open":"84.2200","2. high":"84.7800","3. low":"83.8500","4. close":"84.5700","5. volume":"3380400"},"2004-09-01":{"1. open":"84.0500","2. high":"85.0900","3. low":"84.0100","4. close":"84.2200","5. volume":"4748500"},"2004-08-31":{"1. open":"84.5500","2. high":"84.6900","3. low":"83.6500","4. close":"84.6900","5. volume":"3399500"},"2004-08-30":{"1. open":"84.5700","2. high":"84.9900","3. low":"84.3900","4. close":"84.4000","5. volume":"2277900"},"2004-08-27":{"1. open":"84.6500","2. high":"84.9500","3. low":"84.5900","4. close":"84.9400","5. volume":"2444800"},"2004-08-26":{"1. open":"85.0000","2. high":"85.0400","3. low":"84.6900","4. close":"84.6900","5. volume":"3134400"},"2004-08-25":{"1. open":"85.0000","2. high":"85.2700","3. low":"84.5500","4. close":"85.0700","5. volume":"4405600"},"2004-08-24":{"1. open":"85.0000","2. high":"85.1500","3. low":"84.3500","4. close":"84.7100","5. volume":"2710400"},"2004-08-23":{"1. open":"85.2300","2. high":"85.4500","3. low":"84.6500","4. close":"84.6500","5. volume":"4260600"},"2004-08-20":{"1. open":"84.5200","2. high":"85.2500","3. low":"84.5200","4. close":"85.2500","5. volume":"4501400"},"2004-08-19":{"1. open":"84.7500","2. high":"85.3500","3. low":"84.4500","4. close":"84.8900","5. volume":"4704500"},"2004-08-18":{"1. open":"83.6000","2. high":"85.1300","3. low":"83.5700","4. close":"85.1300","5. volume":"4397500"},"2004-08-17":{"1. open":"84.1000","2. high":"84.5400","3. low":"83.6600","4. close":"84.0400","5. volume":"3559400"},"2004-08-16":{"1. open":"83.7000","2. high":"84.5600","3. low":"83.5100","4. close":"84.0200","5. volume":"4361500"},"2004-08-13":{"1. open":"82.5400","2. high":"83.9400","3. low":"82.5100","4. close":"83.9100","5. volume":"5801900"},"2004-08-12":{"1. open":"83.0500","2. high":"83.0500","3. low":"81.9000","4. close":"82.2100","5. volume":"7134900"},"2004-08-11":{"1. open":"83.7000","2. high":"83.9800","3. low":"83.1000","4. close":"83.6900","5. volume":"5288000"},"2004-08-10":{"1. open":"84.0000","2. high":"84.9900","3. low":"83.8100","4. close":"84.9900","5. volume":"4351000"},"2004-08-09":{"1. open":"83.4800","2. high":"83.9600","3. low":"82.8700","4. close":"83.5500","5. volume":"3621100"},"2004-08-06":{"1. open":"84.3800","2. high":"84.7600","3. low":"83.4200","4. close":"83.4800","5. volume":"5219200"},"2004-08-05":{"1. open":"85.9700","2. high":"86.4200","3. low":"85.0100","4. close":"85.1900","5. volume":"3879900"},"2004-08-04":{"1. open":"85.3000","2. high":"86.6500","3. low":"85.2500","4. close":"85.9700","5. volume":"4160600"},"2004-08-03":{"1. open":"86.7000","2. high":"86.8000","3. low":"85.4400","4. close":"85.7100","5. volume":"4147200"},"2004-08-02":{"1. open":"86.8700","2. high":"87.3900","3. low":"86.4200","4. close":"86.6900","5. volume":"3408400"},"2004-07-30":{"1. open":"86.4500","2. high":"87.4000","3. low":"86.3875","4. close":"87.0700","5. volume":"3508500"},"2004-07-29":{"1. open":"86.2500","2. high":"87.2200","3. low":"86.2300","4. close":"86.7700","5. volume":"4232300"},"2004-07-28":{"1. open":"85.8800","2. high":"86.2800","3. low":"84.8800","4. close":"85.8500","5. volume":"6566200"},"2004-07-27":{"1. open":"85.6000","2. high":"86.3000","3. low":"85.4500","4. close":"85.8800","5. volume":"4098500"},"2004-07-26":{"1. open":"84.8500","2. high":"85.5800","3. low":"84.5100","4. close":"85.0900","5. volume":"4517500"},"2004-07-23":{"1. open":"85.7000","2. high":"86.0600","3. low":"84.5000","4. close":"84.8500","5. volume":"4309400"},"2004-07-22":{"1. open":"85.0000","2. high":"86.4000","3. low":"84.6800","4. close":"86.0600","5. volume":"5972600"},"2004-07-21":{"1. open":"86.7500","2. high":"87.1100","3. low":"85.3000","4. close":"85.3000","5. volume":"5534000"},"2004-07-20":{"1. open":"85.6300","2. high":"86.4900","3. low":"85.3000","4. close":"86.3600","5. volume":"5651300"},"2004-07-19":{"1. open":"84.5000","2. high":"85.8500","3. low":"84.4000","4. close":"85.3000","5. volume":"6596000"},"2004-07-16":{"1. open":"86.0500","2. high":"86.4800","3. low":"84.2800","4. close":"84.2800","5. volume":"10441400"},"2004-07-15":{"1. open":"84.1300","2. high":"84.6300","3. low":"83.6100","4. close":"84.0200","5. volume":"7086500"},"2004-07-14":{"1. open":"84.8400","2. high":"85.2400","3. low":"83.7800","4. close":"84.1300","5. volume":"6298600"},"2004-07-13":{"1. open":"85.9000","2. high":"86.0900","3. low":"85.2000","4. close":"85.2500","5. volume":"6001000"},"2004-07-12":{"1. open":"84.0000","2. high":"85.2500","3. low":"83.4200","4. close":"84.9500","5. volume":"6009200"},"2004-07-09":{"1. open":"84.4000","2. high":"84.5000","3. low":"83.5100","4. close":"83.8900","5. volume":"6595200"},"2004-07-08":{"1. open":"85.0000","2. high":"85.0100","3. low":"83.5800","4. close":"83.6500","5. volume":"7529000"},"2004-07-07":{"1. open":"85.3000","2. high":"85.9400","3. low":"85.0500","4. close":"85.3500","5. volume":"5677300"},"2004-07-06":{"1. open":"86.5000","2. high":"86.7300","3. low":"85.1300","4. close":"85.7000","5. volume":"6408100"},"2004-07-02":{"1. open":"87.4500","2. high":"87.5500","3. low":"86.6000","4. close":"87.0400","5. volume":"2874500"},"2004-07-01":{"1. open":"88.2800","2. high":"88.4400","3. low":"86.5700","4. close":"87.5000","5. volume":"5093900"},"2004-06-30":{"1. open":"88.3000","2. high":"88.5000","3. low":"87.7000","4. close":"88.1500","5. volume":"4724000"},"2004-06-29":{"1. open":"88.3500","2. high":"88.4900","3. low":"87.9000","4. close":"88.2900","5. volume":"4394800"},"2004-06-28":{"1. open":"89.7100","2. high":"89.9000","3. low":"88.3600","4. close":"88.7100","5. volume":"4423200"},"2004-06-25":{"1. open":"89.9500","2. high":"90.2300","3. low":"88.9400","4. close":"89.5500","5. volume":"5604700"},"2004-06-24":{"1. open":"90.2800","2. high":"90.9200","3. low":"89.8400","4. close":"89.9900","5. volume":"4069400"},"2004-06-23":{"1. open":"90.1000","2. high":"90.8400","3. low":"89.8400","4. close":"90.7900","5. volume":"4354700"},"2004-06-22":{"1. open":"89.2800","2. high":"90.2400","3. low":"89.1300","4. close":"90.0200","5. volume":"4149300"},"2004-06-21":{"1. open":"90.4000","2. high":"90.4300","3. low":"89.3100","4. close":"89.4900","5. volume":"3843400"},"2004-06-18":{"1. open":"90.2000","2. high":"90.8000","3. low":"89.9000","4. close":"90.0600","5. volume":"6470800"},"2004-06-17":{"1. open":"90.5000","2. high":"90.5600","3. low":"90.0700","4. close":"90.4400","5. volume":"4180200"},"2004-06-16":{"1. open":"90.2500","2. high":"90.9300","3. low":"90.0900","4. close":"90.3800","5. volume":"3145700"},"2004-06-15":{"1. open":"90.4900","2. high":"91.2100","3. low":"90.2315","4. close":"90.5400","5. volume":"4508300"},"2004-06-14":{"1. open":"90.0500","2. high":"90.5800","3. low":"89.6200","4. close":"90.0700","5. volume":"4121400"},"2004-06-10":{"1. open":"90.2300","2. high":"90.7500","3. low":"89.8910","4. close":"90.4600","5. volume":"3468700"},"2004-06-09":{"1. open":"89.9000","2. high":"90.5500","3. low":"89.8100","4. close":"90.0900","5. volume":"5233400"},"2004-06-08":{"1. open":"88.6400","2. high":"90.5000","3. low":"88.4000","4. close":"90.0400","5. volume":"5400300"},"2004-06-07":{"1. open":"88.7500","2. high":"88.9900","3. low":"88.0100","4. close":"88.6400","5. volume":"4264500"},"2004-06-04":{"1. open":"87.9500","2. high":"88.4900","3. low":"87.5000","4. close":"87.5600","5. volume":"3803400"},"2004-06-03":{"1. open":"87.8500","2. high":"88.1000","3. low":"87.3500","4. close":"87.3500","5. volume":"3011500"},"2004-06-02":{"1. open":"88.6400","2. high":"88.6400","3. low":"87.8900","4. close":"87.9800","5. volume":"3912600"},"2004-06-01":{"1. open":"88.0900","2. high":"88.4800","3. low":"87.3000","4. close":"88.1200","5. volume":"4884300"},"2004-05-28":{"1. open":"88.4800","2. high":"88.8500","3. low":"88.2500","4. close":"88.5900","5. volume":"3203800"},"2004-05-27":{"1. open":"88.7500","2. high":"89.0800","3. low":"87.9800","4. close":"88.5900","5. volume":"4094600"},"2004-05-26":{"1. open":"88.6400","2. high":"88.8500","3. low":"88.0400","4. close":"88.3500","5. volume":"4308200"},"2004-05-25":{"1. open":"86.7500","2. high":"88.9200","3. low":"86.5500","4. close":"88.7000","5. volume":"5358100"},"2004-05-24":{"1. open":"87.7500","2. high":"87.8400","3. low":"86.5500","4. close":"87.1000","5. volume":"3778100"},"2004-05-21":{"1. open":"87.5900","2. high":"88.1800","3. low":"86.9100","4. close":"87.1300","5. volume":"5130000"},"2004-05-20":{"1. open":"87.0600","2. high":"87.9500","3. low":"87.0500","4. close":"87.4200","5. volume":"4031500"},"2004-05-19":{"1. open":"87.4000","2. high":"88.8800","3. low":"86.5000","4. close":"87.0500","5. volume":"7431800"},"2004-05-18":{"1. open":"86.0800","2. high":"86.4900","3. low":"86.0000","4. close":"86.0600","5. volume":"4401100"},"2004-05-17":{"1. open":"85.3000","2. high":"86.0300","3. low":"85.1500","4. close":"85.5300","5. volume":"5700000"},"2004-05-14":{"1. open":"86.6500","2. high":"87.3500","3. low":"86.0700","4. close":"86.4100","5. volume":"5197800"},"2004-05-13":{"1. open":"86.7900","2. high":"87.4100","3. low":"86.2600","4. close":"87.1900","5. volume":"4708400"},"2004-05-12":{"1. open":"87.2500","2. high":"87.2500","3. low":"85.1200","4. close":"86.8100","5. volume":"8445800"},"2004-05-11":{"1. open":"87.2000","2. high":"88.1500","3. low":"86.8200","4. close":"87.1300","5. volume":"6575000"},"2004-05-10":{"1. open":"87.6000","2. high":"88.1025","3. low":"86.3700","4. close":"86.8800","5. volume":"6692400"},"2004-05-07":{"1. open":"87.7500","2. high":"89.4000","3. low":"87.6200","4. close":"88.1900","5. volume":"5407400"},"2004-05-06":{"1. open":"88.1000","2. high":"89.1000","3. low":"87.5900","4. close":"88.3600","5. volume":"4319100"},"2004-05-05":{"1. open":"89.7500","2. high":"89.7500","3. low":"88.5100","4. close":"88.9600","5. volume":"4402300"},"2004-05-04":{"1. open":"88.0200","2. high":"89.7400","3. low":"88.0000","4. close":"89.0000","5. volume":"5451800"},"2004-05-03":{"1. open":"88.1300","2. high":"88.5200","3. low":"87.2012","4. close":"88.0200","5. volume":"6070100"},"2004-04-30":{"1. open":"89.0100","2. high":"89.2000","3. low":"88.0100","4. close":"88.1700","5. volume":"5019500"},"2004-04-29":{"1. open":"90.0100","2. high":"90.2600","3. low":"88.1900","4. close":"89.0800","5. volume":"7763200"},"2004-04-28":{"1. open":"90.3000","2. high":"90.9800","3. low":"90.2100","4. close":"90.4100","5. volume":"4706000"},"2004-04-27":{"1. open":"90.6500","2. high":"91.9900","3. low":"90.5600","4. close":"91.1100","5. volume":"4768000"},"2004-04-26":{"1. open":"90.7500","2. high":"91.5600","3. low":"90.3490","4. close":"90.4300","5. volume":"4533600"},"2004-04-23":{"1. open":"91.0000","2. high":"91.6100","3. low":"90.3600","4. close":"91.2800","5. volume":"5063200"},"2004-04-22":{"1. open":"90.5000","2. high":"91.5100","3. low":"89.7000","4. close":"90.7400","5. volume":"7988000"},"2004-04-21":{"1. open":"91.1500","2. high":"91.4200","3. low":"90.6900","4. close":"91.2600","5. volume":"4623400"},"2004-04-20":{"1. open":"92.0000","2. high":"92.4800","3. low":"90.6500","4. close":"90.6500","5. volume":"4260200"},"2004-04-19":{"1. open":"91.9000","2. high":"92.3000","3. low":"91.7000","4. close":"91.9400","5. volume":"4159400"},"2004-04-16":{"1. open":"92.3000","2. high":"92.3500","3. low":"91.0400","4. close":"92.2800","5. volume":"11118000"},"2004-04-15":{"1. open":"93.8000","2. high":"94.0900","3. low":"93.0600","4. close":"93.9700","5. volume":"6844200"},"2004-04-14":{"1. open":"92.1000","2. high":"93.8600","3. low":"92.1000","4. close":"93.7000","5. volume":"5316300"},"2004-04-13":{"1. open":"93.7900","2. high":"94.0400","3. low":"92.5000","4. close":"93.0400","5. volume":"5013600"},"2004-04-12":{"1. open":"93.5000","2. high":"94.3600","3. low":"93.4000","4. close":"93.7400","5. volume":"3112600"},"2004-04-08":{"1. open":"94.0000","2. high":"94.3900","3. low":"92.5500","4. close":"93.1200","5. volume":"3868000"},"2004-04-07":{"1. open":"93.3700","2. high":"93.5800","3. low":"92.5100","4. close":"93.0800","5. volume":"4537300"},"2004-04-06":{"1. open":"93.6000","2. high":"93.7900","3. low":"93.0200","4. close":"93.7000","5. volume":"3860100"},"2004-04-05":{"1. open":"93.9500","2. high":"94.3700","3. low":"93.5100","4. close":"94.1800","5. volume":"3936000"},"2004-04-02":{"1. open":"93.5500","2. high":"94.5500","3. low":"93.3300","4. close":"94.2000","5. volume":"5894500"},"2004-04-01":{"1. open":"91.6700","2. high":"92.6800","3. low":"91.6200","4. close":"92.3700","5. volume":"4246900"},"2004-03-31":{"1. open":"92.0700","2. high":"92.2400","3. low":"91.5100","4. close":"91.8400","5. volume":"4613500"},"2004-03-30":{"1. open":"92.6700","2. high":"92.6700","3. low":"91.3500","4. close":"92.3200","5. volume":"5415700"},"2004-03-29":{"1. open":"92.9900","2. high":"93.6100","3. low":"92.1800","4. close":"92.6800","5. volume":"4876300"},"2004-03-26":{"1. open":"92.3900","2. high":"93.2500","3. low":"92.1600","4. close":"92.7700","5. volume":"4397700"},"2004-03-25":{"1. open":"92.1500","2. high":"92.6300","3. low":"91.4500","4. close":"92.3900","5. volume":"5585800"},"2004-03-24":{"1. open":"91.5700","2. high":"92.4900","3. low":"91.0400","4. close":"91.7700","5. volume":"6210400"},"2004-03-23":{"1. open":"91.6000","2. high":"92.1600","3. low":"90.6800","4. close":"91.3200","5. volume":"5065300"},"2004-03-22":{"1. open":"91.2700","2. high":"91.4800","3. low":"90.2800","4. close":"91.0200","5. volume":"6223500"},"2004-03-19":{"1. open":"92.8600","2. high":"92.9700","3. low":"91.5100","4. close":"91.6200","5. volume":"7058700"},"2004-03-18":{"1. open":"93.0500","2. high":"93.1800","3. low":"91.9000","4. close":"92.8500","5. volume":"4605200"},"2004-03-17":{"1. open":"92.5700","2. high":"93.7900","3. low":"92.4500","4. close":"93.3900","5. volume":"4663000"},"2004-03-16":{"1. open":"92.4000","2. high":"92.7000","3. low":"91.4200","4. close":"92.4500","5. volume":"4627600"},"2004-03-15":{"1. open":"92.6000","2. high":"92.6900","3. low":"90.8800","4. close":"91.8200","5. volume":"6523000"},"2004-03-12":{"1. open":"92.0000","2. high":"93.3800","3. low":"91.6800","4. close":"93.3000","5. volume":"6290600"},"2004-03-11":{"1. open":"92.0000","2. high":"92.9800","3. low":"91.1500","4. close":"91.2100","5. volume":"8560800"},"2004-03-10":{"1. open":"94.3800","2. high":"94.7400","3. low":"92.6800","4. close":"93.0600","5. volume":"6536300"},"2004-03-09":{"1. open":"94.3000","2. high":"95.2800","3. low":"93.7700","4. close":"94.5300","5. volume":"6390600"},"2004-03-08":{"1. open":"96.4900","2. high":"96.8800","3. low":"94.5900","4. close":"94.5900","5. volume":"5084200"},"2004-03-05":{"1. open":"95.9500","2. high":"96.9800","3. low":"95.5600","4. close":"96.4500","5. volume":"3970900"},"2004-03-04":{"1. open":"96.5800","2. high":"96.9200","3. low":"96.1320","4. close":"96.3900","5. volume":"3547900"},"2004-03-03":{"1. open":"96.5700","2. high":"96.8900","3. low":"95.6000","4. close":"96.8400","5. volume":"4806500"},"2004-03-02":{"1. open":"97.6000","2. high":"97.6000","3. low":"96.6200","4. close":"96.8200","5. volume":"4976200"},"2004-03-01":{"1. open":"96.5000","2. high":"97.2500","3. low":"96.1500","4. close":"97.0400","5. volume":"4454000"},"2004-02-27":{"1. open":"96.8000","2. high":"97.3800","3. low":"96.1000","4. close":"96.5000","5. volume":"4715000"},"2004-02-26":{"1. open":"96.2700","2. high":"97.2600","3. low":"96.2500","4. close":"96.7900","5. volume":"3965700"},"2004-02-25":{"1. open":"96.5000","2. high":"97.0900","3. low":"96.2300","4. close":"96.5400","5. volume":"3362500"},"2004-02-24":{"1. open":"95.2000","2. high":"97.4600","3. low":"95.2000","4. close":"96.7900","5. volume":"7008300"},"2004-02-23":{"1. open":"97.4000","2. high":"97.5100","3. low":"95.4600","4. close":"95.9600","5. volume":"6629100"},"2004-02-20":{"1. open":"98.6000","2. high":"98.6000","3. low":"97.1900","4. close":"97.3100","5. volume":"5690200"},"2004-02-19":{"1. open":"98.4200","2. high":"99.2300","3. low":"97.5200","4. close":"97.8000","5. volume":"5447200"},"2004-02-18":{"1. open":"99.3100","2. high":"99.7700","3. low":"98.1500","4. close":"98.4200","5. volume":"4830300"},"2004-02-17":{"1. open":"99.9900","2. high":"100.0000","3. low":"99.3200","4. close":"99.3700","5. volume":"3930400"},"2004-02-13":{"1. open":"99.1000","2. high":"100.0900","3. low":"99.0828","4. close":"99.7100","5. volume":"3562400"},"2004-02-12":{"1. open":"100.0600","2. high":"100.3000","3. low":"99.3000","4. close":"99.3000","5. volume":"3611500"},"2004-02-11":{"1. open":"99.2000","2. high":"100.3100","3. low":"98.8000","4. close":"99.9600","5. volume":"5505700"},"2004-02-10":{"1. open":"98.4500","2. high":"99.9700","3. low":"98.4100","4. close":"99.6100","5. volume":"4057500"},"2004-02-09":{"1. open":"99.3100","2. high":"99.4400","3. low":"98.6000","4. close":"98.9500","5. volume":"3742400"},"2004-02-06":{"1. open":"98.8500","2. high":"99.2400","3. low":"98.2500","4. close":"98.9400","5. volume":"5516900"},"2004-02-05":{"1. open":"100.0000","2. high":"100.0900","3. low":"98.2600","4. close":"98.8600","5. volume":"5975000"},"2004-02-04":{"1. open":"99.3800","2. high":"100.4300","3. low":"99.3000","4. close":"100.1900","5. volume":"8387500"},"2004-02-03":{"1. open":"99.0000","2. high":"100.0000","3. low":"98.9500","4. close":"100.0000","5. volume":"5604300"},"2004-02-02":{"1. open":"99.1500","2. high":"99.9400","3. low":"98.5000","4. close":"99.3900","5. volume":"6200000"},"2004-01-30":{"1. open":"98.0200","2. high":"99.3300","3. low":"97.8400","4. close":"99.2300","5. volume":"6137600"},"2004-01-29":{"1. open":"98.1000","2. high":"98.6000","3. low":"96.5500","4. close":"98.0100","5. volume":"6642500"},"2004-01-28":{"1. open":"99.1500","2. high":"99.4200","3. low":"97.2800","4. close":"97.3800","5. volume":"6549700"},"2004-01-27":{"1. open":"99.4000","2. high":"99.6700","3. low":"98.7000","4. close":"98.8000","5. volume":"5345300"},"2004-01-26":{"1. open":"97.9000","2. high":"99.8500","3. low":"97.5600","4. close":"99.8500","5. volume":"6189400"},"2004-01-23":{"1. open":"97.8200","2. high":"98.2100","3. low":"97.1000","4. close":"97.9000","5. volume":"5283900"},"2004-01-22":{"1. open":"97.8400","2. high":"98.1600","3. low":"97.3200","4. close":"97.5100","5. volume":"4371600"},"2004-01-21":{"1. open":"97.2300","2. high":"98.0400","3. low":"96.6400","4. close":"97.7000","5. volume":"6949000"},"2004-01-20":{"1. open":"96.0000","2. high":"97.4400","3. low":"95.7300","4. close":"97.1000","5. volume":"9285100"},"2004-01-16":{"1. open":"95.0000","2. high":"95.3500","3. low":"94.7100","4. close":"95.3200","5. volume":"9302000"},"2004-01-15":{"1. open":"95.0700","2. high":"95.6500","3. low":"93.5500","4. close":"94.0200","5. volume":"19812000"},"2004-01-14":{"1. open":"89.9000","2. high":"90.4600","3. low":"89.7500","4. close":"90.3100","5. volume":"5505100"},"2004-01-13":{"1. open":"91.4500","2. high":"91.5100","3. low":"89.0100","4. close":"89.7000","5. volume":"8842500"},"2004-01-12":{"1. open":"91.2100","2. high":"92.1400","3. low":"91.2100","4. close":"91.5500","5. volume":"5130400"},"2004-01-09":{"1. open":"91.7500","2. high":"92.3500","3. low":"91.0000","4. close":"91.2100","5. volume":"7930900"},"2004-01-08":{"1. open":"93.2100","2. high":"93.2100","3. low":"92.0310","4. close":"93.0400","5. volume":"6179800"},"2004-01-07":{"1. open":"93.1400","2. high":"93.3800","3. low":"92.4700","4. close":"92.7800","5. volume":"4927600"},"2004-01-06":{"1. open":"92.2000","2. high":"93.1900","3. low":"92.1400","4. close":"93.0600","5. volume":"4380000"},"2004-01-05":{"1. open":"92.0000","2. high":"93.0900","3. low":"92.0000","4. close":"93.0500","5. volume":"5276300"},"2004-01-02":{"1. open":"92.8600","2. high":"93.0500","3. low":"91.2000","4. close":"91.5500","5. volume":"5327800"},"2003-12-31":{"1. open":"92.6600","2. high":"92.8500","3. low":"92.1600","4. close":"92.6800","5. volume":"4726900"},"2003-12-30":{"1. open":"93.2700","2. high":"93.5000","3. low":"92.3600","4. close":"92.6300","5. volume":"4003400"},"2003-12-29":{"1. open":"93.1000","2. high":"93.7300","3. low":"93.0300","4. close":"93.5200","5. volume":"4033900"},"2003-12-26":{"1. open":"92.3700","2. high":"93.0000","3. low":"92.3000","4. close":"92.9000","5. volume":"1408500"},"2003-12-24":{"1. open":"92.8000","2. high":"92.8000","3. low":"92.1800","4. close":"92.2700","5. volume":"1760500"},"2003-12-23":{"1. open":"93.0700","2. high":"93.4400","3. low":"92.3400","4. close":"92.7900","5. volume":"3677000"},"2003-12-22":{"1. open":"92.8300","2. high":"93.5000","3. low":"92.7800","4. close":"93.3900","5. volume":"4332100"},"2003-12-19":{"1. open":"93.2300","2. high":"93.2500","3. low":"92.6700","4. close":"93.1400","5. volume":"7090500"},"2003-12-18":{"1. open":"93.0000","2. high":"93.3800","3. low":"92.5000","4. close":"92.7300","5. volume":"6873600"},"2003-12-17":{"1. open":"93.8500","2. high":"93.8700","3. low":"92.8500","4. close":"93.4000","5. volume":"6052900"},"2003-12-16":{"1. open":"92.1100","2. high":"94.1200","3. low":"91.8800","4. close":"93.9800","5. volume":"7501100"},"2003-12-15":{"1. open":"93.4300","2. high":"93.9700","3. low":"92.0800","4. close":"92.1100","5. volume":"5964500"},"2003-12-12":{"1. open":"92.7000","2. high":"93.1600","3. low":"92.2400","4. close":"92.7100","5. volume":"5079800"},"2003-12-11":{"1. open":"91.9600","2. high":"92.9700","3. low":"91.9200","4. close":"92.4000","5. volume":"6412100"},"2003-12-10":{"1. open":"90.6900","2. high":"92.7400","3. low":"90.6500","4. close":"91.7300","5. volume":"7138000"},"2003-12-09":{"1. open":"91.1500","2. high":"92.1600","3. low":"90.6100","4. close":"90.6300","5. volume":"6971500"},"2003-12-08":{"1. open":"90.5200","2. high":"91.4700","3. low":"90.5200","4. close":"91.2000","5. volume":"5342000"},"2003-12-05":{"1. open":"91.3000","2. high":"91.3000","3. low":"90.5000","4. close":"90.6400","5. volume":"5878400"},"2003-12-04":{"1. open":"90.0500","2. high":"91.4400","3. low":"90.0300","4. close":"91.4200","5. volume":"5360400"},"2003-12-03":{"1. open":"91.1500","2. high":"91.4400","3. low":"90.3000","4. close":"90.3000","5. volume":"6169800"},"2003-12-02":{"1. open":"90.5700","2. high":"91.4800","3. low":"90.5200","4. close":"90.7500","5. volume":"5091800"},"2003-12-01":{"1. open":"90.9000","2. high":"91.3600","3. low":"90.4800","4. close":"91.0100","5. volume":"5234900"},"2003-11-28":{"1. open":"89.9000","2. high":"90.6800","3. low":"89.6200","4. close":"90.5400","5. volume":"2195500"},"2003-11-26":{"1. open":"89.7900","2. high":"90.0900","3. low":"89.1100","4. close":"89.9100","5. volume":"4146800"},"2003-11-25":{"1. open":"89.6600","2. high":"89.8500","3. low":"89.2700","4. close":"89.4300","5. volume":"4305700"},"2003-11-24":{"1. open":"89.0300","2. high":"89.7400","3. low":"88.9500","4. close":"89.6600","5. volume":"4722200"},"2003-11-21":{"1. open":"88.4000","2. high":"88.8500","3. low":"88.2300","4. close":"88.6300","5. volume":"5935400"},"2003-11-20":{"1. open":"89.3000","2. high":"89.7900","3. low":"88.3800","4. close":"88.3900","5. volume":"5111000"},"2003-11-19":{"1. open":"88.3200","2. high":"89.8300","3. low":"88.3200","4. close":"89.4000","5. volume":"4156600"},"2003-11-18":{"1. open":"89.9200","2. high":"90.1800","3. low":"88.9000","4. close":"88.9500","5. volume":"5284300"},"2003-11-17":{"1. open":"89.9000","2. high":"90.0500","3. low":"89.0300","4. close":"89.8000","5. volume":"4748200"},"2003-11-14":{"1. open":"91.0200","2. high":"91.4200","3. low":"89.8100","4. close":"90.2500","5. volume":"4510200"},"2003-11-13":{"1. open":"90.4000","2. high":"91.4800","3. low":"90.1600","4. close":"91.0900","5. volume":"5277900"},"2003-11-12":{"1. open":"89.4500","2. high":"91.1600","3. low":"89.3100","4. close":"90.6900","5. volume":"5901700"},"2003-11-11":{"1. open":"90.0000","2. high":"90.0300","3. low":"88.8900","4. close":"89.3600","5. volume":"4841200"},"2003-11-10":{"1. open":"89.5500","2. high":"90.4700","3. low":"89.5500","4. close":"89.9500","5. volume":"8349700"},"2003-11-07":{"1. open":"89.4000","2. high":"89.6000","3. low":"88.2600","4. close":"88.2600","5. volume":"5543500"},"2003-11-06":{"1. open":"88.3300","2. high":"89.5900","3. low":"87.7200","4. close":"89.3400","5. volume":"5668600"},"2003-11-05":{"1. open":"88.5200","2. high":"88.8800","3. low":"88.0000","4. close":"88.4900","5. volume":"6296300"},"2003-11-04":{"1. open":"89.6800","2. high":"89.8000","3. low":"88.8600","4. close":"89.1400","5. volume":"5146100"},"2003-11-03":{"1. open":"89.9000","2. high":"90.8400","3. low":"89.4800","4. close":"89.6800","5. volume":"5825200"},"2003-10-31":{"1. open":"90.7100","2. high":"90.7100","3. low":"89.2000","4. close":"89.4800","5. volume":"4836200"},"2003-10-30":{"1. open":"90.0000","2. high":"90.1700","3. low":"89.0600","4. close":"89.1200","5. volume":"6535700"},"2003-10-29":{"1. open":"89.6000","2. high":"89.9400","3. low":"89.1500","4. close":"89.3400","5. volume":"5180700"},"2003-10-28":{"1. open":"89.0500","2. high":"89.9000","3. low":"88.5200","4. close":"89.9000","5. volume":"6959000"},"2003-10-27":{"1. open":"88.8000","2. high":"89.1000","3. low":"88.0500","4. close":"88.5200","5. volume":"5099200"},"2003-10-24":{"1. open":"88.1500","2. high":"88.6400","3. low":"87.7200","4. close":"88.4200","5. volume":"5471700"},"2003-10-23":{"1. open":"87.6000","2. high":"88.4000","3. low":"87.5300","4. close":"88.1500","5. volume":"6046400"},"2003-10-22":{"1. open":"88.3000","2. high":"89.0100","3. low":"87.9000","4. close":"88.4600","5. volume":"5600100"},"2003-10-21":{"1. open":"89.2500","2. high":"89.3400","3. low":"88.7000","4. close":"88.9300","5. volume":"5287100"},"2003-10-20":{"1. open":"89.3500","2. high":"89.4000","3. low":"88.8600","4. close":"89.0000","5. volume":"6971300"},"2003-10-17":{"1. open":"89.2800","2. high":"89.6800","3. low":"88.8100","4. close":"89.2300","5. volume":"9506200"},"2003-10-16":{"1. open":"89.2700","2. high":"89.7000","3. low":"88.6600","4. close":"89.2800","5. volume":"16994000"},"2003-10-15":{"1. open":"93.9000","2. high":"94.5400","3. low":"92.7400","4. close":"92.7400","5. volume":"11558700"},"2003-10-14":{"1. open":"92.6500","2. high":"92.9500","3. low":"92.3200","4. close":"92.7200","5. volume":"4699500"},"2003-10-13":{"1. open":"93.1000","2. high":"93.5400","3. low":"92.5800","4. close":"93.2000","5. volume":"4839200"},"2003-10-10":{"1. open":"92.4000","2. high":"93.1800","3. low":"92.3600","4. close":"92.6700","5. volume":"4500500"},"2003-10-09":{"1. open":"93.3000","2. high":"93.6000","3. low":"92.2000","4. close":"92.4500","5. volume":"7593000"},"2003-10-08":{"1. open":"92.0000","2. high":"92.8700","3. low":"91.9500","4. close":"92.6600","5. volume":"6418900"},"2003-10-07":{"1. open":"90.5000","2. high":"91.7000","3. low":"90.4000","4. close":"91.7000","5. volume":"5369800"},"2003-10-06":{"1. open":"90.7400","2. high":"91.7600","3. low":"90.5100","4. close":"91.1800","5. volume":"3845400"},"2003-10-03":{"1. open":"91.0000","2. high":"91.9500","3. low":"90.5700","4. close":"90.6400","5. volume":"7479300"},"2003-10-02":{"1. open":"89.5500","2. high":"90.4500","3. low":"89.2200","4. close":"90.0800","5. volume":"7428300"},"2003-10-01":{"1. open":"88.7500","2. high":"90.6000","3. low":"88.7000","4. close":"90.3500","5. volume":"7925200"},"2003-09-30":{"1. open":"89.2000","2. high":"89.2500","3. low":"87.9000","4. close":"88.3300","5. volume":"7056700"},"2003-09-29":{"1. open":"89.2500","2. high":"90.1800","3. low":"89.0700","4. close":"89.4500","5. volume":"5723200"},"2003-09-26":{"1. open":"89.4100","2. high":"90.1400","3. low":"89.0000","4. close":"89.0500","5. volume":"5095800"},"2003-09-25":{"1. open":"89.4000","2. high":"90.9700","3. low":"89.2000","4. close":"89.4100","5. volume":"6585500"},"2003-09-24":{"1. open":"91.0800","2. high":"91.8200","3. low":"89.3300","4. close":"89.4000","5. volume":"7575800"},"2003-09-23":{"1. open":"91.5000","2. high":"92.0900","3. low":"90.5600","4. close":"91.3400","5. volume":"7935200"},"2003-09-22":{"1. open":"92.2400","2. high":"92.2400","3. low":"90.9000","4. close":"91.3900","5. volume":"7302600"},"2003-09-19":{"1. open":"92.4500","2. high":"93.4700","3. low":"91.8000","4. close":"93.2800","5. volume":"9412500"},"2003-09-18":{"1. open":"90.6300","2. high":"92.4300","3. low":"90.4600","4. close":"92.0000","5. volume":"8338700"},"2003-09-17":{"1. open":"90.4000","2. high":"91.9400","3. low":"90.2000","4. close":"90.6300","5. volume":"9086600"},"2003-09-16":{"1. open":"88.4900","2. high":"90.4100","3. low":"88.4900","4. close":"90.2900","5. volume":"7896100"},"2003-09-15":{"1. open":"89.7000","2. high":"89.9600","3. low":"88.3900","4. close":"88.4900","5. volume":"7305400"},"2003-09-12":{"1. open":"87.6000","2. high":"89.0100","3. low":"87.2000","4. close":"88.7000","5. volume":"7209200"},"2003-09-11":{"1. open":"86.7500","2. high":"88.4200","3. low":"86.4000","4. close":"87.9200","5. volume":"9753500"},"2003-09-10":{"1. open":"88.9900","2. high":"89.0000","3. low":"87.6100","4. close":"87.8400","5. volume":"7322600"},"2003-09-09":{"1. open":"89.2000","2. high":"89.9700","3. low":"88.9300","4. close":"89.4200","5. volume":"8102500"},"2003-09-08":{"1. open":"88.4500","2. high":"89.6600","3. low":"88.3500","4. close":"89.1000","5. volume":"9213400"},"2003-09-05":{"1. open":"87.0000","2. high":"88.2600","3. low":"86.7500","4. close":"86.9500","5. volume":"7896600"},"2003-09-04":{"1. open":"86.3300","2. high":"88.2900","3. low":"85.6900","4. close":"87.9100","5. volume":"9889100"},"2003-09-03":{"1. open":"86.2400","2. high":"87.3000","3. low":"86.0000","4. close":"86.3300","5. volume":"10835700"},"2003-09-02":{"1. open":"82.4000","2. high":"85.9600","3. low":"82.3000","4. close":"85.7600","5. volume":"12406400"},"2003-08-29":{"1. open":"81.9500","2. high":"82.1100","3. low":"81.5600","4. close":"82.0100","5. volume":"4222700"},"2003-08-28":{"1. open":"82.0000","2. high":"82.3400","3. low":"81.2700","4. close":"81.9000","5. volume":"5516300"},"2003-08-27":{"1. open":"82.0000","2. high":"82.5300","3. low":"81.9000","4. close":"82.0000","5. volume":"3834100"},"2003-08-26":{"1. open":"81.6500","2. high":"82.5400","3. low":"81.2700","4. close":"82.5000","5. volume":"5569600"},"2003-08-25":{"1. open":"82.8500","2. high":"83.0300","3. low":"81.7500","4. close":"81.9600","5. volume":"5150900"},"2003-08-22":{"1. open":"84.2500","2. high":"84.7200","3. low":"82.9600","4. close":"82.9700","5. volume":"7434900"},"2003-08-21":{"1. open":"83.3900","2. high":"83.8500","3. low":"82.8500","4. close":"82.8500","5. volume":"5185200"},"2003-08-20":{"1. open":"82.0000","2. high":"83.3100","3. low":"82.0000","4. close":"83.0500","5. volume":"4829900"},"2003-08-19":{"1. open":"83.1000","2. high":"83.8100","3. low":"82.5600","4. close":"82.8500","5. volume":"6318300"},"2003-08-18":{"1. open":"82.0500","2. high":"83.6800","3. low":"81.9000","4. close":"83.5200","5. volume":"6847200"},"2003-08-15":{"1. open":"81.8000","2. high":"81.9800","3. low":"81.2000","4. close":"81.7900","5. volume":"3623600"},"2003-08-14":{"1. open":"81.0000","2. high":"81.7500","3. low":"80.6900","4. close":"81.5600","5. volume":"4562700"},"2003-08-13":{"1. open":"81.6500","2. high":"82.1900","3. low":"80.5800","4. close":"81.2000","5. volume":"5138400"},"2003-08-12":{"1. open":"81.4500","2. high":"81.5400","3. low":"80.6500","4. close":"81.5100","5. volume":"4634200"},"2003-08-11":{"1. open":"80.8700","2. high":"81.5000","3. low":"80.2800","4. close":"81.0200","5. volume":"4261200"},"2003-08-08":{"1. open":"81.0500","2. high":"81.2700","3. low":"80.3500","4. close":"80.8800","5. volume":"4613800"},"2003-08-07":{"1. open":"79.6900","2. high":"80.8200","3. low":"79.3800","4. close":"80.6900","5. volume":"5298500"},"2003-08-06":{"1. open":"79.7000","2. high":"80.6800","3. low":"78.7300","4. close":"79.7500","5. volume":"7472200"},"2003-08-05":{"1. open":"81.1300","2. high":"81.3300","3. low":"79.8000","4. close":"79.8500","5. volume":"7018100"},"2003-08-04":{"1. open":"80.7500","2. high":"81.3600","3. low":"80.0600","4. close":"81.1300","5. volume":"5888000"},"2003-08-01":{"1. open":"81.1500","2. high":"81.2700","3. low":"80.0500","4. close":"81.2700","5. volume":"6475400"},"2003-07-31":{"1. open":"81.8000","2. high":"82.5400","3. low":"81.1000","4. close":"81.2500","5. volume":"8050300"},"2003-07-30":{"1. open":"82.4500","2. high":"82.4500","3. low":"80.5800","4. close":"80.9600","5. volume":"6654600"},"2003-07-29":{"1. open":"82.5500","2. high":"82.8800","3. low":"81.6000","4. close":"81.8000","5. volume":"7282700"},"2003-07-28":{"1. open":"83.6700","2. high":"83.7000","3. low":"82.0400","4. close":"82.5400","5. volume":"6423500"},"2003-07-25":{"1. open":"81.6000","2. high":"83.7400","3. low":"81.5700","4. close":"83.5500","5. volume":"6204700"},"2003-07-24":{"1. open":"82.9500","2. high":"82.9900","3. low":"81.5100","4. close":"81.5100","5. volume":"5859100"},"2003-07-23":{"1. open":"82.0000","2. high":"82.7700","3. low":"81.7300","4. close":"82.3000","5. volume":"5326800"},"2003-07-22":{"1. open":"82.5000","2. high":"83.2600","3. low":"81.5200","4. close":"81.8500","5. volume":"8744300"},"2003-07-21":{"1. open":"83.2000","2. high":"83.4300","3. low":"82.2100","4. close":"82.5000","5. volume":"7036100"},"2003-07-18":{"1. open":"83.8500","2. high":"84.0200","3. low":"83.2100","4. close":"83.7200","5. volume":"8567200"},"2003-07-17":{"1. open":"82.7000","2. high":"83.9400","3. low":"82.5000","4. close":"83.3300","5. volume":"13515700"},"2003-07-16":{"1. open":"87.0000","2. high":"87.0300","3. low":"85.8500","4. close":"86.7400","5. volume":"8837600"},"2003-07-15":{"1. open":"86.1500","2. high":"87.0000","3. low":"85.8200","4. close":"86.4400","5. volume":"7910400"},"2003-07-14":{"1. open":"86.0000","2. high":"86.5800","3. low":"85.4200","4. close":"85.4200","5. volume":"6455200"},"2003-07-11":{"1. open":"84.1000","2. high":"85.2800","3. low":"83.7000","4. close":"84.8900","5. volume":"4534700"},"2003-07-10":{"1. open":"85.0000","2. high":"85.2200","3. low":"83.4700","4. close":"84.0300","5. volume":"7509200"},"2003-07-09":{"1. open":"86.1000","2. high":"86.3500","3. low":"84.8500","4. close":"85.4700","5. volume":"6709700"},"2003-07-08":{"1. open":"86.0900","2. high":"86.7500","3. low":"85.1900","4. close":"86.2500","5. volume":"5873900"},"2003-07-07":{"1. open":"84.8000","2. high":"86.4500","3. low":"84.7400","4. close":"86.0900","5. volume":"7614900"},"2003-07-03":{"1. open":"84.2500","2. high":"84.6900","3. low":"83.4800","4. close":"83.9500","5. volume":"3009500"},"2003-07-02":{"1. open":"83.9500","2. high":"84.8900","3. low":"83.7500","4. close":"84.7400","5. volume":"6009700"},"2003-07-01":{"1. open":"81.4000","2. high":"83.6600","3. low":"81.4000","4. close":"83.5900","5. volume":"5785800"},"2003-06-30":{"1. open":"83.9000","2. high":"84.2000","3. low":"82.5000","4. close":"82.5000","5. volume":"7950900"},"2003-06-27":{"1. open":"84.1500","2. high":"84.6500","3. low":"83.2200","4. close":"83.4200","5. volume":"4532900"},"2003-06-26":{"1. open":"83.7000","2. high":"84.3800","3. low":"82.8200","4. close":"84.3500","5. volume":"6374400"},"2003-06-25":{"1. open":"83.5500","2. high":"84.1600","3. low":"82.0900","4. close":"82.4900","5. volume":"5548000"},"2003-06-24":{"1. open":"82.9500","2. high":"84.1800","3. low":"82.8500","4. close":"83.6300","5. volume":"5062800"},"2003-06-23":{"1. open":"84.7900","2. high":"84.7900","3. low":"82.9700","4. close":"83.1800","5. volume":"6311600"},"2003-06-20":{"1. open":"85.0000","2. high":"85.2400","3. low":"84.6900","4. close":"84.9200","5. volume":"11900000"},"2003-06-19":{"1. open":"84.9500","2. high":"85.2900","3. low":"84.5000","4. close":"84.5500","5. volume":"7277100"},"2003-06-18":{"1. open":"84.1500","2. high":"84.9900","3. low":"83.2200","4. close":"84.7000","5. volume":"5941400"},"2003-06-17":{"1. open":"84.9500","2. high":"84.9500","3. low":"83.8000","4. close":"84.3000","5. volume":"5873700"},"2003-06-16":{"1. open":"83.1000","2. high":"84.5500","3. low":"82.5500","4. close":"84.5000","5. volume":"6492100"},"2003-06-13":{"1. open":"84.1500","2. high":"84.2900","3. low":"82.5100","4. close":"82.7500","5. volume":"5727500"},"2003-06-12":{"1. open":"84.8000","2. high":"84.9800","3. low":"83.5500","4. close":"83.9500","5. volume":"7072400"},"2003-06-11":{"1. open":"82.7500","2. high":"84.1500","3. low":"82.2900","4. close":"83.9700","5. volume":"9815800"},"2003-06-10":{"1. open":"82.3500","2. high":"82.9200","3. low":"81.2100","4. close":"81.7100","5. volume":"8896000"},"2003-06-09":{"1. open":"80.0000","2. high":"82.0000","3. low":"79.8100","4. close":"82.0000","5. volume":"9756300"},"2003-06-06":{"1. open":"82.2500","2. high":"83.2300","3. low":"79.8400","4. close":"80.0500","5. volume":"15160900"},"2003-06-05":{"1. open":"84.0000","2. high":"84.2500","3. low":"81.7500","4. close":"81.9000","5. volume":"15256300"},"2003-06-04":{"1. open":"84.0000","2. high":"84.9600","3. low":"83.8300","4. close":"84.2500","5. volume":"10734400"},"2003-06-03":{"1. open":"84.3200","2. high":"85.2400","3. low":"83.2400","4. close":"83.8200","5. volume":"21106600"},"2003-06-02":{"1. open":"89.0000","2. high":"89.0800","3. low":"87.2500","4. close":"87.3300","5. volume":"7697200"},"2003-05-30":{"1. open":"87.4500","2. high":"88.6800","3. low":"87.4500","4. close":"88.0400","5. volume":"6184200"},"2003-05-29":{"1. open":"87.5700","2. high":"88.5900","3. low":"87.2000","4. close":"87.3600","5. volume":"6898900"},"2003-05-28":{"1. open":"87.6000","2. high":"88.7000","3. low":"87.4000","4. close":"87.5700","5. volume":"6539900"},"2003-05-27":{"1. open":"84.5100","2. high":"87.9000","3. low":"84.5100","4. close":"87.6900","5. volume":"7163400"},"2003-05-23":{"1. open":"85.7500","2. high":"85.9500","3. low":"85.1000","4. close":"85.2600","5. volume":"5187200"},"2003-05-22":{"1. open":"86.2500","2. high":"86.8000","3. low":"85.8000","4. close":"86.0800","5. volume":"6277300"},"2003-05-21":{"1. open":"85.7700","2. high":"86.1800","3. low":"85.0800","4. close":"86.1800","5. volume":"6741000"},"2003-05-20":{"1. open":"86.5800","2. high":"87.2400","3. low":"84.8900","4. close":"85.7700","5. volume":"7331900"},"2003-05-19":{"1. open":"88.0500","2. high":"88.4700","3. low":"86.4100","4. close":"86.4500","5. volume":"7298400"},"2003-05-16":{"1. open":"89.6700","2. high":"89.8900","3. low":"88.9500","4. close":"88.9900","5. volume":"6831600"},"2003-05-15":{"1. open":"89.5000","2. high":"89.9600","3. low":"89.0000","4. close":"89.9000","5. volume":"7102900"},"2003-05-14":{"1. open":"90.0000","2. high":"90.4000","3. low":"88.3000","4. close":"88.7000","5. volume":"7752200"},"2003-05-13":{"1. open":"88.7800","2. high":"90.1000","3. low":"88.5600","4. close":"89.9800","5. volume":"8668300"},"2003-05-12":{"1. open":"87.5500","2. high":"89.2600","3. low":"87.1000","4. close":"89.0000","5. volume":"8445700"},"2003-05-09":{"1. open":"86.9000","2. high":"87.7000","3. low":"86.4000","4. close":"87.5500","5. volume":"6222600"},"2003-05-08":{"1. open":"86.3700","2. high":"86.7800","3. low":"85.7500","4. close":"86.0500","5. volume":"7188200"},"2003-05-07":{"1. open":"86.9500","2. high":"87.8100","3. low":"86.5000","4. close":"86.6800","5. volume":"6754600"},"2003-05-06":{"1. open":"86.3000","2. high":"88.3400","3. low":"86.0000","4. close":"87.5100","5. volume":"7459600"},"2003-05-05":{"1. open":"87.2000","2. high":"88.0000","3. low":"86.5200","4. close":"86.5200","5. volume":"7632500"},"2003-05-02":{"1. open":"84.4500","2. high":"87.5700","3. low":"84.4500","4. close":"87.5700","5. volume":"8381900"},"2003-05-01":{"1. open":"85.3000","2. high":"86.2300","3. low":"84.4700","4. close":"85.8900","5. volume":"7485700"},"2003-04-30":{"1. open":"85.6600","2. high":"85.6700","3. low":"84.6800","4. close":"84.9000","5. volume":"8444900"},"2003-04-29":{"1. open":"85.3400","2. high":"86.4900","3. low":"84.9700","4. close":"85.6600","5. volume":"8682900"},"2003-04-28":{"1. open":"84.0500","2. high":"85.5000","3. low":"83.6200","4. close":"85.1200","5. volume":"6363600"},"2003-04-25":{"1. open":"85.2100","2. high":"85.2800","3. low":"83.8600","4. close":"83.8800","5. volume":"6790700"},"2003-04-24":{"1. open":"84.6500","2. high":"85.7000","3. low":"84.6300","4. close":"85.2000","5. volume":"5943500"},"2003-04-23":{"1. open":"85.2400","2. high":"85.9700","3. low":"84.9600","4. close":"85.7500","5. volume":"7084500"},"2003-04-22":{"1. open":"83.3600","2. high":"86.0600","3. low":"82.6000","4. close":"85.6300","5. volume":"9542600"},"2003-04-21":{"1. open":"84.4000","2. high":"84.5100","3. low":"83.1000","4. close":"83.3600","5. volume":"6703400"},"2003-04-17":{"1. open":"81.8900","2. high":"84.4000","3. low":"81.8900","4. close":"84.2600","5. volume":"8802100"},"2003-04-16":{"1. open":"83.3800","2. high":"84.4000","3. low":"82.7400","4. close":"82.8800","5. volume":"10790700"},"2003-04-15":{"1. open":"80.0700","2. high":"82.8500","3. low":"79.7100","4. close":"82.7900","5. volume":"13613500"},"2003-04-14":{"1. open":"78.5000","2. high":"80.0700","3. low":"78.1600","4. close":"80.0700","5. volume":"9006000"},"2003-04-11":{"1. open":"80.1000","2. high":"81.2900","3. low":"78.4500","4. close":"78.7500","5. volume":"7573500"},"2003-04-10":{"1. open":"79.1000","2. high":"79.2500","3. low":"78.1300","4. close":"79.0100","5. volume":"6880100"},"2003-04-09":{"1. open":"79.7000","2. high":"80.7400","3. low":"78.6300","4. close":"78.7100","5. volume":"8543200"},"2003-04-08":{"1. open":"80.6200","2. high":"80.7000","3. low":"78.4700","4. close":"80.0700","5. volume":"8057600"},"2003-04-07":{"1. open":"82.6000","2. high":"82.9000","3. low":"80.2500","4. close":"80.4700","5. volume":"8881400"},"2003-04-04":{"1. open":"82.3500","2. high":"82.5500","3. low":"80.0400","4. close":"80.7900","5. volume":"8985000"},"2003-04-03":{"1. open":"82.3200","2. high":"83.4800","3. low":"81.7100","4. close":"81.9100","5. volume":"9623600"},"2003-04-02":{"1. open":"79.9000","2. high":"81.9700","3. low":"79.9000","4. close":"81.4600","5. volume":"9700100"},"2003-04-01":{"1. open":"78.5000","2. high":"79.5600","3. low":"78.1200","4. close":"78.7300","5. volume":"7861400"},"2003-03-31":{"1. open":"79.2600","2. high":"79.6100","3. low":"78.3100","4. close":"78.4300","5. volume":"10169200"},"2003-03-28":{"1. open":"81.0500","2. high":"81.9900","3. low":"80.5000","4. close":"80.8500","5. volume":"6649200"},"2003-03-27":{"1. open":"80.7500","2. high":"82.3300","3. low":"80.5100","4. close":"81.4500","5. volume":"7265800"},"2003-03-26":{"1. open":"83.0000","2. high":"83.2500","3. low":"81.1800","4. close":"81.5500","5. volume":"10531600"},"2003-03-25":{"1. open":"82.0000","2. high":"84.0000","3. low":"81.7400","4. close":"83.4500","5. volume":"8777100"},"2003-03-24":{"1. open":"82.4600","2. high":"83.3500","3. low":"82.2300","4. close":"82.2500","5. volume":"9352600"},"2003-03-21":{"1. open":"82.7600","2. high":"84.9000","3. low":"82.7600","4. close":"84.9000","5. volume":"12625400"},"2003-03-20":{"1. open":"81.7100","2. high":"82.4900","3. low":"80.6400","4. close":"82.2000","5. volume":"9046400"},"2003-03-19":{"1. open":"82.0900","2. high":"82.5000","3. low":"81.0800","4. close":"82.0000","5. volume":"10473100"},"2003-03-18":{"1. open":"82.4600","2. high":"83.5000","3. low":"81.4900","4. close":"82.4700","5. volume":"10795400"},"2003-03-17":{"1. open":"78.0000","2. high":"82.6700","3. low":"77.8400","4. close":"82.4600","5. volume":"15193000"},"2003-03-14":{"1. open":"78.4500","2. high":"79.4800","3. low":"78.1100","4. close":"79.0000","5. volume":"10117700"},"2003-03-13":{"1. open":"75.9900","2. high":"78.6800","3. low":"75.3100","4. close":"78.4500","5. volume":"10452500"},"2003-03-12":{"1. open":"75.2500","2. high":"75.6300","3. low":"73.1700","4. close":"75.1800","5. volume":"12773700"},"2003-03-11":{"1. open":"75.8200","2. high":"76.3300","3. low":"75.2000","4. close":"75.3500","5. volume":"8119200"},"2003-03-10":{"1. open":"77.4500","2. high":"77.4500","3. low":"75.5000","4. close":"75.7000","5. volume":"6641300"},"2003-03-07":{"1. open":"75.7100","2. high":"77.9900","3. low":"75.7100","4. close":"77.9000","5. volume":"8129200"},"2003-03-06":{"1. open":"77.0000","2. high":"77.7800","3. low":"76.7000","4. close":"77.0700","5. volume":"5876300"},"2003-03-05":{"1. open":"76.7000","2. high":"77.7300","3. low":"76.2500","4. close":"77.7300","5. volume":"6658000"},"2003-03-04":{"1. open":"77.6000","2. high":"77.7500","3. low":"76.5300","4. close":"76.7000","5. volume":"5672200"},"2003-03-03":{"1. open":"78.9000","2. high":"79.0000","3. low":"77.1200","4. close":"77.3300","5. volume":"6618300"},"2003-02-28":{"1. open":"77.0000","2. high":"78.4700","3. low":"77.0000","4. close":"77.9500","5. volume":"6585200"},"2003-02-27":{"1. open":"77.9000","2. high":"78.5900","3. low":"76.7500","4. close":"77.2800","5. volume":"9926500"},"2003-02-26":{"1. open":"78.4500","2. high":"79.0500","3. low":"77.3000","4. close":"77.4000","5. volume":"8587000"},"2003-02-25":{"1. open":"77.9000","2. high":"79.3700","3. low":"76.9000","4. close":"79.0700","5. volume":"7675900"},"2003-02-24":{"1. open":"79.7000","2. high":"79.9900","3. low":"78.5600","4. close":"78.5600","5. volume":"6874700"},"2003-02-21":{"1. open":"79.4900","2. high":"80.0000","3. low":"78.1600","4. close":"79.9500","5. volume":"7453900"},"2003-02-20":{"1. open":"79.5700","2. high":"80.0500","3. low":"78.7100","4. close":"79.1500","5. volume":"6285100"},"2003-02-19":{"1. open":"79.0800","2. high":"79.7000","3. low":"78.8200","4. close":"79.5100","5. volume":"5440300"},"2003-02-18":{"1. open":"78.0200","2. high":"79.5000","3. low":"77.9100","4. close":"79.3300","5. volume":"7791200"},"2003-02-14":{"1. open":"76.4000","2. high":"77.4500","3. low":"75.3500","4. close":"77.4500","5. volume":"8299500"},"2003-02-13":{"1. open":"76.1000","2. high":"76.3500","3. low":"74.3100","4. close":"75.8600","5. volume":"11218400"},"2003-02-12":{"1. open":"77.5000","2. high":"78.0900","3. low":"76.5000","4. close":"76.5000","5. volume":"5609200"},"2003-02-11":{"1. open":"78.3000","2. high":"78.9700","3. low":"77.3100","4. close":"77.3900","5. volume":"8598200"},"2003-02-10":{"1. open":"77.1000","2. high":"78.0200","3. low":"76.4500","4. close":"77.9100","5. volume":"7949100"},"2003-02-07":{"1. open":"77.9700","2. high":"78.1500","3. low":"76.6100","4. close":"77.1000","5. volume":"8296400"},"2003-02-06":{"1. open":"77.1100","2. high":"78.2000","3. low":"76.5100","4. close":"77.5100","5. volume":"7755200"},"2003-02-05":{"1. open":"77.8500","2. high":"78.9000","3. low":"76.8700","4. close":"77.2600","5. volume":"7427200"},"2003-02-04":{"1. open":"78.1800","2. high":"78.1800","3. low":"76.2500","4. close":"77.0900","5. volume":"7216200"},"2003-02-03":{"1. open":"78.2000","2. high":"78.8700","3. low":"77.7500","4. close":"78.1800","5. volume":"6683500"},"2003-01-31":{"1. open":"77.7000","2. high":"78.3400","3. low":"77.0200","4. close":"78.2000","5. volume":"9744100"},"2003-01-30":{"1. open":"81.3000","2. high":"81.3000","3. low":"78.3000","4. close":"78.3000","5. volume":"7349500"},"2003-01-29":{"1. open":"79.5000","2. high":"80.7000","3. low":"78.5700","4. close":"80.3200","5. volume":"7755000"},"2003-01-28":{"1. open":"78.5000","2. high":"80.4700","3. low":"78.3600","4. close":"80.1100","5. volume":"8017400"},"2003-01-27":{"1. open":"77.9900","2. high":"79.5000","3. low":"77.6100","4. close":"78.4200","5. volume":"9307800"},"2003-01-24":{"1. open":"80.6000","2. high":"81.5000","3. low":"78.8200","4. close":"78.9900","5. volume":"7748000"},"2003-01-23":{"1. open":"80.1500","2. high":"81.3600","3. low":"79.8000","4. close":"81.0500","5. volume":"8371400"},"2003-01-22":{"1. open":"80.0000","2. high":"80.7700","3. low":"79.3900","4. close":"79.7000","5. volume":"9432400"},"2003-01-21":{"1. open":"81.3000","2. high":"81.8500","3. low":"80.5000","4. close":"80.5400","5. volume":"8926900"},"2003-01-17":{"1. open":"83.7400","2. high":"83.7400","3. low":"81.1800","4. close":"81.3000","5. volume":"17331200"},"2003-01-16":{"1. open":"87.4000","2. high":"87.7100","3. low":"85.3800","4. close":"86.0500","5. volume":"9904300"},"2003-01-15":{"1. open":"88.5800","2. high":"88.6500","3. low":"86.9500","4. close":"87.5900","5. volume":"8146600"},"2003-01-14":{"1. open":"87.2300","2. high":"88.5900","3. low":"87.2200","4. close":"88.5800","5. volume":"7569100"},"2003-01-13":{"1. open":"88.3100","2. high":"88.9500","3. low":"87.3500","4. close":"87.5100","5. volume":"10499000"},"2003-01-10":{"1. open":"85.8500","2. high":"88.0400","3. low":"85.7000","4. close":"87.6800","5. volume":"9955400"},"2003-01-09":{"1. open":"84.7500","2. high":"87.0200","3. low":"84.7500","4. close":"87.0000","5. volume":"10711600"},"2003-01-08":{"1. open":"85.5500","2. high":"85.6900","3. low":"84.0700","4. close":"84.1900","5. volume":"9508800"},"2003-01-07":{"1. open":"83.9500","2. high":"86.1800","3. low":"83.7500","4. close":"86.0000","5. volume":"11906900"},"2003-01-06":{"1. open":"81.9000","2. high":"84.8000","3. low":"81.8100","4. close":"83.5900","5. volume":"7921300"},"2003-01-03":{"1. open":"80.7000","2. high":"81.6500","3. low":"80.2100","4. close":"81.6500","5. volume":"5962300"},"2003-01-02":{"1. open":"78.8000","2. high":"80.5700","3. low":"78.1900","4. close":"80.5700","5. volume":"7864500"},"2002-12-31":{"1. open":"77.1000","2. high":"78.4600","3. low":"77.1000","4. close":"77.5000","5. volume":"7871400"},"2002-12-30":{"1. open":"77.0000","2. high":"77.4300","3. low":"75.6000","4. close":"76.2500","5. volume":"8066600"},"2002-12-27":{"1. open":"78.5000","2. high":"79.1800","3. low":"76.6100","4. close":"77.3600","5. volume":"6334100"},"2002-12-26":{"1. open":"79.8100","2. high":"80.7000","3. low":"78.2600","4. close":"78.5000","5. volume":"5784300"},"2002-12-24":{"1. open":"80.2000","2. high":"81.0000","3. low":"79.7600","4. close":"79.7600","5. volume":"2420200"},"2002-12-23":{"1. open":"79.7500","2. high":"81.5000","3. low":"79.4400","4. close":"80.2600","5. volume":"5922200"},"2002-12-20":{"1. open":"79.4000","2. high":"80.0000","3. low":"78.8800","4. close":"79.7900","5. volume":"8053800"},"2002-12-19":{"1. open":"78.6000","2. high":"80.3400","3. low":"78.3500","4. close":"78.6600","5. volume":"7319900"},"2002-12-18":{"1. open":"79.2500","2. high":"79.6900","3. low":"78.2400","4. close":"79.1300","5. volume":"6514900"},"2002-12-17":{"1. open":"80.6000","2. high":"81.7700","3. low":"80.0300","4. close":"80.3100","5. volume":"6167100"},"2002-12-16":{"1. open":"79.6000","2. high":"81.7900","3. low":"79.0500","4. close":"81.6200","5. volume":"8483500"},"2002-12-13":{"1. open":"79.2500","2. high":"80.0000","3. low":"78.2700","4. close":"80.0000","5. volume":"7773800"},"2002-12-12":{"1. open":"81.2500","2. high":"81.6900","3. low":"79.7000","4. close":"80.1700","5. volume":"7208700"},"2002-12-11":{"1. open":"80.8000","2. high":"82.4800","3. low":"79.9900","4. close":"81.4400","5. volume":"6661000"},"2002-12-10":{"1. open":"78.6000","2. high":"81.0000","3. low":"78.6000","4. close":"80.8000","5. volume":"6869800"},"2002-12-09":{"1. open":"81.0000","2. high":"81.3300","3. low":"79.5000","4. close":"79.5900","5. volume":"8841900"},"2002-12-06":{"1. open":"81.5000","2. high":"82.7500","3. low":"81.0700","4. close":"82.3200","5. volume":"7594800"},"2002-12-05":{"1. open":"84.9000","2. high":"84.9800","3. low":"82.6000","4. close":"83.0600","5. volume":"6900000"},"2002-12-04":{"1. open":"83.4100","2. high":"84.8600","3. low":"82.8200","4. close":"83.6900","5. volume":"10053500"},"2002-12-03":{"1. open":"86.7200","2. high":"87.0300","3. low":"85.1500","4. close":"85.2100","5. volume":"7027800"},"2002-12-02":{"1. open":"88.6000","2. high":"89.4600","3. low":"86.3000","4. close":"87.3000","5. volume":"9694200"},"2002-11-29":{"1. open":"87.7100","2. high":"88.0500","3. low":"86.7600","4. close":"86.9200","5. volume":"2980700"},"2002-11-27":{"1. open":"85.9000","2. high":"88.1100","3. low":"85.8500","4. close":"87.7000","5. volume":"8209800"},"2002-11-26":{"1. open":"86.1500","2. high":"86.1500","3. low":"84.3900","4. close":"85.0600","5. volume":"8560800"},"2002-11-25":{"1. open":"84.6300","2. high":"86.2500","3. low":"83.5200","4. close":"86.2000","5. volume":"8651200"},"2002-11-22":{"1. open":"83.9500","2. high":"85.1700","3. low":"83.8000","4. close":"84.4300","5. volume":"9053300"},"2002-11-21":{"1. open":"82.0500","2. high":"84.9200","3. low":"82.0500","4. close":"84.9000","5. volume":"12737200"},"2002-11-20":{"1. open":"77.9500","2. high":"81.7100","3. low":"77.9000","4. close":"81.6100","5. volume":"9070900"},"2002-11-19":{"1. open":"78.2400","2. high":"79.4500","3. low":"77.8400","4. close":"78.3700","5. volume":"6918400"},"2002-11-18":{"1. open":"80.8000","2. high":"80.9900","3. low":"79.0800","4. close":"79.1800","5. volume":"7321300"},"2002-11-15":{"1. open":"80.3800","2. high":"80.4000","3. low":"79.0100","4. close":"80.0100","5. volume":"11367800"},"2002-11-14":{"1. open":"80.3800","2. high":"80.9900","3. low":"79.4000","4. close":"80.7200","5. volume":"9662800"},"2002-11-13":{"1. open":"79.5000","2. high":"80.3300","3. low":"77.9800","4. close":"79.3500","5. volume":"11984700"},"2002-11-12":{"1. open":"77.5000","2. high":"79.9000","3. low":"77.3000","4. close":"79.1500","5. volume":"9027700"},"2002-11-11":{"1. open":"77.5900","2. high":"78.3600","3. low":"76.7000","4. close":"77.2900","5. volume":"7386400"},"2002-11-08":{"1. open":"78.5000","2. high":"79.2900","3. low":"77.2000","4. close":"77.5900","5. volume":"8119600"},"2002-11-07":{"1. open":"80.0000","2. high":"80.0000","3. low":"78.3200","4. close":"78.9500","5. volume":"11036800"},"2002-11-06":{"1. open":"80.8000","2. high":"81.8800","3. low":"80.0500","4. close":"81.5400","5. volume":"10480800"},"2002-11-05":{"1. open":"81.7500","2. high":"82.0100","3. low":"80.4700","4. close":"81.6800","5. volume":"10466700"},"2002-11-04":{"1. open":"81.9900","2. high":"83.8100","3. low":"81.7000","4. close":"82.5000","5. volume":"12006000"},"2002-11-01":{"1. open":"78.9000","2. high":"80.5000","3. low":"78.3200","4. close":"80.4000","5. volume":"9395200"},"2002-10-31":{"1. open":"78.6700","2. high":"79.7900","3. low":"78.5000","4. close":"78.9400","5. volume":"9864300"},"2002-10-30":{"1. open":"77.0000","2. high":"79.4000","3. low":"76.0200","4. close":"78.6700","5. volume":"12865800"},"2002-10-29":{"1. open":"76.5600","2. high":"77.0500","3. low":"74.2000","4. close":"76.7400","5. volume":"11455200"},"2002-10-28":{"1. open":"75.1500","2. high":"77.5000","3. low":"74.5600","4. close":"76.5600","5. volume":"12544900"},"2002-10-25":{"1. open":"72.5000","2. high":"74.6200","3. low":"72.1600","4. close":"74.5600","5. volume":"7514200"},"2002-10-24":{"1. open":"75.5000","2. high":"75.5500","3. low":"71.7500","4. close":"72.1000","5. volume":"10524000"},"2002-10-23":{"1. open":"74.4000","2. high":"74.9700","3. low":"72.4600","4. close":"74.6000","5. volume":"12441900"},"2002-10-22":{"1. open":"74.5000","2. high":"75.6800","3. low":"73.6200","4. close":"74.4900","5. volume":"10371500"},"2002-10-21":{"1. open":"73.6500","2. high":"75.9000","3. low":"72.9400","4. close":"75.5500","5. volume":"10875700"},"2002-10-18":{"1. open":"71.7300","2. high":"74.2500","3. low":"70.2600","4. close":"74.2500","5. volume":"12482900"},"2002-10-17":{"1. open":"72.8000","2. high":"73.0000","3. low":"71.2300","4. close":"72.2000","5. volume":"21344600"},"2002-10-16":{"1. open":"66.6000","2. high":"67.0000","3. low":"64.2400","4. close":"64.9000","5. volume":"15900200"},"2002-10-15":{"1. open":"67.7500","2. high":"68.4800","3. low":"66.5800","4. close":"68.4800","5. volume":"14600200"},"2002-10-14":{"1. open":"61.5400","2. high":"63.8000","3. low":"61.5400","4. close":"63.4200","5. volume":"7925300"},"2002-10-11":{"1. open":"62.0000","2. high":"63.9200","3. low":"61.5000","4. close":"63.9200","5. volume":"17853800"},"2002-10-10":{"1. open":"54.6500","2. high":"58.4800","3. low":"54.0100","4. close":"57.5800","5. volume":"12670600"},"2002-10-09":{"1. open":"56.0500","2. high":"56.7000","3. low":"54.8100","4. close":"55.0700","5. volume":"12156000"},"2002-10-08":{"1. open":"57.7800","2. high":"58.0900","3. low":"54.8000","4. close":"57.0500","5. volume":"14744500"},"2002-10-07":{"1. open":"56.6000","2. high":"58.5000","3. low":"56.6000","4. close":"56.8600","5. volume":"9641600"},"2002-10-04":{"1. open":"59.5000","2. high":"59.5100","3. low":"55.7700","4. close":"56.6000","5. volume":"14551900"},"2002-10-03":{"1. open":"60.3000","2. high":"61.1600","3. low":"58.9500","4. close":"60.0000","5. volume":"11001100"},"2002-10-02":{"1. open":"61.1800","2. high":"62.0000","3. low":"58.3500","4. close":"59.6300","5. volume":"10653300"},"2002-10-01":{"1. open":"59.2000","2. high":"61.9800","3. low":"58.9900","4. close":"61.1700","5. volume":"11642800"},"2002-09-30":{"1. open":"59.5500","2. high":"59.8900","3. low":"57.9900","4. close":"58.3100","5. volume":"13020100"},"2002-09-27":{"1. open":"61.4300","2. high":"63.4900","3. low":"60.3100","4. close":"60.3600","5. volume":"8793100"},"2002-09-26":{"1. open":"64.2000","2. high":"64.8800","3. low":"61.3300","4. close":"62.0200","5. volume":"12368800"},"2002-09-25":{"1. open":"61.2000","2. high":"63.7700","3. low":"60.9900","4. close":"63.0100","5. volume":"13119200"},"2002-09-24":{"1. open":"61.0800","2. high":"63.3000","3. low":"59.5500","4. close":"59.7500","5. volume":"16710100"},"2002-09-23":{"1. open":"63.7500","2. high":"63.7500","3. low":"62.3700","4. close":"63.3700","5. volume":"8377100"},"2002-09-20":{"1. open":"65.4000","2. high":"65.4000","3. low":"63.9000","4. close":"63.9200","5. volume":"14195200"},"2002-09-19":{"1. open":"64.8000","2. high":"66.4800","3. low":"64.6500","4. close":"64.8000","5. volume":"22034900"},"2002-09-18":{"1. open":"70.6500","2. high":"70.9000","3. low":"68.8600","4. close":"69.5500","5. volume":"12712700"},"2002-09-17":{"1. open":"73.0000","2. high":"73.4500","3. low":"71.3500","4. close":"71.7500","5. volume":"6195100"},"2002-09-16":{"1. open":"72.0000","2. high":"72.7200","3. low":"71.2300","4. close":"72.3200","5. volume":"4595200"},"2002-09-13":{"1. open":"71.5000","2. high":"72.8800","3. low":"71.3100","4. close":"72.5000","5. volume":"5949600"},"2002-09-12":{"1. open":"74.0500","2. high":"74.0500","3. low":"71.6400","4. close":"71.8700","5. volume":"6707400"},"2002-09-11":{"1. open":"76.4000","2. high":"77.5000","3. low":"74.0600","4. close":"74.2000","5. volume":"5394400"},"2002-09-10":{"1. open":"74.6000","2. high":"75.6000","3. low":"73.8500","4. close":"75.6000","5. volume":"5538300"},"2002-09-09":{"1. open":"72.4500","2. high":"74.9800","3. low":"71.8500","4. close":"74.5000","5. volume":"5785000"},"2002-09-06":{"1. open":"73.7500","2. high":"73.9900","3. low":"73.0700","4. close":"73.2000","5. volume":"4586500"},"2002-09-05":{"1. open":"72.7400","2. high":"72.8500","3. low":"71.5000","4. close":"72.1800","5. volume":"6467700"},"2002-09-04":{"1. open":"72.3500","2. high":"73.9900","3. low":"71.6000","4. close":"73.7300","5. volume":"6264600"},"2002-09-03":{"1. open":"74.2000","2. high":"75.0000","3. low":"72.3000","4. close":"72.3500","5. volume":"6849400"},"2002-08-30":{"1. open":"75.5500","2. high":"76.3500","3. low":"75.1000","4. close":"75.3800","5. volume":"5002500"},"2002-08-29":{"1. open":"75.6000","2. high":"77.3500","3. low":"75.1500","4. close":"76.6200","5. volume":"5857400"},"2002-08-28":{"1. open":"76.0000","2. high":"77.0100","3. low":"75.6700","4. close":"76.0600","5. volume":"6590300"},"2002-08-27":{"1. open":"80.4000","2. high":"80.4400","3. low":"77.3000","4. close":"77.9600","5. volume":"7087800"},"2002-08-26":{"1. open":"80.4000","2. high":"80.8900","3. low":"77.8000","4. close":"79.4200","5. volume":"6997800"},"2002-08-23":{"1. open":"81.2000","2. high":"81.4800","3. low":"79.3500","4. close":"80.4000","5. volume":"5908900"},"2002-08-22":{"1. open":"80.9500","2. high":"82.4500","3. low":"80.2000","4. close":"81.9900","5. volume":"5446600"},"2002-08-21":{"1. open":"81.9000","2. high":"82.3300","3. low":"79.5500","4. close":"81.0000","5. volume":"7768600"},"2002-08-20":{"1. open":"81.5600","2. high":"82.0000","3. low":"80.1800","4. close":"81.2700","5. volume":"7671000"},"2002-08-19":{"1. open":"79.3500","2. high":"82.8500","3. low":"79.0100","4. close":"82.4900","5. volume":"10803900"},"2002-08-16":{"1. open":"76.5000","2. high":"79.9800","3. low":"75.9800","4. close":"79.3500","5. volume":"11645800"},"2002-08-15":{"1. open":"75.4000","2. high":"76.7100","3. low":"74.6000","4. close":"76.5000","5. volume":"9267300"},"2002-08-14":{"1. open":"71.9500","2. high":"75.0200","3. low":"71.3500","4. close":"74.9200","5. volume":"8353000"},"2002-08-13":{"1. open":"71.5500","2. high":"73.8000","3. low":"71.1900","4. close":"71.9000","5. volume":"8014700"},"2002-08-12":{"1. open":"71.0500","2. high":"72.6400","3. low":"70.6100","4. close":"71.7700","5. volume":"5263300"},"2002-08-09":{"1. open":"70.6100","2. high":"74.3000","3. low":"70.4000","4. close":"71.8300","5. volume":"6940900"},"2002-08-08":{"1. open":"69.2000","2. high":"72.0500","3. low":"68.3500","4. close":"71.6100","5. volume":"8420500"},"2002-08-07":{"1. open":"69.0000","2. high":"69.9000","3. low":"66.8000","4. close":"69.1700","5. volume":"8037300"},"2002-08-06":{"1. open":"67.0000","2. high":"69.4200","3. low":"66.6100","4. close":"67.9000","5. volume":"8370800"},"2002-08-05":{"1. open":"67.9400","2. high":"68.3500","3. low":"65.8500","4. close":"65.9900","5. volume":"7126900"},"2002-08-02":{"1. open":"68.2100","2. high":"68.2300","3. low":"67.1200","4. close":"67.8800","5. volume":"6915000"},"2002-08-01":{"1. open":"70.4000","2. high":"70.7000","3. low":"67.2200","4. close":"68.2500","5. volume":"8832000"},"2002-07-31":{"1. open":"70.7500","2. high":"71.6000","3. low":"69.1100","4. close":"70.4000","5. volume":"12718600"},"2002-07-30":{"1. open":"70.5000","2. high":"72.7000","3. low":"70.0200","4. close":"71.7900","5. volume":"10138600"},"2002-07-29":{"1. open":"70.3700","2. high":"71.4000","3. low":"68.0000","4. close":"71.1800","5. volume":"11919300"},"2002-07-26":{"1. open":"68.7500","2. high":"69.4700","3. low":"65.7600","4. close":"66.4000","5. volume":"11576400"},"2002-07-25":{"1. open":"68.9000","2. high":"70.0000","3. low":"67.3000","4. close":"69.3500","5. volume":"10989800"},"2002-07-24":{"1. open":"66.0000","2. high":"70.0000","3. low":"65.7000","4. close":"69.5400","5. volume":"13804500"},"2002-07-23":{"1. open":"68.2500","2. high":"70.0000","3. low":"66.6600","4. close":"67.0500","5. volume":"12766700"},"2002-07-22":{"1. open":"71.2500","2. high":"72.1900","3. low":"68.3100","4. close":"68.5000","5. volume":"14866900"},"2002-07-19":{"1. open":"70.9600","2. high":"72.7000","3. low":"70.0000","4. close":"72.0000","5. volume":"11612900"},"2002-07-18":{"1. open":"70.5000","2. high":"74.2000","3. low":"70.0000","4. close":"72.0500","5. volume":"15310800"},"2002-07-17":{"1. open":"71.0000","2. high":"71.6000","3. low":"69.6200","4. close":"70.6900","5. volume":"11537300"},"2002-07-16":{"1. open":"69.5100","2. high":"71.3900","3. low":"68.4800","4. close":"69.0100","5. volume":"10486800"},"2002-07-15":{"1. open":"68.4000","2. high":"71.0000","3. low":"66.6000","4. close":"71.0000","5. volume":"10420900"},"2002-07-12":{"1. open":"70.0000","2. high":"71.7400","3. low":"68.8000","4. close":"69.2100","5. volume":"8572200"},"2002-07-11":{"1. open":"68.0000","2. high":"69.7500","3. low":"67.5500","4. close":"69.4100","5. volume":"11026400"},"2002-07-10":{"1. open":"70.6000","2. high":"71.2500","3. low":"68.5300","4. close":"68.7600","5. volume":"10073400"},"2002-07-09":{"1. open":"71.4000","2. high":"72.2500","3. low":"69.4500","4. close":"69.6700","5. volume":"11165600"},"2002-07-08":{"1. open":"73.0000","2. high":"73.4800","3. low":"71.0300","4. close":"71.3000","5. volume":"9488100"},"2002-07-05":{"1. open":"72.4500","2. high":"73.9000","3. low":"72.0000","4. close":"73.5000","5. volume":"5243000"},"2002-07-03":{"1. open":"67.9500","2. high":"70.7100","3. low":"67.8700","4. close":"70.5100","5. volume":"8469900"},"2002-07-02":{"1. open":"67.8500","2. high":"69.4000","3. low":"67.7000","4. close":"68.5800","5. volume":"12012900"},"2002-07-01":{"1. open":"72.0100","2. high":"72.4100","3. low":"67.1600","4. close":"67.6000","5. volume":"12055900"},"2002-06-28":{"1. open":"71.3500","2. high":"73.6200","3. low":"71.2500","4. close":"72.0000","5. volume":"10945600"},"2002-06-27":{"1. open":"71.2000","2. high":"72.1500","3. low":"69.1000","4. close":"71.9000","5. volume":"10610100"},"2002-06-26":{"1. open":"66.1000","2. high":"70.5900","3. low":"66.1000","4. close":"70.0500","5. volume":"11544000"},"2002-06-25":{"1. open":"70.3000","2. high":"71.4500","3. low":"68.4100","4. close":"68.6000","5. volume":"8554800"},"2002-06-24":{"1. open":"67.2500","2. high":"71.4900","3. low":"67.2500","4. close":"69.7000","5. volume":"14687700"},"2002-06-21":{"1. open":"70.0000","2. high":"70.9900","3. low":"68.1900","4. close":"68.7500","5. volume":"15542600"},"2002-06-20":{"1. open":"74.0000","2. high":"74.0900","3. low":"71.4300","4. close":"71.5800","5. volume":"11116900"},"2002-06-19":{"1. open":"74.2000","2. high":"75.2000","3. low":"73.2500","4. close":"73.3500","5. volume":"9455400"},"2002-06-18":{"1. open":"75.6000","2. high":"76.9000","3. low":"75.4700","4. close":"75.9400","5. volume":"7242000"},"2002-06-17":{"1. open":"76.1800","2. high":"77.7500","3. low":"75.1600","4. close":"77.1400","5. volume":"7775800"},"2002-06-14":{"1. open":"74.2000","2. high":"76.7700","3. low":"73.2500","4. close":"76.1700","5. volume":"8592000"},"2002-06-13":{"1. open":"75.4500","2. high":"77.4000","3. low":"75.3000","4. close":"75.6000","5. volume":"8909600"},"2002-06-12":{"1. open":"75.4000","2. high":"75.9500","3. low":"73.2500","4. close":"74.6500","5. volume":"13296100"},"2002-06-11":{"1. open":"77.8500","2. high":"78.2500","3. low":"75.2000","4. close":"75.4900","5. volume":"7953400"},"2002-06-10":{"1. open":"77.7500","2. high":"78.8000","3. low":"76.6000","4. close":"76.8000","5. volume":"7075800"},"2002-06-07":{"1. open":"78.4800","2. high":"78.8500","3. low":"77.0000","4. close":"78.3000","5. volume":"9309400"},"2002-06-06":{"1. open":"80.5500","2. high":"80.9500","3. low":"78.8900","4. close":"79.6600","5. volume":"5540600"},"2002-06-05":{"1. open":"79.6500","2. high":"80.7100","3. low":"79.1100","4. close":"80.5500","5. volume":"7172100"},"2002-06-04":{"1. open":"78.1100","2. high":"79.6500","3. low":"77.6000","4. close":"79.3100","5. volume":"7273200"},"2002-06-03":{"1. open":"80.7500","2. high":"80.9100","3. low":"78.0000","4. close":"78.1100","5. volume":"8383600"},"2002-05-31":{"1. open":"82.0500","2. high":"82.0500","3. low":"80.4000","4. close":"80.4500","5. volume":"5126200"},"2002-05-30":{"1. open":"80.6000","2. high":"82.2500","3. low":"80.2200","4. close":"82.2500","5. volume":"7374100"},"2002-05-29":{"1. open":"81.5000","2. high":"82.0000","3. low":"81.0000","4. close":"81.6000","5. volume":"4519500"},"2002-05-28":{"1. open":"82.8000","2. high":"83.1100","3. low":"81.6900","4. close":"82.0800","5. volume":"4552100"},"2002-05-24":{"1. open":"83.6500","2. high":"83.7500","3. low":"82.6200","4. close":"83.1000","5. volume":"4122000"},"2002-05-23":{"1. open":"84.2500","2. high":"85.0500","3. low":"82.5200","4. close":"84.3500","5. volume":"6865600"},"2002-05-22":{"1. open":"83.7600","2. high":"84.3900","3. low":"82.7400","4. close":"84.0000","5. volume":"5040700"},"2002-05-21":{"1. open":"84.4100","2. high":"85.0000","3. low":"83.3000","4. close":"83.4500","5. volume":"4454000"},"2002-05-20":{"1. open":"85.4500","2. high":"85.4600","3. low":"83.9300","4. close":"84.4500","5. volume":"4530300"},"2002-05-17":{"1. open":"86.2500","2. high":"86.4000","3. low":"85.0000","4. close":"85.6900","5. volume":"5874800"},"2002-05-16":{"1. open":"84.2000","2. high":"86.0000","3. low":"83.4000","4. close":"85.4500","5. volume":"6768300"},"2002-05-15":{"1. open":"84.6000","2. high":"86.4900","3. low":"84.0500","4. close":"84.5000","5. volume":"8552300"},"2002-05-14":{"1. open":"84.5000","2. high":"85.4800","3. low":"82.1900","4. close":"85.4800","5. volume":"9624700"},"2002-05-13":{"1. open":"80.2500","2. high":"82.2900","3. low":"79.5000","4. close":"82.1900","5. volume":"6527600"},"2002-05-10":{"1. open":"79.9500","2. high":"80.5000","3. low":"79.2500","4. close":"79.6800","5. volume":"7386300"},"2002-05-09":{"1. open":"81.9000","2. high":"83.0000","3. low":"79.0000","4. close":"79.9300","5. volume":"10130100"},"2002-05-08":{"1. open":"78.2000","2. high":"82.8000","3. low":"78.2000","4. close":"82.4500","5. volume":"12779700"},"2002-05-07":{"1. open":"76.8900","2. high":"77.5000","3. low":"75.9200","4. close":"76.5000","5. volume":"17418700"},"2002-05-06":{"1. open":"81.7000","2. high":"81.8700","3. low":"76.0000","4. close":"76.0000","5. volume":"13648400"},"2002-05-03":{"1. open":"83.1000","2. high":"83.5000","3. low":"81.1100","4. close":"81.7800","5. volume":"8656300"},"2002-05-02":{"1. open":"83.7500","2. high":"84.8000","3. low":"83.1300","4. close":"83.8600","5. volume":"6582900"},"2002-05-01":{"1. open":"83.8500","2. high":"84.6500","3. low":"81.6700","4. close":"84.3000","5. volume":"12203800"},"2002-04-30":{"1. open":"83.9100","2. high":"85.2300","3. low":"83.5300","4. close":"83.7600","5. volume":"8883900"},"2002-04-29":{"1. open":"84.7100","2. high":"85.1000","3. low":"83.5500","4. close":"83.8900","5. volume":"6535600"},"2002-04-26":{"1. open":"86.7000","2. high":"86.9600","3. low":"84.7000","4. close":"84.7100","5. volume":"6684200"},"2002-04-25":{"1. open":"86.0500","2. high":"86.9200","3. low":"85.7700","4. close":"86.7100","5. volume":"6870000"},"2002-04-24":{"1. open":"88.2000","2. high":"88.2500","3. low":"86.2700","4. close":"86.5000","5. volume":"6520500"},"2002-04-23":{"1. open":"88.3500","2. high":"89.0800","3. low":"87.2400","4. close":"87.3300","5. volume":"5144100"},"2002-04-22":{"1. open":"88.9500","2. high":"88.9500","3. low":"87.3600","4. close":"87.9300","5. volume":"6757700"},"2002-04-19":{"1. open":"89.9000","2. high":"90.0300","3. low":"87.6000","4. close":"89.0000","5. volume":"9273200"},"2002-04-18":{"1. open":"86.9700","2. high":"89.1000","3. low":"86.9000","4. close":"88.9500","5. volume":"14763500"},"2002-04-17":{"1. open":"87.0500","2. high":"87.2000","3. low":"84.0000","4. close":"84.8100","5. volume":"11019500"},"2002-04-16":{"1. open":"86.3500","2. high":"86.8500","3. low":"85.5800","4. close":"86.2000","5. volume":"7933100"},"2002-04-15":{"1. open":"86.5000","2. high":"86.6000","3. low":"84.7000","4. close":"85.3500","5. volume":"8871600"},"2002-04-12":{"1. open":"87.5600","2. high":"87.9600","3. low":"84.4000","4. close":"85.6000","5. volume":"15819300"},"2002-04-11":{"1. open":"88.0500","2. high":"88.5100","3. low":"83.3400","4. close":"84.1900","5. volume":"23343700"},"2002-04-10":{"1. open":"88.4500","2. high":"89.9500","3. low":"88.2000","4. close":"89.0100","5. volume":"13143900"},"2002-04-09":{"1. open":"88.5000","2. high":"88.5200","3. low":"87.1000","4. close":"87.7400","5. volume":"17383600"},"2002-04-08":{"1. open":"87.5000","2. high":"88.5900","3. low":"85.3500","4. close":"87.4100","5. volume":"41207300"},"2002-04-05":{"1. open":"100.8400","2. high":"101.2500","3. low":"97.2500","4. close":"97.2500","5. volume":"9801800"},"2002-04-04":{"1. open":"99.9600","2. high":"101.1400","3. low":"99.5000","4. close":"100.8400","5. volume":"5928500"},"2002-04-03":{"1. open":"101.4000","2. high":"101.5000","3. low":"98.9000","4. close":"99.9600","5. volume":"7649100"},"2002-04-02":{"1. open":"102.0000","2. high":"102.0100","3. low":"100.5100","4. close":"100.9500","5. volume":"7382200"},"2002-04-01":{"1. open":"104.0000","2. high":"104.0000","3. low":"102.4000","4. close":"102.8600","5. volume":"5587000"},"2002-03-28":{"1. open":"103.5500","2. high":"105.1400","3. low":"103.3900","4. close":"104.0000","5. volume":"5347500"},"2002-03-27":{"1. open":"103.7500","2. high":"103.7900","3. low":"102.5000","4. close":"103.3900","5. volume":"5602400"},"2002-03-26":{"1. open":"103.5700","2. high":"105.7000","3. low":"102.3000","4. close":"102.9000","5. volume":"8144000"},"2002-03-25":{"1. open":"105.8000","2. high":"106.6600","3. low":"103.5000","4. close":"103.5600","5. volume":"6277900"},"2002-03-22":{"1. open":"106.5000","2. high":"106.7000","3. low":"105.0700","4. close":"105.6000","5. volume":"5507900"},"2002-03-21":{"1. open":"105.7000","2. high":"106.7800","3. low":"104.7000","4. close":"106.7800","5. volume":"5113100"},"2002-03-20":{"1. open":"106.9000","2. high":"106.9000","3. low":"105.4900","4. close":"105.5000","5. volume":"4844100"},"2002-03-19":{"1. open":"106.8500","2. high":"108.0500","3. low":"106.4900","4. close":"107.4900","5. volume":"4614800"},"2002-03-18":{"1. open":"107.1000","2. high":"108.6400","3. low":"106.2300","4. close":"106.3500","5. volume":"5301200"},"2002-03-15":{"1. open":"106.5500","2. high":"107.4500","3. low":"105.5900","4. close":"106.7900","5. volume":"10864100"},"2002-03-14":{"1. open":"107.0200","2. high":"107.9500","3. low":"106.5900","4. close":"106.6000","5. volume":"5335500"},"2002-03-13":{"1. open":"108.3000","2. high":"108.6500","3. low":"106.7000","4. close":"107.1800","5. volume":"6409200"},"2002-03-12":{"1. open":"105.5200","2. high":"108.8500","3. low":"105.5100","4. close":"108.5000","5. volume":"11059300"},"2002-03-11":{"1. open":"104.3500","2. high":"105.9700","3. low":"103.6000","4. close":"105.2400","5. volume":"8639100"},"2002-03-08":{"1. open":"104.8200","2. high":"107.3400","3. low":"104.8200","4. close":"105.0900","5. volume":"10726400"},"2002-03-07":{"1. open":"107.3000","2. high":"107.5000","3. low":"103.2400","4. close":"103.7100","5. volume":"10971900"},"2002-03-06":{"1. open":"105.1500","2. high":"107.0900","3. low":"104.7500","4. close":"106.3000","5. volume":"7687400"},"2002-03-05":{"1. open":"104.2500","2. high":"106.5000","3. low":"104.1600","4. close":"105.6700","5. volume":"7562100"},"2002-03-04":{"1. open":"103.3500","2. high":"106.5300","3. low":"103.1300","4. close":"105.9000","5. volume":"10767700"},"2002-03-01":{"1. open":"98.6000","2. high":"103.1000","3. low":"98.5000","4. close":"103.0200","5. volume":"10492900"},"2002-02-28":{"1. open":"98.4900","2. high":"99.6000","3. low":"97.8200","4. close":"98.1200","5. volume":"7939000"},"2002-02-27":{"1. open":"98.1000","2. high":"100.3100","3. low":"96.7000","4. close":"97.8300","5. volume":"11978700"},"2002-02-26":{"1. open":"99.0000","2. high":"99.1900","3. low":"95.9900","4. close":"97.1500","5. volume":"11634500"},"2002-02-25":{"1. open":"98.4500","2. high":"99.2500","3. low":"97.1200","4. close":"98.3000","5. volume":"9902800"},"2002-02-22":{"1. open":"96.3800","2. high":"99.2000","3. low":"95.7600","4. close":"98.4500","5. volume":"10471600"},"2002-02-21":{"1. open":"98.7500","2. high":"99.7000","3. low":"96.0100","4. close":"96.3800","5. volume":"10131700"},"2002-02-20":{"1. open":"99.5400","2. high":"100.0000","3. low":"97.0000","4. close":"99.3100","5. volume":"14525200"},"2002-02-19":{"1. open":"101.5000","2. high":"101.8000","3. low":"98.8600","4. close":"101.3000","5. volume":"13395900"},"2002-02-15":{"1. open":"104.8000","2. high":"104.8000","3. low":"101.7000","4. close":"102.8900","5. volume":"18204600"},"2002-02-14":{"1. open":"109.0000","2. high":"109.1500","3. low":"107.2000","4. close":"107.8900","5. volume":"5816300"},"2002-02-13":{"1. open":"106.7000","2. high":"108.4800","3. low":"106.1200","4. close":"108.0700","5. volume":"5086900"},"2002-02-12":{"1. open":"106.7500","2. high":"107.8900","3. low":"106.0600","4. close":"106.5700","5. volume":"4559800"},"2002-02-11":{"1. open":"105.0000","2. high":"107.6900","3. low":"104.5100","4. close":"107.3800","5. volume":"6271900"},"2002-02-08":{"1. open":"103.0000","2. high":"105.7200","3. low":"102.6100","4. close":"104.9900","5. volume":"8339400"},"2002-02-07":{"1. open":"106.6400","2. high":"107.0000","3. low":"103.8600","4. close":"103.9100","5. volume":"7253800"},"2002-02-06":{"1. open":"106.7000","2. high":"107.8200","3. low":"105.3300","4. close":"106.6300","5. volume":"6669800"},"2002-02-05":{"1. open":"106.2500","2. high":"108.5000","3. low":"106.0000","4. close":"106.3000","5. volume":"6737700"},"2002-02-04":{"1. open":"108.0000","2. high":"108.0000","3. low":"105.9900","4. close":"106.8000","5. volume":"6601900"},"2002-02-01":{"1. open":"107.6400","2. high":"109.3000","3. low":"106.6400","4. close":"108.0000","5. volume":"6799500"},"2002-01-31":{"1. open":"106.4000","2. high":"107.9800","3. low":"104.4600","4. close":"107.8900","5. volume":"9877000"},"2002-01-30":{"1. open":"104.2500","2. high":"105.7500","3. low":"101.0000","4. close":"105.5500","5. volume":"17713300"},"2002-01-29":{"1. open":"108.1500","2. high":"108.5600","3. low":"102.4100","4. close":"103.0000","5. volume":"14509400"},"2002-01-28":{"1. open":"109.5000","2. high":"110.2100","3. low":"107.0600","4. close":"108.1500","5. volume":"7092900"},"2002-01-25":{"1. open":"108.5000","2. high":"110.6900","3. low":"108.1000","4. close":"109.2800","5. volume":"6761800"},"2002-01-24":{"1. open":"108.8000","2. high":"109.7300","3. low":"107.0700","4. close":"108.7200","5. volume":"8581500"},"2002-01-23":{"1. open":"110.8000","2. high":"111.2500","3. low":"107.0000","4. close":"107.9000","5. volume":"12556700"},"2002-01-22":{"1. open":"114.2500","2. high":"114.2600","3. low":"110.3300","4. close":"110.5000","5. volume":"10130400"},"2002-01-18":{"1. open":"114.2500","2. high":"114.9000","3. low":"112.8100","4. close":"114.2500","5. volume":"18440200"},"2002-01-17":{"1. open":"119.8500","2. high":"120.5500","3. low":"117.2600","4. close":"119.9000","5. volume":"11153700"},"2002-01-16":{"1. open":"118.0000","2. high":"118.7500","3. low":"117.2500","4. close":"117.4000","5. volume":"5366300"},"2002-01-15":{"1. open":"118.0500","2. high":"119.7000","3. low":"117.7200","4. close":"118.8500","5. volume":"5647900"},"2002-01-14":{"1. open":"120.0000","2. high":"120.0900","3. low":"117.1000","4. close":"118.0500","5. volume":"10026700"},"2002-01-11":{"1. open":"121.5000","2. high":"122.1800","3. low":"120.2800","4. close":"120.3100","5. volume":"4797800"},"2002-01-10":{"1. open":"123.7500","2. high":"124.0000","3. low":"121.4200","4. close":"122.1400","5. volume":"8926300"},"2002-01-09":{"1. open":"124.7000","2. high":"126.3900","3. low":"124.1500","4. close":"124.4900","5. volume":"6839900"},"2002-01-08":{"1. open":"124.2500","2. high":"125.2000","3. low":"123.7300","4. close":"124.7000","5. volume":"5311800"},"2002-01-07":{"1. open":"125.0000","2. high":"126.1900","3. low":"123.7000","4. close":"124.0500","5. volume":"5939600"},"2002-01-04":{"1. open":"124.0500","2. high":"125.6000","3. low":"123.9800","4. close":"125.6000","5. volume":"8405200"},"2002-01-03":{"1. open":"121.5000","2. high":"124.2200","3. low":"120.2500","4. close":"123.6600","5. volume":"8621700"},"2002-01-02":{"1. open":"120.6000","2. high":"121.5000","3. low":"119.8000","4. close":"121.5000","5. volume":"6862800"},"2001-12-31":{"1. open":"122.7500","2. high":"123.2400","3. low":"120.9500","4. close":"120.9600","5. volume":"3512700"},"2001-12-28":{"1. open":"123.5000","2. high":"123.8800","3. low":"122.3500","4. close":"122.9000","5. volume":"4213900"},"2001-12-27":{"1. open":"122.7500","2. high":"123.9300","3. low":"122.6400","4. close":"123.5000","5. volume":"3826200"},"2001-12-26":{"1. open":"122.0000","2. high":"123.7000","3. low":"121.8100","4. close":"122.4000","5. volume":"3755700"},"2001-12-24":{"1. open":"122.0500","2. high":"122.4800","3. low":"121.1000","4. close":"121.4500","5. volume":"1654400"},"2001-12-21":{"1. open":"122.7000","2. high":"123.5000","3. low":"121.7100","4. close":"122.0000","5. volume":"8659100"},"2001-12-20":{"1. open":"123.8900","2. high":"124.0000","3. low":"122.1500","4. close":"122.7000","5. volume":"6344800"},"2001-12-19":{"1. open":"121.9000","2. high":"124.7000","3. low":"121.0100","4. close":"123.8900","5. volume":"8053900"},"2001-12-18":{"1. open":"121.5100","2. high":"122.9700","3. low":"121.3500","4. close":"122.2000","5. volume":"5596200"},"2001-12-17":{"1. open":"120.1500","2. high":"122.1400","3. low":"120.1500","4. close":"121.3400","5. volume":"6205100"},"2001-12-14":{"1. open":"120.8000","2. high":"121.4800","3. low":"119.4100","4. close":"121.1000","5. volume":"7036000"},"2001-12-13":{"1. open":"121.5500","2. high":"122.3000","3. low":"120.1200","4. close":"120.2500","5. volume":"8061000"},"2001-12-12":{"1. open":"121.1200","2. high":"123.2100","3. low":"120.0600","4. close":"123.2000","5. volume":"7977900"},"2001-12-11":{"1. open":"120.4000","2. high":"122.7400","3. low":"119.8000","4. close":"121.5000","5. volume":"7793200"},"2001-12-10":{"1. open":"120.0000","2. high":"121.0000","3. low":"119.4100","4. close":"119.6600","5. volume":"5570900"},"2001-12-07":{"1. open":"119.5000","2. high":"121.0000","3. low":"118.7500","4. close":"120.4000","5. volume":"6889200"},"2001-12-06":{"1. open":"120.5000","2. high":"121.7000","3. low":"119.8000","4. close":"120.1400","5. volume":"11225700"},"2001-12-05":{"1. open":"116.8500","2. high":"121.9800","3. low":"116.6500","4. close":"121.4000","5. volume":"14646200"},"2001-12-04":{"1. open":"114.3000","2. high":"116.7200","3. low":"113.3800","4. close":"116.6400","5. volume":"6585900"},"2001-12-03":{"1. open":"114.8000","2. high":"114.8500","3. low":"113.2100","4. close":"114.1300","5. volume":"5785800"},"2001-11-30":{"1. open":"114.4300","2. high":"115.9400","3. low":"113.8000","4. close":"115.5900","5. volume":"5597800"},"2001-11-29":{"1. open":"112.9000","2. high":"114.5500","3. low":"111.8100","4. close":"114.4300","5. volume":"6128700"},"2001-11-28":{"1. open":"114.1000","2. high":"114.3800","3. low":"112.1000","4. close":"112.1500","5. volume":"6161200"},"2001-11-27":{"1. open":"116.2500","2. high":"116.3000","3. low":"114.0700","4. close":"114.2000","5. volume":"6894100"},"2001-11-26":{"1. open":"115.9000","2. high":"116.4000","3. low":"115.2000","4. close":"116.3300","5. volume":"4854300"},"2001-11-23":{"1. open":"114.2900","2. high":"115.3700","3. low":"113.7200","4. close":"115.3500","5. volume":"1714000"},"2001-11-21":{"1. open":"114.9500","2. high":"115.2500","3. low":"113.0500","4. close":"114.3400","5. volume":"4184700"},"2001-11-20":{"1. open":"114.3500","2. high":"116.8000","3. low":"114.2500","4. close":"115.4400","5. volume":"6452200"},"2001-11-19":{"1. open":"114.7000","2. high":"115.8000","3. low":"113.7700","4. close":"115.0000","5. volume":"4931300"},"2001-11-16":{"1. open":"115.0000","2. high":"115.0000","3. low":"112.5500","4. close":"114.5000","5. volume":"6661500"},"2001-11-15":{"1. open":"114.1000","2. high":"116.3300","3. low":"113.8400","4. close":"114.7500","5. volume":"7013800"},"2001-11-14":{"1. open":"116.7000","2. high":"116.8500","3. low":"113.3300","4. close":"114.3500","5. volume":"8091700"},"2001-11-13":{"1. open":"115.7000","2. high":"117.0000","3. low":"115.7000","4. close":"116.7000","5. volume":"9216700"},"2001-11-12":{"1. open":"113.0000","2. high":"114.9000","3. low":"112.0500","4. close":"114.8600","5. volume":"5608400"},"2001-11-09":{"1. open":"113.1000","2. high":"114.9000","3. low":"113.1000","4. close":"114.0800","5. volume":"5045900"},"2001-11-08":{"1. open":"113.9600","2. high":"115.5600","3. low":"113.6100","4. close":"113.8100","5. volume":"7991200"},"2001-11-07":{"1. open":"113.0500","2. high":"115.2000","3. low":"113.0300","4. close":"113.8500","5. volume":"10129700"},"2001-11-06":{"1. open":"109.6000","2. high":"114.8000","3. low":"109.0000","4. close":"113.6100","5. volume":"8509700"},"2001-11-05":{"1. open":"109.9500","2. high":"110.5900","3. low":"109.0800","4. close":"109.9700","5. volume":"5708500"},"2001-11-02":{"1. open":"109.1500","2. high":"110.3000","3. low":"108.7700","4. close":"109.5000","5. volume":"6216900"},"2001-11-01":{"1. open":"107.2500","2. high":"110.1700","3. low":"106.9000","4. close":"109.8900","5. volume":"8024000"},"2001-10-31":{"1. open":"109.6000","2. high":"111.1200","3. low":"108.0700","4. close":"108.0700","5. volume":"7177700"},"2001-10-30":{"1. open":"107.8000","2. high":"109.7500","3. low":"107.7600","4. close":"108.6500","5. volume":"8625100"},"2001-10-29":{"1. open":"110.5000","2. high":"110.7000","3. low":"108.6200","4. close":"108.6200","5. volume":"7072800"},"2001-10-26":{"1. open":"110.0000","2. high":"112.1000","3. low":"109.6200","4. close":"111.1600","5. volume":"10142500"},"2001-10-25":{"1. open":"108.0500","2. high":"110.8500","3. low":"106.7500","4. close":"110.6600","5. volume":"9683400"},"2001-10-24":{"1. open":"106.5000","2. high":"108.7500","3. low":"106.0900","4. close":"108.5700","5. volume":"8293200"},"2001-10-23":{"1. open":"105.7500","2. high":"106.6900","3. low":"104.5500","4. close":"105.8100","5. volume":"7429300"},"2001-10-22":{"1. open":"102.6500","2. high":"105.7800","3. low":"101.9000","4. close":"105.2500","5. volume":"7623900"},"2001-10-19":{"1. open":"101.6500","2. high":"102.7400","3. low":"100.0700","4. close":"102.6500","5. volume":"11771900"},"2001-10-18":{"1. open":"103.0500","2. high":"103.7500","3. low":"100.7800","4. close":"101.2600","5. volume":"10694900"},"2001-10-17":{"1. open":"106.3000","2. high":"106.7000","3. low":"102.9000","4. close":"102.9000","5. volume":"18920500"},"2001-10-16":{"1. open":"101.8700","2. high":"103.0000","3. low":"99.6600","4. close":"101.8500","5. volume":"11946000"},"2001-10-15":{"1. open":"99.8500","2. high":"102.7600","3. low":"99.8500","4. close":"102.0000","5. volume":"10204200"},"2001-10-12":{"1. open":"98.7000","2. high":"101.0000","3. low":"98.0000","4. close":"100.8400","5. volume":"11501200"},"2001-10-11":{"1. open":"97.7000","2. high":"99.4000","3. low":"96.5000","4. close":"99.4000","5. volume":"11501600"},"2001-10-10":{"1. open":"95.0000","2. high":"97.3000","3. low":"94.9000","4. close":"97.2500","5. volume":"10636900"},"2001-10-09":{"1. open":"98.5000","2. high":"98.5000","3. low":"96.7600","4. close":"97.1400","5. volume":"7525300"},"2001-10-08":{"1. open":"98.0300","2. high":"99.0000","3. low":"96.7500","4. close":"98.5000","5. volume":"7093400"},"2001-10-05":{"1. open":"96.6500","2. high":"98.4500","3. low":"95.3700","4. close":"98.0200","5. volume":"9708200"},"2001-10-04":{"1. open":"97.1500","2. high":"98.8800","3. low":"96.8000","4. close":"97.3100","5. volume":"9785100"},"2001-10-03":{"1. open":"92.9000","2. high":"97.6200","3. low":"92.4000","4. close":"96.9500","5. volume":"11117000"},"2001-10-02":{"1. open":"92.3000","2. high":"93.9000","3. low":"92.1000","4. close":"93.7700","5. volume":"7221200"},"2001-10-01":{"1. open":"91.7200","2. high":"93.4800","3. low":"91.3400","4. close":"92.7100","5. volume":"8676200"},"2001-09-28":{"1. open":"90.2000","2. high":"92.7100","3. low":"89.9000","4. close":"91.7200","5. volume":"11077200"},"2001-09-27":{"1. open":"91.3000","2. high":"91.5000","3. low":"87.4900","4. close":"90.0000","5. volume":"13172300"},"2001-09-26":{"1. open":"94.4500","2. high":"94.4500","3. low":"90.3000","4. close":"91.3000","5. volume":"13783100"},"2001-09-25":{"1. open":"94.1000","2. high":"96.0000","3. low":"93.4100","4. close":"94.4500","5. volume":"12575100"},"2001-09-24":{"1. open":"91.8000","2. high":"95.5400","3. low":"91.8000","4. close":"94.8000","5. volume":"11201800"},"2001-09-21":{"1. open":"90.6000","2. high":"93.5000","3. low":"89.5000","4. close":"90.5000","5. volume":"18364700"},"2001-09-20":{"1. open":"94.1000","2. high":"95.7500","3. low":"92.8500","4. close":"93.4000","5. volume":"15182900"},"2001-09-19":{"1. open":"96.4000","2. high":"96.8500","3. low":"92.4500","4. close":"96.0000","5. volume":"14883500"},"2001-09-18":{"1. open":"94.0000","2. high":"96.7500","3. low":"93.6800","4. close":"96.4000","5. volume":"12305000"},"2001-09-17":{"1. open":"93.9000","2. high":"95.8600","3. low":"92.5500","4. close":"93.3400","5. volume":"15132800"},"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":"97.9000","2. high":"98.1500","3. low":"96.0000","4. close":"96.5900","5. volume":"10507000"},"2001-09-06":{"1. open":"100.6800","2. high":"100.6800","3. low":"97.6500","4. close":"98.0000","5. volume":"9043100"},"2001-09-05":{"1. open":"101.5000","2. high":"102.8300","3. low":"99.6100","4. close":"100.3500","5. volume":"11880700"},"2001-09-04":{"1. open":"100.1500","2. high":"103.1300","3. low":"99.2900","4. close":"101.4900","5. volume":"9891800"},"2001-08-31":{"1. open":"101.0000","2. high":"101.3600","3. low":"99.2400","4. close":"99.9500","5. volume":"8126600"},"2001-08-30":{"1. open":"102.7500","2. high":"103.4000","3. low":"98.8600","4. close":"100.3600","5. volume":"15015500"},"2001-08-29":{"1. open":"105.7500","2. high":"105.9000","3. low":"103.8200","4. close":"104.1300","5. volume":"4840300"},"2001-08-28":{"1. open":"106.9000","2. high":"107.1700","3. low":"104.8700","4. close":"104.9500","5. volume":"5808100"},"2001-08-27":{"1. open":"106.9900","2. high":"108.2000","3. low":"106.6400","4. close":"106.8600","5. volume":"4540900"},"2001-08-24":{"1. open":"103.9500","2. high":"107.8000","3. low":"103.4100","4. close":"106.9900","5. volume":"7711900"},"2001-08-23":{"1. open":"104.0000","2. high":"104.7000","3. low":"103.0000","4. close":"103.0000","5. volume":"5474300"},"2001-08-22":{"1. open":"102.5000","2. high":"104.0400","3. low":"101.7600","4. close":"103.9600","5. volume":"8029000"},"2001-08-21":{"1. open":"103.8500","2. high":"104.9700","3. low":"101.4000","4. close":"101.8900","5. volume":"6515900"},"2001-08-20":{"1. open":"104.6800","2. high":"105.0000","3. low":"102.8000","4. close":"104.1000","5. volume":"5612700"},"2001-08-17":{"1. open":"105.4900","2. high":"105.4900","3. low":"103.9000","4. close":"104.5900","5. volume":"7006200"},"2001-08-16":{"1. open":"104.2000","2. high":"106.0200","3. low":"103.6600","4. close":"105.7500","5. volume":"6215200"},"2001-08-15":{"1. open":"106.3500","2. high":"106.5900","3. low":"105.0100","4. close":"105.0100","5. volume":"4712900"},"2001-08-14":{"1. open":"106.5000","2. high":"106.8500","3. low":"105.4000","4. close":"106.2000","5. volume":"5730200"},"2001-08-13":{"1. open":"105.0000","2. high":"106.6400","3. low":"104.6500","4. close":"105.8600","5. volume":"6024400"},"2001-08-10":{"1. open":"103.8500","2. high":"104.9500","3. low":"102.8100","4. close":"104.9500","5. volume":"5254800"},"2001-08-09":{"1. open":"103.7000","2. high":"104.5400","3. low":"102.7000","4. close":"104.0800","5. volume":"6763200"},"2001-08-08":{"1. open":"105.0000","2. high":"106.1000","3. low":"104.1000","4. close":"104.1900","5. volume":"6398000"},"2001-08-07":{"1. open":"105.8000","2. high":"107.3700","3. low":"105.2600","4. close":"106.2500","5. volume":"4029300"},"2001-08-06":{"1. open":"107.2500","2. high":"107.3700","3. low":"105.7900","4. close":"106.5100","5. volume":"4176800"},"2001-08-03":{"1. open":"107.8000","2. high":"110.0900","3. low":"107.1000","4. close":"108.1800","5. volume":"3704100"},"2001-08-02":{"1. open":"108.5000","2. high":"109.4700","3. low":"107.2100","4. close":"108.8000","5. volume":"5675100"},"2001-08-01":{"1. open":"105.3500","2. high":"108.5000","3. low":"105.3100","4. close":"107.0600","5. volume":"6036100"},"2001-07-31":{"1. open":"105.9000","2. high":"107.0000","3. low":"105.1500","4. close":"105.2100","5. volume":"5603000"},"2001-07-30":{"1. open":"104.9000","2. high":"106.2500","3. low":"104.7600","4. close":"105.8500","5. volume":"4030800"},"2001-07-27":{"1. open":"104.7500","2. high":"105.9500","3. low":"104.1100","4. close":"104.7000","5. volume":"4346500"},"2001-07-26":{"1. open":"104.7500","2. high":"106.0000","3. low":"102.9300","4. close":"106.0000","5. volume":"8428700"},"2001-07-25":{"1. open":"104.5000","2. high":"105.7000","3. low":"102.7300","4. close":"104.8900","5. volume":"6247600"},"2001-07-24":{"1. open":"104.8500","2. high":"106.1500","3. low":"103.7900","4. close":"104.5100","5. volume":"7299800"},"2001-07-23":{"1. open":"105.7000","2. high":"106.9500","3. low":"105.3000","4. close":"105.8500","5. volume":"6315700"},"2001-07-20":{"1. open":"103.4000","2. high":"105.7000","3. low":"103.0300","4. close":"105.7000","5. volume":"8991700"},"2001-07-19":{"1. open":"105.6000","2. high":"106.0000","3. low":"103.1000","4. close":"104.0000","5. volume":"13644500"},"2001-07-18":{"1. open":"106.1000","2. high":"107.6000","3. low":"103.2000","4. close":"104.2800","5. volume":"11670300"},"2001-07-17":{"1. open":"106.1000","2. high":"108.5800","3. low":"104.7500","4. close":"108.5300","5. volume":"8662400"},"2001-07-16":{"1. open":"108.5300","2. high":"109.3800","3. low":"107.2800","4. close":"107.8200","5. volume":"5330100"},"2001-07-13":{"1. open":"106.1500","2. high":"109.3000","3. low":"106.1100","4. close":"108.5300","5. volume":"7841800"},"2001-07-12":{"1. open":"105.9000","2. high":"107.8000","3. low":"105.6200","4. close":"107.2500","5. volume":"8766400"},"2001-07-11":{"1. open":"101.6000","2. high":"104.1300","3. low":"101.5600","4. close":"103.8500","5. volume":"8895400"},"2001-07-10":{"1. open":"104.7300","2. high":"105.4000","3. low":"101.6000","4. close":"101.9600","5. volume":"10266600"},"2001-07-09":{"1. open":"106.5000","2. high":"106.9500","3. low":"103.6500","4. close":"104.7200","5. volume":"9312600"},"2001-07-06":{"1. open":"110.9000","2. high":"110.9000","3. low":"105.8100","4. close":"106.5000","5. volume":"11704600"},"2001-07-05":{"1. open":"112.6000","2. high":"113.2600","3. low":"111.7900","4. close":"112.1000","5. volume":"4419000"},"2001-07-03":{"1. open":"114.1000","2. high":"114.1900","3. low":"112.7600","4. close":"112.9800","5. volume":"3325800"},"2001-07-02":{"1. open":"113.5000","2. high":"115.4000","3. low":"112.9600","4. close":"114.3500","5. volume":"5913100"},"2001-06-29":{"1. open":"115.6000","2. high":"116.6500","3. low":"113.0000","4. close":"113.5000","5. volume":"9477400"},"2001-06-28":{"1. open":"113.8000","2. high":"116.9500","3. low":"113.7500","4. close":"115.1000","5. volume":"8181000"},"2001-06-27":{"1. open":"113.1000","2. high":"114.1800","3. low":"112.4500","4. close":"113.5200","5. volume":"4814100"},"2001-06-26":{"1. open":"111.2500","2. high":"114.0500","3. low":"111.1000","4. close":"113.0400","5. volume":"7081900"},"2001-06-25":{"1. open":"113.7500","2. high":"114.9000","3. low":"111.7800","4. close":"112.6500","5. volume":"5675900"},"2001-06-22":{"1. open":"112.6000","2. high":"114.4300","3. low":"112.5000","4. close":"112.8700","5. volume":"5607200"},"2001-06-21":{"1. open":"112.1500","2. high":"114.7000","3. low":"111.3600","4. close":"112.6000","5. volume":"8155800"},"2001-06-20":{"1. open":"113.5000","2. high":"114.9900","3. low":"111.7600","4. close":"113.0900","5. volume":"8828300"},"2001-06-19":{"1. open":"116.2600","2. high":"117.2500","3. low":"114.5600","4. close":"114.8400","5. volume":"6152800"},"2001-06-18":{"1. open":"113.9800","2. high":"115.4400","3. low":"113.3100","4. close":"114.2700","5. volume":"5182800"},"2001-06-15":{"1. open":"115.1000","2. high":"115.4500","3. low":"113.3800","4. close":"113.6000","5. volume":"12470100"},"2001-06-14":{"1. open":"115.6000","2. high":"116.0800","3. low":"113.9900","4. close":"115.7500","5. volume":"7502500"},"2001-06-13":{"1. open":"117.2500","2. high":"118.4700","3. low":"116.5300","4. close":"116.5400","5. volume":"5703200"},"2001-06-12":{"1. open":"116.7500","2. high":"117.8000","3. low":"115.5500","4. close":"117.2500","5. volume":"7301500"},"2001-06-11":{"1. open":"116.3000","2. high":"118.1400","3. low":"116.1000","4. close":"117.3600","5. volume":"6542700"},"2001-06-08":{"1. open":"117.5000","2. high":"117.5000","3. low":"115.6000","4. close":"116.1000","5. volume":"3099100"},"2001-06-07":{"1. open":"117.0000","2. high":"118.2500","3. low":"117.0000","4. close":"117.2500","5. volume":"6423700"},"2001-06-06":{"1. open":"117.6000","2. high":"119.0000","3. low":"116.5000","4. close":"117.5000","5. volume":"9624200"},"2001-06-05":{"1. open":"113.6400","2. high":"117.6000","3. low":"113.5600","4. close":"116.9700","5. volume":"6154400"},"2001-06-04":{"1. open":"113.2500","2. high":"114.7500","3. low":"112.8500","4. close":"113.6400","5. volume":"3812200"},"2001-06-01":{"1. open":"112.5000","2. high":"113.6000","3. low":"111.9000","4. close":"112.8900","5. volume":"5138900"},"2001-05-31":{"1. open":"112.6500","2. high":"113.8600","3. low":"111.6400","4. close":"111.8000","5. volume":"6724100"},"2001-05-30":{"1. open":"114.0000","2. high":"114.1000","3. low":"112.0000","4. close":"112.6500","5. volume":"9598700"},"2001-05-29":{"1. open":"117.3500","2. high":"117.5900","3. low":"115.0800","4. close":"115.2700","5. volume":"5818000"},"2001-05-25":{"1. open":"119.5200","2. high":"119.9000","3. low":"117.7600","4. close":"117.8000","5. volume":"5629100"},"2001-05-24":{"1. open":"117.5000","2. high":"119.6000","3. low":"117.5000","4. close":"119.6000","5. volume":"7726400"},"2001-05-23":{"1. open":"117.8000","2. high":"118.9500","3. low":"117.1000","4. close":"117.4000","5. volume":"6402600"},"2001-05-22":{"1. open":"119.7000","2. high":"119.7000","3. low":"117.2500","4. close":"118.0100","5. volume":"6005300"},"2001-05-21":{"1. open":"117.9500","2. high":"119.9000","3. low":"117.5500","4. close":"119.0400","5. volume":"8409400"},"2001-05-18":{"1. open":"115.0700","2. high":"117.6800","3. low":"114.9000","4. close":"117.4400","5. volume":"6714900"},"2001-05-17":{"1. open":"115.8000","2. high":"117.0900","3. low":"115.0500","4. close":"115.0700","5. volume":"6887700"},"2001-05-16":{"1. open":"112.5000","2. high":"115.8000","3. low":"112.2000","4. close":"115.8000","5. volume":"7796700"},"2001-05-15":{"1. open":"113.5000","2. high":"114.1500","3. low":"112.5000","4. close":"113.5800","5. volume":"5873400"},"2001-05-14":{"1. open":"111.2000","2. high":"113.1800","3. low":"111.0000","4. close":"112.5600","5. volume":"5254800"},"2001-05-11":{"1. open":"113.7500","2. high":"114.1500","3. low":"110.9600","4. close":"111.8100","5. volume":"8390200"},"2001-05-10":{"1. open":"118.5000","2. high":"118.9000","3. low":"115.2000","4. close":"115.2000","5. volume":"7993900"},"2001-05-09":{"1. open":"116.2000","2. high":"118.1800","3. low":"115.3000","4. close":"116.9800","5. volume":"7680200"},"2001-05-08":{"1. open":"117.2500","2. high":"117.7500","3. low":"115.5000","4. close":"117.7000","5. volume":"7605800"},"2001-05-07":{"1. open":"116.2000","2. high":"117.2500","3. low":"115.0000","4. close":"115.9000","5. volume":"6088600"},"2001-05-04":{"1. open":"112.0000","2. high":"115.8600","3. low":"111.2000","4. close":"115.8600","5. volume":"8681400"},"2001-05-03":{"1. open":"114.6000","2. high":"115.1000","3. low":"112.3500","4. close":"113.7000","5. volume":"6578000"},"2001-05-02":{"1. open":"118.3000","2. high":"118.9500","3. low":"113.7400","4. close":"115.4000","5. volume":"9706200"},"2001-05-01":{"1. open":"115.8500","2. high":"118.6500","3. low":"114.9000","4. close":"118.5100","5. volume":"7790800"},"2001-04-30":{"1. open":"116.4000","2. high":"118.0500","3. low":"114.7200","4. close":"115.1400","5. volume":"7357200"},"2001-04-27":{"1. open":"116.8000","2. high":"116.9000","3. low":"114.5500","4. close":"116.2000","5. volume":"7390600"},"2001-04-26":{"1. open":"114.9500","2. high":"116.7000","3. low":"113.6800","4. close":"113.7400","5. volume":"7346100"},"2001-04-25":{"1. open":"112.0000","2. high":"114.8500","3. low":"111.9900","4. close":"114.8500","5. volume":"6858500"},"2001-04-24":{"1. open":"113.4000","2. high":"114.7500","3. low":"112.3000","4. close":"112.6700","5. volume":"8742000"},"2001-04-23":{"1. open":"114.0100","2. high":"114.0500","3. low":"111.6800","4. close":"112.0000","5. volume":"8537500"},"2001-04-20":{"1. open":"114.3500","2. high":"116.4000","3. low":"113.7500","4. close":"114.8300","5. volume":"12759100"},"2001-04-19":{"1. open":"112.0000","2. high":"115.9000","3. low":"110.4500","4. close":"114.4700","5. volume":"25822400"},"2001-04-18":{"1. open":"103.0000","2. high":"110.0000","3. low":"102.3000","4. close":"106.5000","5. volume":"19814300"},"2001-04-17":{"1. open":"97.0000","2. high":"99.8800","3. low":"97.0000","4. close":"99.7000","5. volume":"9957300"},"2001-04-16":{"1. open":"96.2000","2. high":"99.8900","3. low":"95.2000","4. close":"96.7500","5. volume":"9188500"},"2001-04-12":{"1. open":"96.4000","2. high":"97.5000","3. low":"95.1500","4. close":"96.2000","5. volume":"9390100"},"2001-04-11":{"1. open":"101.5000","2. high":"101.9400","3. low":"95.8000","4. close":"97.4300","5. volume":"11498400"},"2001-04-10":{"1. open":"97.0000","2. high":"99.9000","3. low":"96.5600","4. close":"99.0500","5. volume":"10499400"},"2001-04-09":{"1. open":"98.5000","2. high":"98.7400","3. low":"93.8000","4. close":"96.0000","5. volume":"9486600"},"2001-04-06":{"1. open":"98.0000","2. high":"100.0000","3. low":"96.4000","4. close":"97.9500","5. volume":"13424200"},"2001-04-05":{"1. open":"95.8000","2. high":"100.0000","3. low":"95.5300","4. close":"98.2100","5. volume":"12506100"},"2001-04-04":{"1. open":"90.4500","2. high":"94.0500","3. low":"90.0500","4. close":"92.0000","5. volume":"13515600"},"2001-04-03":{"1. open":"94.6000","2. high":"94.6500","3. low":"90.1000","4. close":"90.3900","5. volume":"13330000"},"2001-04-02":{"1. open":"97.4500","2. high":"98.1000","3. low":"93.5800","4. close":"94.6600","5. volume":"8787000"},"2001-03-30":{"1. open":"96.5000","2. high":"97.5600","3. low":"95.1400","4. close":"96.1800","5. volume":"9461300"},"2001-03-29":{"1. open":"94.4600","2. high":"97.0700","3. low":"94.2600","4. close":"95.0400","5. volume":"10553700"},"2001-03-28":{"1. open":"97.9000","2. high":"98.4500","3. low":"94.2500","4. close":"94.4100","5. volume":"11890500"},"2001-03-27":{"1. open":"94.0000","2. high":"100.0000","3. low":"93.9700","4. close":"99.5000","5. volume":"11851200"},"2001-03-26":{"1. open":"95.2500","2. high":"95.6600","3. low":"93.7500","4. close":"95.4000","5. volume":"8581200"},"2001-03-23":{"1. open":"93.5000","2. high":"94.9900","3. low":"90.2900","4. close":"93.5100","5. volume":"12233600"},"2001-03-22":{"1. open":"89.1200","2. high":"91.0000","3. low":"87.6500","4. close":"89.1000","5. volume":"13328200"},"2001-03-21":{"1. open":"88.4500","2. high":"91.6000","3. low":"87.7500","4. close":"89.0800","5. volume":"11013000"},"2001-03-20":{"1. open":"91.6000","2. high":"92.0300","3. low":"88.1000","4. close":"88.3000","5. volume":"10101100"},"2001-03-19":{"1. open":"91.0000","2. high":"92.8000","3. low":"89.2000","4. close":"92.6000","5. volume":"10235500"},"2001-03-16":{"1. open":"93.9000","2. high":"93.9000","3. low":"88.2000","4. close":"90.1000","5. volume":"20029400"},"2001-03-15":{"1. open":"96.0000","2. high":"97.8700","3. low":"95.1700","4. close":"95.5600","5. volume":"8420000"},"2001-03-14":{"1. open":"95.4000","2. high":"98.9000","3. low":"93.3400","4. close":"94.9600","5. volume":"14246600"},"2001-03-13":{"1. open":"95.1000","2. high":"98.4400","3. low":"94.2000","4. close":"98.3900","5. volume":"12127900"},"2001-03-12":{"1. open":"97.9000","2. high":"98.4000","3. low":"95.0200","4. close":"95.4900","5. volume":"14494800"},"2001-03-09":{"1. open":"105.0000","2. high":"105.0100","3. low":"97.9000","4. close":"99.2900","5. volume":"16688100"},"2001-03-08":{"1. open":"107.1700","2. high":"107.3400","3. low":"105.3700","4. close":"106.4700","5. volume":"6793600"},"2001-03-07":{"1. open":"107.4500","2. high":"108.2500","3. low":"105.6600","4. close":"107.5500","5. volume":"7788900"},"2001-03-06":{"1. open":"106.2500","2. high":"108.4000","3. low":"105.2500","4. close":"106.0000","5. volume":"8120000"},"2001-03-05":{"1. open":"102.8100","2. high":"105.6000","3. low":"102.6400","4. close":"104.9100","5. volume":"6743900"},"2001-03-02":{"1. open":"104.0000","2. high":"107.6500","3. low":"100.9400","4. close":"102.3000","5. volume":"14745500"},"2001-03-01":{"1. open":"99.3000","2. high":"106.4000","3. low":"97.5000","4. close":"106.0500","5. volume":"15102000"},"2001-02-28":{"1. open":"102.9500","2. high":"103.5400","3. low":"99.1000","4. close":"99.9000","5. volume":"11933200"},"2001-02-27":{"1. open":"104.9000","2. high":"106.8700","3. low":"102.5600","4. close":"102.5900","5. volume":"9787900"},"2001-02-26":{"1. open":"105.8000","2. high":"105.8000","3. low":"101.8300","4. close":"105.3000","5. volume":"8344100"},"2001-02-23":{"1. open":"107.5000","2. high":"107.5000","3. low":"100.2500","4. close":"104.0000","5. volume":"15276600"},"2001-02-22":{"1. open":"106.5000","2. high":"110.9000","3. low":"103.3800","4. close":"108.9000","5. volume":"11709000"},"2001-02-21":{"1. open":"109.5500","2. high":"111.5000","3. low":"107.2900","4. close":"107.5100","5. volume":"9156900"},"2001-02-20":{"1. open":"114.5500","2. high":"115.6000","3. low":"110.7800","4. close":"111.5000","5. volume":"6748300"},"2001-02-16":{"1. open":"114.5500","2. high":"115.7500","3. low":"113.9400","4. close":"115.0000","5. volume":"7073000"},"2001-02-15":{"1. open":"116.8000","2. high":"118.6400","3. low":"116.3800","4. close":"116.7800","5. volume":"8098700"},"2001-02-14":{"1. open":"113.7500","2. high":"116.1700","3. low":"112.5000","4. close":"115.1000","5. volume":"7032900"},"2001-02-13":{"1. open":"114.1500","2. high":"117.3800","3. low":"113.0700","4. close":"113.7500","5. volume":"7193200"},"2001-02-12":{"1. open":"110.5500","2. high":"115.7200","3. low":"110.3000","4. close":"114.9000","5. volume":"6729300"},"2001-02-09":{"1. open":"114.0300","2. high":"114.9900","3. low":"111.0000","4. close":"112.0000","5. volume":"6318800"},"2001-02-08":{"1. open":"116.9100","2. high":"118.2000","3. low":"114.0300","4. close":"114.1000","5. volume":"8380800"},"2001-02-07":{"1. open":"113.4000","2. high":"117.6000","3. low":"112.6700","4. close":"116.9100","5. volume":"9006900"},"2001-02-06":{"1. open":"112.2300","2. high":"115.6900","3. low":"111.2000","4. close":"114.1900","5. volume":"7526400"},"2001-02-05":{"1. open":"109.4000","2. high":"112.6000","3. low":"109.3000","4. close":"112.2200","5. volume":"5113700"},"2001-02-02":{"1. open":"112.7500","2. high":"113.9900","3. low":"109.6000","4. close":"110.2700","5. volume":"5428400"},"2001-02-01":{"1. open":"112.4000","2. high":"114.3400","3. low":"111.2000","4. close":"114.0500","5. volume":"5580800"},"2001-01-31":{"1. open":"115.7500","2. high":"116.7500","3. low":"112.0000","4. close":"112.0000","5. volume":"8314200"},"2001-01-30":{"1. open":"115.0000","2. high":"116.7500","3. low":"113.4000","4. close":"116.6100","5. volume":"8242000"},"2001-01-29":{"1. open":"112.5000","2. high":"115.5000","3. low":"112.4700","4. close":"114.9800","5. volume":"5125000"},"2001-01-26":{"1. open":"109.6200","2. high":"115.2500","3. low":"109.1900","4. close":"114.1900","5. volume":"9095200"},"2001-01-25":{"1. open":"110.1200","2. high":"111.1200","3. low":"109.4400","4. close":"110.7500","5. volume":"4982100"},"2001-01-24":{"1. open":"109.0600","2. high":"111.4400","3. low":"108.9400","4. close":"110.4400","5. volume":"6760900"},"2001-01-23":{"1. open":"109.5600","2. high":"109.9400","3. low":"107.6200","4. close":"109.0600","5. volume":"9826900"},"2001-01-22":{"1. open":"109.5000","2. high":"109.9400","3. low":"108.1900","4. close":"108.5600","5. volume":"9618500"},"2001-01-19":{"1. open":"107.5000","2. high":"113.9400","3. low":"107.2500","4. close":"111.2500","5. volume":"14762200"},"2001-01-18":{"1. open":"104.3700","2. high":"110.0000","3. low":"103.5000","4. close":"108.3100","5. volume":"25244900"},"2001-01-17":{"1. open":"95.3700","2. high":"97.7500","3. low":"94.3100","4. close":"96.6900","5. volume":"9727000"},"2001-01-16":{"1. open":"93.7500","2. high":"94.0000","3. low":"91.8100","4. close":"92.7500","5. volume":"5671900"},"2001-01-12":{"1. open":"93.6900","2. high":"96.4400","3. low":"92.3700","4. close":"93.8100","5. volume":"6448000"},"2001-01-11":{"1. open":"92.9400","2. high":"94.2500","3. low":"91.2500","4. close":"93.6900","5. volume":"9635000"},"2001-01-10":{"1. open":"92.5000","2. high":"94.9400","3. low":"91.6900","4. close":"93.4400","5. volume":"7656100"},"2001-01-09":{"1. open":"94.4400","2. high":"95.7500","3. low":"91.4400","4. close":"92.5600","5. volume":"7547100"},"2001-01-08":{"1. open":"93.5000","2. high":"93.9400","3. low":"91.5600","4. close":"93.5600","5. volume":"6064800"},"2001-01-05":{"1. open":"93.9400","2. high":"94.6900","3. low":"91.0000","4. close":"94.0000","5. volume":"8043200"},"2001-01-04":{"1. open":"94.7500","2. high":"99.7500","3. low":"92.6900","4. close":"93.1900","5. volume":"15420500"},"2001-01-03":{"1. open":"83.7500","2. high":"95.0000","3. low":"83.7500","4. close":"94.6200","5. volume":"12769900"},"2001-01-02":{"1. open":"84.5000","2. high":"87.5000","3. low":"84.1200","4. close":"84.8100","5. volume":"8007200"},"2000-12-29":{"1. open":"86.9400","2. high":"86.9400","3. low":"84.2500","4. close":"85.0000","5. volume":"6943700"},"2000-12-28":{"1. open":"83.5000","2. high":"88.1900","3. low":"82.1200","4. close":"85.2500","5. volume":"9798600"},"2000-12-27":{"1. open":"84.7500","2. high":"88.1200","3. low":"83.5600","4. close":"84.6900","5. volume":"8245100"},"2000-12-26":{"1. open":"89.0000","2. high":"89.5600","3. low":"84.2500","4. close":"84.8100","5. volume":"6052300"},"2000-12-22":{"1. open":"84.5000","2. high":"89.3700","3. low":"84.5000","4. close":"89.0000","5. volume":"9514000"},"2000-12-21":{"1. open":"85.5000","2. high":"87.9400","3. low":"80.0600","4. close":"81.5600","5. volume":"12725500"},"2000-12-20":{"1. open":"85.8700","2. high":"88.0000","3. low":"84.8100","4. close":"86.0000","5. volume":"12579400"},"2000-12-19":{"1. open":"90.1900","2. high":"94.4400","3. low":"89.8100","4. close":"90.1200","5. volume":"7705300"},"2000-12-18":{"1. open":"88.3700","2. high":"90.5000","3. low":"88.3700","4. close":"90.5000","5. volume":"7693800"},"2000-12-15":{"1. open":"90.0000","2. high":"90.6900","3. low":"87.3100","4. close":"87.8100","5. volume":"14254500"},"2000-12-14":{"1. open":"92.0000","2. high":"93.6900","3. low":"91.8100","4. close":"92.4400","5. volume":"6131400"},"2000-12-13":{"1. open":"94.8700","2. high":"96.6200","3. low":"90.6900","4. close":"91.2500","5. volume":"6992600"},"2000-12-12":{"1. open":"95.2500","2. high":"96.1200","3. low":"92.5000","4. close":"93.8700","5. volume":"7913300"},"2000-12-11":{"1. open":"96.5000","2. high":"98.2500","3. low":"93.7500","4. close":"95.0000","5. volume":"6185600"},"2000-12-08":{"1. open":"98.0000","2. high":"99.0000","3. low":"95.7500","4. close":"97.0000","5. volume":"6140600"},"2000-12-07":{"1. open":"95.0600","2. high":"95.9400","3. low":"93.1200","4. close":"93.1200","5. volume":"7922000"},"2000-12-06":{"1. open":"101.7500","2. high":"101.8100","3. low":"94.8100","4. close":"96.7500","5. volume":"10096900"},"2000-12-05":{"1. open":"100.4400","2. high":"104.7500","3. low":"99.6200","4. close":"103.3700","5. volume":"7804200"},"2000-12-04":{"1. open":"96.0000","2. high":"99.1900","3. low":"95.7500","4. close":"98.3700","5. volume":"5566800"},"2000-12-01":{"1. open":"94.4400","2. high":"99.3100","3. low":"94.3700","4. close":"95.6200","5. volume":"7525100"},"2000-11-30":{"1. open":"98.0000","2. high":"98.0000","3. low":"92.2500","4. close":"93.5000","5. volume":"10651400"},"2000-11-29":{"1. open":"97.7500","2. high":"99.9400","3. low":"96.6900","4. close":"99.8100","5. volume":"5524600"},"2000-11-28":{"1. open":"98.7500","2. high":"100.7500","3. low":"97.3700","4. close":"97.8700","5. volume":"4799100"},"2000-11-27":{"1. open":"100.4400","2. high":"102.0000","3. low":"98.4400","4. close":"98.4400","5. volume":"3866200"},"2000-11-24":{"1. open":"99.3700","2. high":"101.7500","3. low":"99.2500","4. close":"99.9400","5. volume":"2497500"},"2000-11-22":{"1. open":"98.5000","2. high":"100.8100","3. low":"98.3100","4. close":"98.5000","5. volume":"5537100"},"2000-11-21":{"1. open":"103.2500","2. high":"104.3700","3. low":"98.5000","4. close":"98.5000","5. volume":"7180700"},"2000-11-20":{"1. open":"101.5000","2. high":"103.2500","3. low":"100.8700","4. close":"103.2500","5. volume":"7426600"},"2000-11-17":{"1. open":"98.3100","2. high":"102.5000","3. low":"98.2500","4. close":"101.9400","5. volume":"7717400"},"2000-11-16":{"1. open":"99.2500","2. high":"99.6900","3. low":"98.2500","4. close":"98.2500","5. volume":"3739700"},"2000-11-15":{"1. open":"99.5000","2. high":"100.0600","3. low":"97.6200","4. close":"99.3700","5. volume":"4160300"},"2000-11-14":{"1. open":"99.2500","2. high":"99.8700","3. low":"98.5000","4. close":"99.5000","5. volume":"5150900"},"2000-11-13":{"1. open":"91.8100","2. high":"99.4400","3. low":"91.6200","4. close":"97.4400","5. volume":"8684900"},"2000-11-10":{"1. open":"98.0000","2. high":"98.3700","3. low":"93.0000","4. close":"93.0000","5. volume":"6807900"},"2000-11-09":{"1. open":"96.7500","2. high":"100.0000","3. low":"95.6900","4. close":"99.4400","5. volume":"9047900"},"2000-11-08":{"1. open":"103.6200","2. high":"103.7500","3. low":"99.2500","4. close":"100.0000","5. volume":"6990800"},"2000-11-07":{"1. open":"101.1200","2. high":"103.5000","3. low":"100.6900","4. close":"102.3100","5. volume":"5420600"},"2000-11-06":{"1. open":"99.8700","2. high":"102.3700","3. low":"99.4400","4. close":"100.3100","5. volume":"4448500"},"2000-11-03":{"1. open":"102.5000","2. high":"102.6200","3. low":"99.3700","4. close":"100.1200","5. volume":"5848500"},"2000-11-02":{"1. open":"99.0000","2. high":"102.3100","3. low":"98.5000","4. close":"101.9400","5. volume":"7445100"},"2000-11-01":{"1. open":"98.4400","2. high":"99.8700","3. low":"97.2500","4. close":"98.5600","5. volume":"7466200"},"2000-10-31":{"1. open":"93.7500","2. high":"99.1200","3. low":"93.7500","4. close":"98.5000","5. volume":"10902600"},"2000-10-30":{"1. open":"93.5000","2. high":"93.7500","3. low":"90.3100","4. close":"93.3100","5. volume":"8084000"},"2000-10-27":{"1. open":"93.0000","2. high":"93.6900","3. low":"91.0000","4. close":"93.6900","5. volume":"6431400"},"2000-10-26":{"1. open":"88.0000","2. high":"92.8700","3. low":"87.6200","4. close":"92.7500","5. volume":"10135700"},"2000-10-25":{"1. open":"90.5000","2. high":"90.9400","3. low":"86.9400","4. close":"87.5600","5. volume":"14058500"},"2000-10-24":{"1. open":"93.0000","2. high":"94.3700","3. low":"90.1900","4. close":"91.4400","5. volume":"8826200"},"2000-10-23":{"1. open":"94.7500","2. high":"95.0000","3. low":"91.0600","4. close":"92.8700","5. volume":"9338600"},"2000-10-20":{"1. open":"95.1200","2. high":"96.2500","3. low":"94.1900","4. close":"94.7500","5. volume":"9369200"},"2000-10-19":{"1. open":"98.0000","2. high":"98.5000","3. low":"92.6900","4. close":"96.4400","5. volume":"17966900"},"2000-10-18":{"1. open":"96.7500","2. high":"99.1200","3. low":"90.2500","4. close":"95.4400","5. volume":"29777800"},"2000-10-17":{"1. open":"111.9400","2. high":"113.8700","3. low":"108.5600","4. close":"113.0000","5. volume":"8882500"},"2000-10-16":{"1. open":"111.5000","2. high":"113.1200","3. low":"108.5600","4. close":"111.1200","5. volume":"7710400"},"2000-10-13":{"1. open":"104.1900","2. high":"110.4400","3. low":"104.1900","4. close":"109.0600","5. volume":"9092600"},"2000-10-12":{"1. open":"114.2500","2. high":"114.3700","3. low":"103.1200","4. close":"103.1200","5. volume":"9704900"},"2000-10-11":{"1. open":"111.8700","2. high":"112.9400","3. low":"107.5000","4. close":"112.0000","5. volume":"8775800"},"2000-10-10":{"1. open":"116.6200","2. high":"117.1200","3. low":"112.4400","4. close":"114.8700","5. volume":"5614200"},"2000-10-09":{"1. open":"115.9400","2. high":"119.3700","3. low":"114.3100","4. close":"117.9400","5. volume":"4898000"},"2000-10-06":{"1. open":"114.0000","2. high":"116.1200","3. low":"112.7500","4. close":"116.0000","5. volume":"6108400"},"2000-10-05":{"1. open":"113.8100","2. high":"114.5600","3. low":"111.5600","4. close":"113.1900","5. volume":"5547000"},"2000-10-04":{"1. open":"110.3700","2. high":"114.8700","3. low":"108.5600","4. close":"114.3700","5. volume":"11668900"},"2000-10-03":{"1. open":"118.8700","2. high":"119.3700","3. low":"110.0000","4. close":"110.5600","5. volume":"11744200"},"2000-10-02":{"1. open":"112.6200","2. high":"119.6200","3. low":"112.6200","4. close":"117.8100","5. volume":"8872200"},"2000-09-29":{"1. open":"115.5000","2. high":"116.9400","3. low":"110.2500","4. close":"112.6200","5. volume":"9594600"},"2000-09-28":{"1. open":"117.3700","2. high":"118.8700","3. low":"115.0000","4. close":"115.2500","5. volume":"5309100"},"2000-09-27":{"1. open":"120.0600","2. high":"120.3100","3. low":"115.5000","4. close":"118.0000","5. volume":"5948900"},"2000-09-26":{"1. open":"120.0000","2. high":"121.8700","3. low":"118.3700","4. close":"119.1200","5. volume":"6217200"},"2000-09-25":{"1. open":"124.5000","2. high":"126.6200","3. low":"121.0000","4. close":"123.0000","5. volume":"4291000"},"2000-09-22":{"1. open":"123.0000","2. high":"124.3100","3. low":"121.3100","4. close":"123.8700","5. volume":"5930100"},"2000-09-21":{"1. open":"124.1900","2. high":"126.6900","3. low":"120.0000","4. close":"121.5000","5. volume":"4302200"},"2000-09-20":{"1. open":"124.6900","2. high":"126.5600","3. low":"123.5000","4. close":"124.7500","5. volume":"4623400"},"2000-09-19":{"1. open":"122.7500","2. high":"126.2500","3. low":"122.5600","4. close":"124.9400","5. volume":"3341000"},"2000-09-18":{"1. open":"125.2500","2. high":"126.0000","3. low":"123.0600","4. close":"123.2500","5. volume":"3932800"},"2000-09-15":{"1. open":"126.8100","2. high":"127.2500","3. low":"124.7500","4. close":"125.0000","5. volume":"5481700"},"2000-09-14":{"1. open":"128.0000","2. high":"129.1900","3. low":"126.3100","4. close":"126.8700","5. volume":"4425500"},"2000-09-13":{"1. open":"123.1200","2. high":"128.8100","3. low":"122.7500","4. close":"127.6900","5. volume":"5473600"},"2000-09-12":{"1. open":"124.8100","2. high":"126.8700","3. low":"124.0600","4. close":"125.0000","5. volume":"5001700"},"2000-09-11":{"1. open":"127.8700","2. high":"128.2500","3. low":"123.6200","4. close":"124.5000","5. volume":"7617700"},"2000-09-08":{"1. open":"132.5000","2. high":"132.9400","3. low":"129.3800","4. close":"129.5000","5. volume":"4993700"},"2000-09-07":{"1. open":"131.8800","2. high":"134.5000","3. low":"131.8800","4. close":"133.3800","5. volume":"4622800"},"2000-09-06":{"1. open":"130.8800","2. high":"134.8800","3. low":"130.3800","4. close":"131.4400","5. volume":"6473000"},"2000-09-05":{"1. open":"132.8100","2. high":"133.3100","3. low":"130.8100","4. close":"131.1900","5. volume":"4112100"},"2000-09-01":{"1. open":"133.0600","2. high":"134.9400","3. low":"132.6300","4. close":"133.6300","5. volume":"5776300"},"2000-08-31":{"1. open":"131.8800","2. high":"134.1900","3. low":"131.6300","4. close":"132.0200","5. volume":"5469500"},"2000-08-30":{"1. open":"130.7500","2. high":"131.5000","3. low":"129.5600","4. close":"130.3100","5. volume":"4928800"},"2000-08-29":{"1. open":"131.5000","2. high":"134.2500","3. low":"131.0000","4. close":"132.8800","5. volume":"6040000"},"2000-08-28":{"1. open":"129.8800","2. high":"133.1900","3. low":"129.7500","4. close":"131.5000","5. volume":"8536600"},"2000-08-25":{"1. open":"124.3100","2. high":"129.8800","3. low":"124.2500","4. close":"129.0000","5. volume":"8279000"},"2000-08-24":{"1. open":"123.0000","2. high":"125.4400","3. low":"122.6900","4. close":"124.8100","5. volume":"5988300"},"2000-08-23":{"1. open":"120.3100","2. high":"123.7500","3. low":"119.8700","4. close":"123.2500","5. volume":"4251200"},"2000-08-22":{"1. open":"121.1900","2. high":"122.1900","3. low":"121.0000","4. close":"121.3700","5. volume":"2769400"},"2000-08-21":{"1. open":"121.0600","2. high":"122.1900","3. low":"120.0600","4. close":"121.4400","5. volume":"3234200"},"2000-08-18":{"1. open":"122.3700","2. high":"123.3700","3. low":"120.1200","4. close":"120.4400","5. volume":"4127500"},"2000-08-17":{"1. open":"119.7500","2. high":"122.8100","3. low":"119.5000","4. close":"122.5000","5. volume":"4338400"},"2000-08-16":{"1. open":"121.0600","2. high":"122.9400","3. low":"119.5000","4. close":"122.3700","5. volume":"5946000"},"2000-08-15":{"1. open":"122.0600","2. high":"122.6200","3. low":"120.7500","4. close":"122.0000","5. volume":"4378100"},"2000-08-14":{"1. open":"120.0000","2. high":"123.6900","3. low":"119.3100","4. close":"123.2500","5. volume":"4949400"},"2000-08-11":{"1. open":"119.7500","2. high":"121.8100","3. low":"119.1900","4. close":"120.6200","5. volume":"6142400"},"2000-08-10":{"1. open":"118.7500","2. high":"120.2500","3. low":"117.8700","4. close":"119.7500","5. volume":"5484100"},"2000-08-09":{"1. open":"119.0000","2. high":"120.8100","3. low":"118.7500","4. close":"118.7500","5. volume":"6585400"},"2000-08-08":{"1. open":"115.6900","2. high":"119.6200","3. low":"115.5600","4. close":"118.8700","5. volume":"5736700"},"2000-08-07":{"1. open":"116.6200","2. high":"119.0000","3. low":"115.8100","4. close":"116.3100","5. volume":"5910700"},"2000-08-04":{"1. open":"116.0000","2. high":"116.5000","3. low":"114.3100","4. close":"115.8700","5. volume":"4460500"},"2000-08-03":{"1. open":"113.0000","2. high":"116.5000","3. low":"112.3100","4. close":"116.0000","5. volume":"5567400"},"2000-08-02":{"1. open":"111.0000","2. high":"114.8700","3. low":"110.7500","4. close":"114.2500","5. volume":"5877900"},"2000-08-01":{"1. open":"112.0000","2. high":"112.4400","3. low":"110.2500","4. close":"110.5000","5. volume":"2996500"},"2000-07-31":{"1. open":"110.5000","2. high":"113.6900","3. low":"110.0600","4. close":"112.2500","5. volume":"5113500"},"2000-07-28":{"1. open":"111.1200","2. high":"112.5000","3. low":"108.8700","4. close":"111.8100","5. volume":"5355600"},"2000-07-27":{"1. open":"109.8700","2. high":"111.5000","3. low":"109.3100","4. close":"110.3100","5. volume":"4047400"},"2000-07-26":{"1. open":"111.0000","2. high":"112.3700","3. low":"108.8700","4. close":"109.8700","5. volume":"6670400"},"2000-07-25":{"1. open":"113.2500","2. high":"113.3700","3. low":"110.2500","4. close":"112.0000","5. volume":"5566900"},"2000-07-24":{"1. open":"114.1200","2. high":"115.6200","3. low":"111.6200","4. close":"112.5000","5. volume":"6814400"},"2000-07-21":{"1. open":"117.0000","2. high":"117.0000","3. low":"113.7500","4. close":"114.7500","5. volume":"8966400"},"2000-07-20":{"1. open":"112.0000","2. high":"117.8100","3. low":"111.7500","4. close":"117.2500","5. volume":"23048400"},"2000-07-19":{"1. open":"102.3700","2. high":"109.5000","3. low":"101.0000","4. close":"108.7500","5. volume":"7781400"},"2000-07-18":{"1. open":"104.1200","2. high":"104.8100","3. low":"102.6200","4. close":"103.3100","5. volume":"6452700"},"2000-07-17":{"1. open":"104.4400","2. high":"107.8700","3. low":"104.1900","4. close":"105.5000","5. volume":"6632700"},"2000-07-14":{"1. open":"103.7500","2. high":"104.8700","3. low":"103.1200","4. close":"103.9400","5. volume":"4020000"},"2000-07-13":{"1. open":"105.4400","2. high":"105.9400","3. low":"102.0000","4. close":"104.0000","5. volume":"5669700"},"2000-07-12":{"1. open":"103.1900","2. high":"105.8700","3. low":"102.6200","4. close":"104.6200","5. volume":"5550500"},"2000-07-11":{"1. open":"103.2500","2. high":"104.0000","3. low":"101.0000","4. close":"102.0000","5. volume":"5619800"},"2000-07-10":{"1. open":"104.6900","2. high":"104.9400","3. low":"102.8700","4. close":"103.3100","5. volume":"4212200"},"2000-07-07":{"1. open":"102.6900","2. high":"105.0600","3. low":"101.6200","4. close":"105.0600","5. volume":"9031700"},"2000-07-06":{"1. open":"105.0000","2. high":"105.1200","3. low":"100.0000","4. close":"101.2500","5. volume":"12932700"},"2000-07-05":{"1. open":"105.6200","2. high":"105.6200","3. low":"101.1200","4. close":"105.0000","5. volume":"14339600"},"2000-07-03":{"1. open":"108.7500","2. high":"109.8700","3. low":"108.3100","4. close":"109.5000","5. volume":"2304400"},"2000-06-30":{"1. open":"112.6900","2. high":"113.1900","3. low":"108.6200","4. close":"109.5600","5. volume":"8612600"},"2000-06-29":{"1. open":"111.7500","2. high":"114.3700","3. low":"110.0600","4. close":"114.0000","5. volume":"7688500"},"2000-06-28":{"1. open":"110.0000","2. high":"115.1900","3. low":"109.8700","4. close":"113.7800","5. volume":"6436600"},"2000-06-27":{"1. open":"111.6200","2. high":"112.8100","3. low":"108.7500","4. close":"109.7500","5. volume":"6607900"},"2000-06-26":{"1. open":"113.0000","2. high":"115.7500","3. low":"112.8700","4. close":"114.4100","5. volume":"3625900"},"2000-06-23":{"1. open":"113.5000","2. high":"113.6200","3. low":"110.8100","4. close":"111.8700","5. volume":"3360900"},"2000-06-22":{"1. open":"114.1200","2. high":"114.3100","3. low":"111.2500","4. close":"111.8100","5. volume":"4853100"},"2000-06-21":{"1. open":"115.5600","2. high":"115.9400","3. low":"113.5000","4. close":"114.5000","5. volume":"6487000"},"2000-06-20":{"1. open":"120.0000","2. high":"120.6900","3. low":"115.3700","4. close":"116.3700","5. volume":"7103800"},"2000-06-19":{"1. open":"113.5000","2. high":"120.3700","3. low":"113.2500","4. close":"120.3700","5. volume":"6059200"},"2000-06-16":{"1. open":"116.3100","2. high":"117.6900","3. low":"113.2500","4. close":"113.2500","5. volume":"8046200"},"2000-06-15":{"1. open":"116.0000","2. high":"119.0000","3. low":"115.8700","4. close":"116.8100","5. volume":"5386300"},"2000-06-14":{"1. open":"118.8700","2. high":"120.0000","3. low":"115.5000","4. close":"116.0000","5. volume":"5282600"},"2000-06-13":{"1. open":"118.8700","2. high":"119.9400","3. low":"116.7500","4. close":"119.3100","5. volume":"4008600"},"2000-06-12":{"1. open":"119.1200","2. high":"120.4400","3. low":"118.8400","4. close":"118.8400","5. volume":"3640300"},"2000-06-09":{"1. open":"119.8700","2. high":"120.7500","3. low":"118.8700","4. close":"119.6900","5. volume":"4739100"},"2000-06-08":{"1. open":"119.3700","2. high":"122.3100","3. low":"117.5000","4. close":"119.7500","5. volume":"9325600"},"2000-06-07":{"1. open":"112.5000","2. high":"121.7500","3. low":"111.5000","4. close":"121.0000","5. volume":"11115500"},"2000-06-06":{"1. open":"112.2500","2. high":"114.6200","3. low":"111.2500","4. close":"112.3700","5. volume":"5369400"},"2000-06-05":{"1. open":"108.4400","2. high":"114.1900","3. low":"108.4400","4. close":"112.8100","5. volume":"7281400"},"2000-06-02":{"1. open":"109.0000","2. high":"109.7500","3. low":"107.6200","4. close":"108.8100","5. volume":"5473300"},"2000-06-01":{"1. open":"107.5600","2. high":"108.9400","3. low":"105.5000","4. close":"106.0000","5. volume":"5712500"},"2000-05-31":{"1. open":"110.5000","2. high":"110.7500","3. low":"107.1900","4. close":"107.3100","5. volume":"3732500"},"2000-05-30":{"1. open":"107.7500","2. high":"111.0000","3. low":"107.6900","4. close":"110.9400","5. volume":"3617500"},"2000-05-26":{"1. open":"105.5000","2. high":"107.1900","3. low":"104.5600","4. close":"106.9400","5. volume":"4296900"},"2000-05-25":{"1. open":"110.5000","2. high":"112.2500","3. low":"106.3700","4. close":"106.5000","5. volume":"5967600"},"2000-05-24":{"1. open":"106.5000","2. high":"110.0000","3. low":"104.1900","4. close":"109.6200","5. volume":"8184200"},"2000-05-23":{"1. open":"109.0000","2. high":"110.0000","3. low":"107.1200","4. close":"107.3700","5. volume":"5978900"},"2000-05-22":{"1. open":"106.0000","2. high":"109.2500","3. low":"103.4400","4. close":"109.2500","5. volume":"6769400"},"2000-05-19":{"1. open":"106.0600","2. high":"107.5000","3. low":"105.0000","4. close":"106.4400","5. volume":"6419200"},"2000-05-18":{"1. open":"106.1200","2. high":"107.3100","3. low":"104.6900","4. close":"106.0600","5. volume":"4577200"},"2000-05-17":{"1. open":"107.5000","2. high":"108.8700","3. low":"106.1200","4. close":"107.8700","5. volume":"5524500"},"2000-05-16":{"1. open":"105.1200","2. high":"109.2500","3. low":"105.0000","4. close":"109.0000","5. volume":"7265800"},"2000-05-15":{"1. open":"104.0000","2. high":"104.8700","3. low":"102.0000","4. close":"104.1900","5. volume":"5907800"},"2000-05-12":{"1. open":"103.7500","2. high":"105.7500","3. low":"103.2500","4. close":"104.4400","5. volume":"5599700"},"2000-05-11":{"1. open":"104.0000","2. high":"107.5000","3. low":"103.1900","4. close":"104.4400","5. volume":"8106200"},"2000-05-10":{"1. open":"105.5000","2. high":"105.6900","3. low":"102.0600","4. close":"103.0000","5. volume":"10012700"},"2000-05-09":{"1. open":"110.5000","2. high":"110.6200","3. low":"108.2500","4. close":"109.0000","5. volume":"4864900"},"2000-05-08":{"1. open":"108.0600","2. high":"110.3700","3. low":"107.6200","4. close":"109.7500","5. volume":"4826900"},"2000-05-05":{"1. open":"106.6200","2. high":"109.6200","3. low":"106.5000","4. close":"107.8700","5. volume":"4695100"},"2000-05-04":{"1. open":"109.1200","2. high":"109.1900","3. low":"107.1900","4. close":"107.6200","5. volume":"3631300"},"2000-05-03":{"1. open":"110.5000","2. high":"111.1200","3. low":"106.5600","4. close":"108.1200","5. volume":"5543800"},"2000-05-02":{"1. open":"111.0000","2. high":"113.6200","3. low":"110.6900","4. close":"111.3700","5. volume":"4085000"},"2000-05-01":{"1. open":"112.5000","2. high":"113.1900","3. low":"110.4400","4. close":"112.0000","5. volume":"4196100"},"2000-04-28":{"1. open":"112.0000","2. high":"112.6900","3. low":"110.1200","4. close":"111.5000","5. volume":"4888600"},"2000-04-27":{"1. open":"109.5000","2. high":"113.1200","3. low":"108.6900","4. close":"110.6200","5. volume":"6317500"},"2000-04-26":{"1. open":"112.5000","2. high":"113.9400","3. low":"109.0000","4. close":"110.5000","5. volume":"6182800"},"2000-04-25":{"1. open":"106.5000","2. high":"113.0000","3. low":"106.4400","4. close":"112.5000","5. volume":"9576400"},"2000-04-24":{"1. open":"102.0000","2. high":"107.1900","3. low":"101.2500","4. close":"106.5000","5. volume":"8523100"},"2000-04-20":{"1. open":"105.0000","2. high":"105.2500","3. low":"102.0600","4. close":"104.0000","5. volume":"10633300"},"2000-04-19":{"1. open":"109.7500","2. high":"109.7500","3. low":"102.8100","4. close":"105.0000","5. volume":"14674500"},"2000-04-18":{"1. open":"112.2500","2. high":"115.1200","3. low":"110.0600","4. close":"111.5000","5. volume":"8205500"},"2000-04-17":{"1. open":"103.8700","2. high":"112.2500","3. low":"103.3100","4. close":"111.8700","5. volume":"9969500"},"2000-04-14":{"1. open":"109.8100","2. high":"112.7500","3. low":"102.8700","4. close":"105.0000","5. volume":"11782000"},"2000-04-13":{"1. open":"112.5000","2. high":"114.3100","3. low":"110.0000","4. close":"110.6200","5. volume":"8236400"},"2000-04-12":{"1. open":"119.6200","2. high":"119.6200","3. low":"111.6900","4. close":"113.7500","5. volume":"8885200"},"2000-04-11":{"1. open":"121.6200","2. high":"121.6200","3. low":"117.8100","4. close":"119.3700","5. volume":"7738700"},"2000-04-10":{"1. open":"124.7500","2. high":"125.3700","3. low":"121.5600","4. close":"122.1200","5. volume":"5507300"},"2000-04-07":{"1. open":"123.5000","2. high":"125.6900","3. low":"121.5000","4. close":"123.1200","5. volume":"5380300"},"2000-04-06":{"1. open":"123.5000","2. high":"128.0000","3. low":"122.6200","4. close":"122.7500","5. volume":"8887400"},"2000-04-05":{"1. open":"120.5000","2. high":"125.7500","3. low":"119.7500","4. close":"125.0000","5. volume":"8693500"},"2000-04-04":{"1. open":"121.5000","2. high":"126.9400","3. low":"115.0600","4. close":"121.1900","5. volume":"16667200"},"2000-04-03":{"1. open":"120.0000","2. high":"122.3700","3. low":"119.4400","4. close":"122.0000","5. volume":"7715600"},"2000-03-31":{"1. open":"122.6200","2. high":"123.7500","3. low":"117.0600","4. close":"118.3700","5. volume":"8015200"},"2000-03-30":{"1. open":"118.8700","2. high":"123.0000","3. low":"118.6900","4. close":"122.7500","5. volume":"9158000"},"2000-03-29":{"1. open":"122.3100","2. high":"122.4400","3. low":"118.5000","4. close":"119.0000","5. volume":"7312300"},"2000-03-28":{"1. open":"125.7500","2. high":"127.0000","3. low":"122.0600","4. close":"122.5000","5. volume":"8149600"},"2000-03-27":{"1. open":"125.0000","2. high":"128.2500","3. low":"124.6200","4. close":"126.8700","5. volume":"11862900"},"2000-03-24":{"1. open":"115.3700","2. high":"122.2500","3. low":"115.0600","4. close":"120.6200","5. volume":"12125600"},"2000-03-23":{"1. open":"115.8700","2. high":"115.8700","3. low":"111.6200","4. close":"115.2500","5. volume":"6492400"},"2000-03-22":{"1. open":"114.5000","2. high":"115.3700","3. low":"113.8700","4. close":"114.2500","5. volume":"6137800"},"2000-03-21":{"1. open":"112.8100","2. high":"114.6900","3. low":"111.9400","4. close":"113.5000","5. volume":"6771600"},"2000-03-20":{"1. open":"110.0000","2. high":"113.3700","3. low":"109.9400","4. close":"112.7500","5. volume":"6563500"},"2000-03-17":{"1. open":"108.2500","2. high":"111.6900","3. low":"107.6900","4. close":"110.0000","5. volume":"8857300"},"2000-03-16":{"1. open":"109.0000","2. high":"109.8100","3. low":"107.8700","4. close":"109.0000","5. volume":"6622500"},"2000-03-15":{"1. open":"107.5000","2. high":"108.2500","3. low":"106.1200","4. close":"107.0000","5. volume":"5665900"},"2000-03-14":{"1. open":"107.7500","2. high":"110.0000","3. low":"107.3700","4. close":"108.6200","5. volume":"7973700"},"2000-03-13":{"1. open":"104.0000","2. high":"109.0000","3. low":"102.5000","4. close":"107.6900","5. volume":"7871000"},"2000-03-10":{"1. open":"107.6200","2. high":"109.0000","3. low":"105.0000","4. close":"105.2500","5. volume":"7093200"},"2000-03-09":{"1. open":"106.5000","2. high":"108.0000","3. low":"104.1200","4. close":"108.0000","5. volume":"6334100"},"2000-03-08":{"1. open":"103.0000","2. high":"106.8700","3. low":"102.7500","4. close":"106.2500","5. volume":"8376400"},"2000-03-07":{"1. open":"106.0000","2. high":"107.0000","3. low":"101.6900","4. close":"103.0000","5. volume":"10035100"},"2000-03-06":{"1. open":"109.9400","2. high":"111.0000","3. low":"101.0000","4. close":"103.0600","5. volume":"10747400"},"2000-03-03":{"1. open":"107.2500","2. high":"110.0000","3. low":"106.0600","4. close":"108.0000","5. volume":"10162800"},"2000-03-02":{"1. open":"100.5000","2. high":"105.4400","3. low":"99.5000","4. close":"103.1200","5. volume":"11192900"},"2000-03-01":{"1. open":"102.0000","2. high":"105.5000","3. low":"100.0600","4. close":"100.2500","5. volume":"10807800"},"2000-02-29":{"1. open":"105.5600","2. high":"105.5600","3. low":"100.9400","4. close":"102.7500","5. volume":"10484900"},"2000-02-28":{"1. open":"104.6200","2. high":"106.5000","3. low":"103.9400","4. close":"104.5000","5. volume":"8479900"},"2000-02-25":{"1. open":"109.8700","2. high":"109.8700","3. low":"104.9400","4. close":"108.0000","5. volume":"10312200"},"2000-02-24":{"1. open":"108.8100","2. high":"111.0000","3. low":"108.1900","4. close":"110.5000","5. volume":"9112000"},"2000-02-23":{"1. open":"110.5000","2. high":"110.5000","3. low":"108.5000","4. close":"108.7500","5. volume":"7435300"},"2000-02-22":{"1. open":"112.0000","2. high":"113.4400","3. low":"108.7500","4. close":"111.0000","5. volume":"7654800"},"2000-02-18":{"1. open":"115.2500","2. high":"115.9400","3. low":"111.5000","4. close":"112.5000","5. volume":"7673400"},"2000-02-17":{"1. open":"116.5000","2. high":"118.8700","3. low":"115.7500","4. close":"116.7500","5. volume":"5237500"},"2000-02-16":{"1. open":"116.5000","2. high":"117.3100","3. low":"115.2500","4. close":"115.7500","5. volume":"3966900"},"2000-02-15":{"1. open":"115.8700","2. high":"117.4400","3. low":"113.8700","4. close":"117.1200","5. volume":"5177500"},"2000-02-14":{"1. open":"116.0000","2. high":"116.3700","3. low":"114.5000","4. close":"116.0600","5. volume":"4544000"},"2000-02-11":{"1. open":"119.0600","2. high":"119.4400","3. low":"114.5600","4. close":"115.3700","5. volume":"5749400"},"2000-02-10":{"1. open":"117.6900","2. high":"119.1200","3. low":"116.8700","4. close":"119.1200","5. volume":"4446600"},"2000-02-09":{"1. open":"119.0000","2. high":"119.7500","3. low":"117.0000","4. close":"117.3700","5. volume":"5374700"},"2000-02-08":{"1. open":"116.9400","2. high":"119.0000","3. low":"116.1900","4. close":"118.8100","5. volume":"5464300"},"2000-02-07":{"1. open":"116.0000","2. high":"116.8700","3. low":"113.1200","4. close":"114.1200","5. volume":"5779500"},"2000-02-04":{"1. open":"118.1900","2. high":"118.4400","3. low":"114.8100","4. close":"115.6200","5. volume":"5405300"},"2000-02-03":{"1. open":"115.0000","2. high":"117.5000","3. low":"114.0600","4. close":"117.1200","5. volume":"6213800"},"2000-02-02":{"1. open":"112.0000","2. high":"115.8100","3. low":"110.3700","4. close":"113.5000","5. volume":"7707700"},"2000-02-01":{"1. open":"112.3700","2. high":"113.4400","3. low":"109.1200","4. close":"110.0000","5. volume":"7304700"},"2000-01-31":{"1. open":"111.3700","2. high":"112.8100","3. low":"109.6200","4. close":"112.2500","5. volume":"6202700"},"2000-01-28":{"1. open":"112.7500","2. high":"114.1900","3. low":"110.0600","4. close":"111.5600","5. volume":"6669400"},"2000-01-27":{"1. open":"118.0000","2. high":"118.4400","3. low":"111.6200","4. close":"113.5000","5. volume":"8324600"},"2000-01-26":{"1. open":"119.0600","2. high":"119.9400","3. low":"116.0000","4. close":"116.7500","5. volume":"4895100"},"2000-01-25":{"1. open":"116.7500","2. high":"119.5000","3. low":"116.0000","4. close":"119.1200","5. volume":"6936900"},"2000-01-24":{"1. open":"121.8700","2. high":"122.8700","3. low":"116.5600","4. close":"121.5000","5. volume":"6499200"},"2000-01-21":{"1. open":"121.8700","2. high":"123.0000","3. low":"119.9400","4. close":"121.5000","5. volume":"7868700"},"2000-01-20":{"1. open":"123.0000","2. high":"124.7500","3. low":"119.0000","4. close":"119.0000","5. volume":"17783400"},"2000-01-19":{"1. open":"115.5600","2. high":"122.0000","3. low":"112.6900","4. close":"119.5000","5. volume":"8634500"},"2000-01-18":{"1. open":"119.6900","2. high":"119.7500","3. low":"115.0000","4. close":"115.7500","5. volume":"7643900"},"2000-01-14":{"1. open":"120.9400","2. high":"123.3100","3. low":"117.5000","4. close":"119.6200","5. volume":"10956600"},"2000-01-13":{"1. open":"119.9400","2. high":"121.0000","3. low":"115.7500","4. close":"118.2500","5. volume":"8489700"},"2000-01-12":{"1. open":"119.6200","2. high":"122.0000","3. low":"118.2500","4. close":"119.5000","5. volume":"6803800"},"2000-01-11":{"1. open":"117.8700","2. high":"121.1200","3. low":"116.6200","4. close":"119.0000","5. volume":"7873300"},"2000-01-10":{"1. open":"117.2500","2. high":"119.3700","3. low":"115.3700","4. close":"118.0000","5. volume":"8540500"},"2000-01-07":{"1. open":"117.2500","2. high":"117.9400","3. low":"110.6200","4. close":"113.5000","5. volume":"11856700"},"2000-01-06":{"1. open":"118.0000","2. high":"118.9400","3. low":"113.5000","4. close":"114.0000","5. volume":"7971900"},"2000-01-05":{"1. open":"112.9400","2. high":"119.7500","3. low":"112.1200","4. close":"116.0000","5. volume":"12733200"},"2000-01-04":{"1. open":"114.0000","2. high":"114.5000","3. low":"110.8700","4. close":"112.0600","5. volume":"8227800"},"2000-01-03":{"1. open":"112.4400","2. high":"116.0000","3. low":"111.8700","4. close":"116.0000","5. volume":"10347700"},"1999-12-31":{"1. open":"109.1900","2. high":"109.5000","3. low":"106.6200","4. close":"107.8700","5. volume":"2870300"},"1999-12-30":{"1. open":"109.6900","2. high":"110.5000","3. low":"108.5600","4. close":"108.7500","5. volume":"3435100"},"1999-12-29":{"1. open":"110.4400","2. high":"110.5000","3. low":"108.7500","4. close":"109.0000","5. volume":"2683300"},"1999-12-28":{"1. open":"109.5600","2. high":"110.7500","3. low":"109.0600","4. close":"109.8100","5. volume":"4083100"},"1999-12-27":{"1. open":"109.6900","2. high":"110.0000","3. low":"108.1200","4. close":"109.7500","5. volume":"3740700"},"1999-12-23":{"1. open":"109.1200","2. high":"110.4400","3. low":"108.1900","4. close":"108.6200","5. volume":"4528700"},"1999-12-22":{"1. open":"109.8700","2. high":"110.3100","3. low":"108.0000","4. close":"108.0000","5. volume":"4005600"},"1999-12-21":{"1. open":"108.5000","2. high":"110.1200","3. low":"108.0600","4. close":"110.1200","5. volume":"4773500"},"1999-12-20":{"1. open":"109.0600","2. high":"110.4400","3. low":"107.7500","4. close":"109.2000","5. volume":"4836300"},"1999-12-17":{"1. open":"110.6900","2. high":"111.0600","3. low":"108.6200","4. close":"110.0000","5. volume":"7676800"},"1999-12-16":{"1. open":"108.0000","2. high":"109.6900","3. low":"105.7500","4. close":"109.1900","5. volume":"7122300"},"1999-12-15":{"1. open":"107.7500","2. high":"107.9400","3. low":"104.5000","4. close":"107.0000","5. volume":"9437900"},"1999-12-14":{"1. open":"110.1900","2. high":"110.1900","3. low":"106.8700","4. close":"109.2500","5. volume":"7437900"},"1999-12-13":{"1. open":"108.1200","2. high":"112.7500","3. low":"106.5600","4. close":"109.7000","5. volume":"7135200"},"1999-12-10":{"1. open":"111.6200","2. high":"111.9400","3. low":"107.5600","4. close":"109.0000","5. volume":"12588800"},"1999-12-09":{"1. open":"120.5000","2. high":"122.1200","3. low":"112.2500","4. close":"113.3700","5. volume":"16643000"},"1999-12-08":{"1. open":"116.2500","2. high":"121.0000","3. low":"115.5000","4. close":"118.2800","5. volume":"8139800"},"1999-12-07":{"1. open":"117.0000","2. high":"119.1900","3. low":"115.4400","4. close":"116.6200","5. volume":"11326100"},"1999-12-06":{"1. open":"113.0000","2. high":"116.5000","3. low":"112.5000","4. close":"116.0000","5. volume":"9928300"},"1999-12-03":{"1. open":"109.8100","2. high":"112.8700","3. low":"107.9400","4. close":"111.8700","5. volume":"14680300"},"1999-12-02":{"1. open":"103.4400","2. high":"106.3100","3. low":"103.3700","4. close":"105.2700","5. volume":"6216900"},"1999-12-01":{"1. open":"102.5600","2. high":"104.4400","3. low":"102.2500","4. close":"103.4200","5. volume":"5336400"},"1999-11-30":{"1. open":"103.6900","2. high":"104.5000","3. low":"102.1200","4. close":"103.0600","5. volume":"5758700"},"1999-11-29":{"1. open":"104.9400","2. high":"104.9400","3. low":"103.3700","4. close":"104.1900","5. volume":"5677700"},"1999-11-26":{"1. open":"105.9400","2. high":"106.0000","3. low":"104.1200","4. close":"105.0000","5. volume":"3108400"},"1999-11-24":{"1. open":"105.0000","2. high":"105.0000","3. low":"101.8100","4. close":"104.5000","5. volume":"9710400"},"1999-11-23":{"1. open":"108.8100","2. high":"109.8700","3. low":"106.0000","4. close":"106.0600","5. volume":"10665200"},"1999-11-22":{"1. open":"105.5000","2. high":"108.4400","3. low":"104.4400","4. close":"107.8700","5. volume":"13681600"},"1999-11-19":{"1. open":"99.0000","2. high":"105.1200","3. low":"98.3700","4. close":"103.9400","5. volume":"19678400"},"1999-11-18":{"1. open":"94.0000","2. high":"98.2500","3. low":"93.5600","4. close":"98.0000","5. volume":"18720500"},"1999-11-17":{"1. open":"94.8700","2. high":"94.8700","3. low":"92.6200","4. close":"93.7500","5. volume":"8355100"},"1999-11-16":{"1. open":"94.6200","2. high":"95.0000","3. low":"93.0000","4. close":"94.6200","5. volume":"8537400"},"1999-11-15":{"1. open":"96.0000","2. high":"96.3700","3. low":"93.8700","4. close":"94.0600","5. volume":"6259400"},"1999-11-12":{"1. open":"96.0000","2. high":"96.2500","3. low":"93.0000","4. close":"95.8700","5. volume":"9668400"},"1999-11-11":{"1. open":"97.5000","2. high":"97.5000","3. low":"94.8700","4. close":"95.0000","5. volume":"7147500"},"1999-11-10":{"1. open":"94.6200","2. high":"97.0600","3. low":"94.1200","4. close":"97.0000","5. volume":"8680300"},"1999-11-09":{"1. open":"95.0600","2. high":"95.5000","3. low":"92.1200","4. close":"93.6200","5. volume":"9551200"},"1999-11-08":{"1. open":"90.5000","2. high":"93.9400","3. low":"90.5000","4. close":"93.9400","5. volume":"8522300"},"1999-11-05":{"1. open":"92.7500","2. high":"92.9400","3. low":"90.1900","4. close":"90.2500","5. volume":"13737600"},"1999-11-04":{"1. open":"94.4400","2. high":"94.4400","3. low":"90.0000","4. close":"91.5600","5. volume":"16697600"},"1999-11-03":{"1. open":"95.8700","2. high":"95.9400","3. low":"93.5000","4. close":"94.3700","5. volume":"10369100"},"1999-11-02":{"1. open":"96.7500","2. high":"96.8100","3. low":"93.6900","4. close":"94.8100","5. volume":"11105400"},"1999-11-01":{"1. open":"98.5000","2. high":"98.8100","3. low":"96.3700","4. close":"96.7500","5. volume":"9551800"}}}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"IBM","3. Last Refreshed":"2022-05-13","4. Output Size":"Full size","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2022-05-13":{"1. open":"122.43","2. high":"123.17","3. low":"120.63","4. close":"122.98","5. volume":"3861782.07"},"2022-05-12":{"1. open":"120.84","2. high":"123.00","3. low":"120.05","4. close":"122.34","5. volume":"4956824.38"},"2022-05-11":{"1. open":"119.54","2. high":"122.39","3. low":"119.54","4. close":"120.36","5. volume":"4879797.11"},"2022-05-10":{"1. open":"124.27","2. high":"124.65","3. low":"118.22","4. close":"118.87","5. volume":"7955500.21"},"2022-05-09":{"1. open":"123.73","2. high":"125.51","3. low":"122.72","4. close":"123.75","5. volume":"7040075.29"},"2022-05-06":{"1. open":"124.70","2. high":"127.02","3. low":"124.70","4. close":"126.73","5. volume":"6725683.65"},"2022-05-05":{"1. open":"125.61","2. high":"126.35","3. low":"124.05","4. close":"125.12","5. volume":"5483937.15"},"2022-05-04":{"1. open":"122.31","2. high":"126.91","3. low":"121.64","4. close":"126.48","5. volume":"5443683.73"},"2022-05-03":{"1. open":"122.43","2. high":"122.98","3. low":"121.50","4. close":"121.99","5. volume":"3395406.14"},"2022-05-02":{"1. open":"122.43","2. high":"123.14","3. low":"120.49","4. close":"122.47","5. volume":"3878589.85"},"2022-04-29":{"1. open":"124.39","2. high":"124.78","3. low":"121.51","4. close":"121.70","5. volume":"4675008.10"},"2022-04-28":{"1. open":"125.97","2. high":"126.10","3. low":"124.10","4. close":"124.95","5. volume":"4121230.64"},"2022-04-27":{"1. open":"124.99","2. high":"126.22","3. low":"123.93","4. close":"124.33","5. volume":"4021799.75"},"2022-04-26":{"1. open":"127.95","2. high":"128.75","3. low":"125.35","4. close":"125.37","5. volume":"4498944.85"},"2022-04-25":{"1. open":"126.65","2. high":"128.55","3. low":"124.45","4. close":"128.04","5. volume":"5291414.99"},"2022-04-22":{"1. open":"128.60","2. high":"129.28","3. low":"126.43","4. close":"127.26","5. volume":"5991295.55"},"2022-04-21":{"1. open":"127.24","2. high":"130.60","3. low":"126.43","4. close":"128.73","5. volume":"9133720.70"},"2022-04-20":{"1. open":"124.27","2. high":"128.47","3. low":"122.78","4. close":"127.33","5. volume":"16357922.08"},"2022-04-19":{"1. open":"116.06","2. high":"119.12","3. low":"115.99","4. close":"118.89","5. volume":"7337797.23"},"2022-04-18":{"1. open":"116.54","2. high":"117.26","3. low":"115.55","4. close":"116.14","5. volume":"4495957.76"},"2022-04-14":{"1. open":"118.68","2. high":"120.20","3. low":"116.34","4. close":"116.50","5. volume":"5876765.37"},"2022-04-13":{"1. open":"115.65","2. high":"116.60","3. low":"114.98","4. close":"116.11","5. volume":"2821318.32"},"2022-04-12":{"1. open":"116.37","2. high":"117.22","3. low":"115.60","4. close":"115.97","5. volume":"2477117.48"},"2022-04-11":{"1. open":"117.78","2. high":"117.99","3. low":"116.15","4. close":"116.33","5. volume":"2948006.72"},"2022-04-08":{"1. open":"117.84","2. high":"118.54","3. low":"117.15","4. close":"117.58","5. volume":"2893478.80"},"2022-04-07":{"1. open":"118.63","2. high":"118.98","3. low":"116.66","4. close":"118.33","5. volume":"3257091.56"},"2022-04-06":{"1. open":"117.62","2. high":"119.22","3. low":"117.14","4. close":"119.11","5. volume":"3643470.63"},"2022-04-05":{"1. open":"119.53","2. high":"120.80","3. low":"118.43","4. close":"118.65","5. volume":"2855672.12"},"2022-04-04":{"1. open":"119.91","2. high":"120.08","3. low":"118.68","4. close":"119.92","5. volume":"2587673.77"},"2022-04-01":{"1. open":"119.35","2. high":"119.92","3. low":"117.88","4. close":"119.81","5. volume":"3693469.59"},"2022-03-31":{"1. open":"120.33","2. high":"121.40","3. low":"119.67","4. close":"119.69","5. volume":"3934329.18"},"2022-03-30":{"1. open":"121.52","2. high":"122.50","3. low":"120.95","4. close":"121.63","5. volume":"2414395.09"},"2022-03-29":{"1. open":"121.55","2. high":"122.28","3. low":"120.06","4. close":"121.45","5. volume":"5330760.78"},"2022-03-28":{"1. open":"120.42","2. high":"121.05","3. low":"119.30","4. close":"121.02","5. volume":"2286104.06"},"2022-03-25":{"1. open":"119.21","2. high":"120.96","3. low":"119.03","4. close":"120.91","5. volume":"3237397.96"},"2022-03-24":{"1. open":"118.13","2. high":"119.09","3. low":"117.64","4. close":"118.98","5. volume":"2734933.96"},"2022-03-23":{"1. open":"118.82","2. high":"119.04","3. low":"118.06","4. close":"118.10","5. volume":"2692092.96"},"2022-03-22":{"1. open":"118.29","2. high":"119.02","3. low":"117.69","4. close":"118.80","5. volume":"2438481.41"},"2022-03-21":{"1. open":"118.75","2. high":"119.43","3. low":"117.27","4. close":"117.92","5. volume":"3110798.84"},"2022-03-18":{"1. open":"117.26","2. high":"118.68","3. low":"116.33","4. close":"118.53","5. volume":"6812046.83"},"2022-03-17":{"1. open":"117.00","2. high":"118.09","3. low":"116.47","4. close":"117.79","5. volume":"3380060.15"},"2022-03-16":{"1. open":"116.45","2. high":"117.17","3. low":"114.80","4. close":"116.94","5. volume":"3951649.68"},"2022-03-15":{"1. open":"114.14","2. high":"115.93","3. low":"113.43","4. close":"115.65","5. volume":"3701620.80"},"2022-03-14":{"1. open":"114.56","2. high":"115.21","3. low":"112.93","4. close":"114.09","5. volume":"3027995.31"},"2022-03-11":{"1. open":"115.06","2. high":"116.69","3. low":"114.06","4. close":"114.11","5. volume":"3792201.81"},"2022-03-10":{"1. open":"115.76","2. high":"116.01","3. low":"113.34","4. close":"114.47","5. volume":"4903458.15"},"2022-03-09":{"1. open":"117.28","2. high":"117.92","3. low":"115.90","4. close":"116.19","5. volume":"4053508.90"},"2022-03-08":{"1. open":"116.56","2. high":"118.14","3. low":"114.90","4. close":"115.69","5. volume":"4499101.33"},"2022-03-07":{"1. open":"116.42","2. high":"117.74","3. low":"115.64","4. close":"116.05","5. volume":"4646193.99"},"2022-03-04":{"1. open":"114.51","2. high":"117.23","3. low":"114.34","4. close":"116.56","5. volume":"4052967.63"},"2022-03-03":{"1. open":"115.03","2. high":"116.60","3. low":"114.36","4. close":"115.92","5. volume":"4792824.54"},"2022-03-02":{"1. open":"112.85","2. high":"114.73","3. low":"112.12","4. close":"114.02","5. volume":"4502663.75"},"2022-03-01":{"1. open":"112.92","2. high":"113.58","3. low":"111.11","4. close":"111.71","5. volume":"4485998.65"},"2022-02-28":{"1. open":"112.50","2. high":"113.58","3. low":"111.42","4. close":"112.77","5. volume":"6220259.25"},"2022-02-25":{"1. open":"112.35","2. high":"114.39","3. low":"111.80","4. close":"114.31","5. volume":"4106351.35"},"2022-02-24":{"1. open":"110.46","2. high":"112.40","3. low":"109.37","4. close":"112.28","5. volume":"6041558.71"},"2022-02-23":{"1. open":"114.49","2. high":"114.79","3. low":"112.18","4. close":"112.37","5. volume":"3761582.55"},"2022-02-22":{"1. open":"114.33","2. high":"115.06","3. low":"112.93","4. close":"114.07","5. volume":"4884912.44"},"2022-02-18":{"1. open":"115.01","2. high":"115.47","3. low":"113.79","4. close":"114.47","5. volume":"4242871.83"},"2022-02-17":{"1. open":"117.87","2. high":"118.29","3. low":"114.93","4. close":"115.04","5. volume":"6256771.68"},"2022-02-16":{"1. open":"119.16","2. high":"120.07","3. low":"118.07","4. close":"118.91","5. volume":"4488098.36"},"2022-02-15":{"1. open":"120.26","2. high":"121.21","3. low":"119.31","4. close":"119.61","5. volume":"4046342.65"},"2022-02-14":{"1. open":"122.05","2. high":"122.11","3. low":"118.81","4. close":"119.81","5. volume":"4920445.43"},"2022-02-11":{"1. open":"123.26","2. high":"124.00","3. low":"121.86","4. close":"122.14","5. volume":"3844234.20"},"2022-02-10":{"1. open":"124.70","2. high":"125.71","3. low":"122.59","4. close":"122.91","5. volume":"5503457.69"},"2022-02-09":{"1. open":"126.88","2. high":"127.35","3. low":"125.95","4. close":"126.84","5. volume":"4964804.37"},"2022-02-08":{"1. open":"126.32","2. high":"126.59","3. low":"124.99","4. close":"126.13","5. volume":"3849453.55"},"2022-02-07":{"1. open":"126.53","2. high":"126.87","3. low":"125.44","4. close":"126.33","5. volume":"3460277.02"},"2022-02-04":{"1. open":"126.90","2. high":"127.79","3. low":"125.39","4. close":"126.25","5. volume":"3812835.26"},"2022-02-03":{"1. open":"126.11","2. high":"127.73","3. low":"125.04","4. close":"126.83","5. volume":"5615887.24"},"2022-02-02":{"1. open":"124.91","2. high":"126.62","3. low":"124.51","4. close":"126.34","5. volume":"4931443.80"},"2022-02-01":{"1. open":"123.13","2. high":"125.15","3. low":"121.97","4. close":"124.76","5. volume":"5713159.51"},"2022-01-31":{"1. open":"123.43","2. high":"123.43","3. low":"121.78","4. close":"122.95","5. volume":"5393366.26"},"2022-01-28":{"1. open":"122.60","2. high":"123.84","3. low":"121.32","4. close":"123.81","5. volume":"5036622.42"},"2022-01-27":{"1. open":"123.04","2. high":"124.04","3. low":"121.58","4. close":"121.99","5. volume":"5062460.49"},"2022-01-26":{"1. open":"125.62","2. high":"126.18","3. low":"122.55","4. close":"123.59","5. volume":"7673447.36"},"2022-01-25":{"1. open":"118.88","2. high":"126.42","3. low":"118.10","4. close":"125.28","5. volume":"18148694.32"},"2022-01-24":{"1. open":"117.82","2. high":"118.89","3. low":"114.32","4. close":"118.58","5. volume":"12682600.54"},"2022-01-21":{"1. open":"121.19","2. high":"121.39","3. low":"119.00","4. close":"119.07","5. volume":"5437465.61"},"2022-01-20":{"1. open":"120.83","2. high":"122.32","3. low":"120.19","4. close":"120.42","5. volume":"4858729.17"},"2022-01-19":{"1. open":"122.34","2. high":"123.26","3. low":"121.05","4. close":"121.12","5. volume":"3773243.70"},"2022-01-18":{"1. open":"122.38","2. high":"123.25","3. low":"121.31","4. close":"122.37","5. volume":"4820080.21"},"2022-01-14":{"1. open":"123.86","2. high":"124.40","3. low":"122.71","4. close":"123.54","5. volume":"4888241.96"},"2022-01-13":{"1. open":"123.26","2. high":"125.24","3. low":"122.94","4. close":"124.05","5. volume":"4481412.62"},"2022-01-12":{"1. open":"122.66","2. high":"123.78","3. low":"120.93","4. close":"122.97","5. volume":"4926635.93"},"2022-01-11":{"1. open":"120.15","2. high":"122.66","3. low":"117.80","4. close":"122.31","5. volume":"10200475.43"},"2022-01-10":{"1. open":"123.78","2. high":"125.37","3. low":"122.78","4. close":"124.30","5. volume":"5001007.50"},"2022-01-07":{"1. open":"124.18","2. high":"124.88","3. low":"122.90","4. close":"124.11","5. volume":"4821774.89"},"2022-01-06":{"1. open":"127.22","2. high":"127.41","3. low":"121.98","4. close":"124.58","5. volume":"9120586.72"},"2022-01-05":{"1. open":"127.32","2. high":"130.90","3. low":"126.92","4. close":"127.23","5. volume":"8245014.79"},"2022-01-04":{"1. open":"125.28","2. high":"128.83","3. low":"125.10","4. close":"127.05","5. volume":"6719806.13"},"2022-01-03":{"1. open":"123.41","2. high":"125.46","3. low":"123.01","4. close":"125.23","5. volume":"4244209.35"},"2021-12-31":{"1. open":"123.35","2. high":"124.26","3. low":"122.99","4. close":"123.04","5. volume":"3051811.92"},"2021-12-30":{"1. open":"123.12","2. high":"123.69","3. low":"122.73","4. close":"123.27","5. volume":"2907104.34"},"2021-12-29":{"1. open":"121.88","2. high":"123.54","3. low":"121.78","4. close":"122.75","5. volume":"3902944.97"},"2021-12-28":{"1. open":"121.14","2. high":"122.63","3. low":"121.13","4. close":"122.09","5. volume":"3173105.16"},"2021-12-27":{"1. open":"120.25","2. high":"121.19","3. low":"119.62","4. close":"121.16","5. volume":"3953172.22"},"2021-12-23":{"1. open":"119.67","2. high":"120.55","3. low":"119.23","4. close":"120.25","5. volume":"3359017.98"},"2021-12-22":{"1. open":"118.80","2. high":"119.47","3. low":"117.46","4. close":"119.44","5. volume":"3611382.22"},"2021-12-21":{"1. open":"117.51","2. high":"119.06","3. low":"117.51","4. close":"118.72","5. volume":"4470019.35"},"2021-12-20":{"1. open":"115.73","2. high":"117.09","3. low":"114.79","4. close":"116.96","5. volume":"4548667.65"},"2021-12-17":{"1. open":"115.87","2. high":"118.42","3. low":"115.26","4. close":"117.27","5. volume":"9557476.56"},"2021-12-16":{"1. open":"113.69","2. high":"116.57","3. low":"113.66","4. close":"115.92","5. volume":"6701879.92"},"2021-12-15":{"1. open":"113.96","2. high":"114.89","3. low":"112.47","4. close":"113.33","5. volume":"4593420.57"},"2021-12-14":{"1. open":"112.63","2. high":"115.09","3. low":"112.58","4. close":"113.92","5. volume":"5261806.46"},"2021-12-13":{"1. open":"113.92","2. high":"114.47","3. low":"111.19","4. close":"112.84","5. volume":"6303231.24"},"2021-12-10":{"1. open":"114.42","2. high":"115.37","3. low":"113.56","4. close":"114.23","5. volume":"4572150.12"},"2021-12-09":{"1. open":"112.44","2. high":"114.10","3. low":"112.11","4. close":"113.75","5. volume":"4235397.21"},"2021-12-08":{"1. open":"112.30","2. high":"113.57","3. low":"111.86","4. close":"113.24","5. volume":"5048083.81"},"2021-12-07":{"1. open":"110.90","2. high":"112.38","3. low":"110.53","4. close":"111.92","5. volume":"4781172.60"},"2021-12-06":{"1. open":"109.91","2. high":"111.52","3. low":"109.91","4. close":"110.38","5. volume":"4405203.69"},"2021-12-03":{"1. open":"108.03","2. high":"109.87","3. low":"108.03","4. close":"109.39","5. volume":"6103175.55"},"2021-12-02":{"1. open":"108.04","2. high":"108.60","3. low":"107.30","4. close":"107.61","5. volume":"4848516.00"},"2021-12-01":{"1. open":"108.85","2. high":"109.48","3. low":"107.56","4. close":"107.63","5. volume":"5486176.77"},"2021-11-30":{"1. open":"108.16","2. high":"109.76","3. low":"107.19","4. close":"107.79","5. volume":"8517296.32"},"2021-11-29":{"1. open":"109.19","2. high":"110.10","3. low":"108.19","4. close":"109.08","5. volume":"8238465.29"},"2021-11-26":{"1. open":"105.86","2. high":"107.09","3. low":"105.45","4. close":"106.61","5. volume":"3057978.49"},"2021-11-24":{"1. open":"106.93","2. high":"107.95","3. low":"106.85","4. close":"107.45","5. volume":"2964812.66"},"2021-11-23":{"1. open":"107.51","2. high":"108.57","3. low":"106.82","4. close":"107.51","5. volume":"4524351.20"},"2021-11-22":{"1. open":"106.78","2. high":"109.37","3. low":"106.03","4. close":"107.21","5. volume":"5907177.51"},"2021-11-19":{"1. open":"107.23","2. high":"107.30","3. low":"106.11","4. close":"106.83","5. volume":"4956584.12"},"2021-11-18":{"1. open":"108.95","2. high":"108.95","3. low":"107.07","4. close":"107.39","5. volume":"4646673.58"},"2021-11-17":{"1. open":"108.97","2. high":"109.85","3. low":"108.42","4. close":"108.68","5. volume":"3721928.39"},"2021-11-16":{"1. open":"109.47","2. high":"110.37","3. low":"109.01","4. close":"109.04","5. volume":"4373169.60"},"2021-11-15":{"1. open":"110.04","2. high":"110.61","3. low":"108.91","4. close":"109.42","5. volume":"4645239.41"},"2021-11-12":{"1. open":"110.46","2. high":"111.05","3. low":"109.34","4. close":"109.51","5. volume":"4949604.74"},"2021-11-11":{"1. open":"111.29","2. high":"112.11","3. low":"110.54","4. close":"110.71","5. volume":"4274210.93"},"2021-11-10":{"1. open":"111.38","2. high":"112.70","3. low":"110.40","4. close":"110.66","5. volume":"5770703.98"},"2021-11-09":{"1. open":"112.82","2. high":"113.13","3. low":"110.70","4. close":"111.24","5. volume":"6623558.40"},"2021-11-08":{"1. open":"114.13","2. high":"114.86","3. low":"113.71","4. close":"114.64","5. volume":"5178178.14"},"2021-11-05":{"1. open":"111.78","2. high":"113.93","3. low":"111.78","4. close":"113.79","5. volume":"6250770.81"},"2021-11-04":{"1. open":"113.27","2. high":"113.54","3. low":"110.37","4. close":"111.24","5. volume":"6635785.66"},"2021-11-03":{"1. open":"116.20","2. high":"117.17","3. low":"115.69","4. close":"117.03","5. volume":"4990512.65"},"2021-11-02":{"1. open":"116.26","2. high":"117.06","3. low":"114.98","4. close":"116.15","5. volume":"4139019.68"},"2021-11-01":{"1. open":"115.11","2. high":"116.27","3. low":"113.99","4. close":"116.24","5. volume":"5407840.52"},"2021-10-29":{"1. open":"115.46","2. high":"116.28","3. low":"114.98","4. close":"115.16","5. volume":"5446522.61"},"2021-10-28":{"1. open":"115.22","2. high":"116.27","3. low":"114.72","4. close":"115.84","5. volume":"5986144.32"},"2021-10-27":{"1. open":"117.31","2. high":"117.72","3. low":"115.07","4. close":"115.22","5. volume":"6419183.62"},"2021-10-26":{"1. open":"117.38","2. high":"118.10","3. low":"116.68","4. close":"117.03","5. volume":"7843633.09"},"2021-10-25":{"1. open":"117.39","2. high":"118.42","3. low":"116.85","4. close":"117.50","5. volume":"5867429.46"},"2021-10-22":{"1. open":"117.87","2. high":"119.90","3. low":"116.55","4. close":"117.72","5. volume":"10661642.14"},"2021-10-21":{"1. open":"122.90","2. high":"123.09","3. low":"117.92","4. close":"118.13","5. volume":"28965569.28"},"2021-10-20":{"1. open":"130.42","2. high":"130.90","3. low":"129.52","4. close":"130.62","5. volume":"5697333.01"},"2021-10-19":{"1. open":"129.87","2. high":"131.58","3. low":"129.35","4. close":"130.70","5. volume":"3994640.72"},"2021-10-18":{"1. open":"132.55","2. high":"133.42","3. low":"130.49","4. close":"131.01","5. volume":"5664930.71"},"2021-10-15":{"1. open":"131.99","2. high":"133.34","3. low":"131.44","4. close":"133.12","5. volume":"2966631.60"},"2021-10-14":{"1. open":"129.83","2. high":"132.48","3. low":"129.80","4. close":"131.99","5. volume":"3882113.60"},"2021-10-13":{"1. open":"129.35","2. high":"130.17","3. low":"128.56","4. close":"129.57","5. volume":"2651785.23"},"2021-10-12":{"1. open":"130.91","2. high":"130.99","3. low":"129.15","4. close":"129.31","5. volume":"2898311.53"},"2021-10-11":{"1. open":"132.09","2. high":"132.63","3. low":"131.08","4. close":"131.11","5. volume":"2571286.67"},"2021-10-08":{"1. open":"130.54","2. high":"132.23","3. low":"129.84","4. close":"131.84","5. volume":"3434716.95"},"2021-10-07":{"1. open":"131.39","2. high":"132.00","3. low":"130.28","4. close":"130.54","5. volume":"3519887.14"},"2021-10-06":{"1. open":"131.16","2. high":"131.97","3. low":"129.69","4. close":"131.05","5. volume":"4904929.15"},"2021-10-05":{"1. open":"133.25","2. high":"133.48","3. low":"131.30","4. close":"131.77","5. volume":"6422144.02"},"2021-10-04":{"1. open":"131.40","2. high":"134.40","3. low":"131.04","4. close":"132.66","5. volume":"6766860.35"},"2021-10-01":{"1. open":"129.79","2. high":"132.53","3. low":"129.21","4. close":"131.93","5. volume":"6079172.99"},"2021-09-30":{"1. open":"128.87","2. high":"129.40","3. low":"127.49","4. close":"127.89","5. volume":"5361505.22"},"2021-09-29":{"1. open":"126.78","2. high":"128.81","3. low":"125.60","4. close":"128.12","5. volume":"3474259.72"},"2021-09-28":{"1. open":"128.11","2. high":"128.59","3. low":"126.30","4. close":"126.54","5. volume":"3971670.99"},"2021-09-27":{"1. open":"126.99","2. high":"128.01","3. low":"126.55","4. close":"127.55","5. volume":"3044035.37"},"2021-09-24":{"1. open":"126.14","2. high":"127.47","3. low":"125.88","4. close":"126.56","5. volume":"2728786.73"},"2021-09-23":{"1. open":"124.50","2. high":"126.50","3. low":"124.30","4. close":"125.86","5. volume":"2773745.84"},"2021-09-22":{"1. open":"123.09","2. high":"124.61","3. low":"122.86","4. close":"123.93","5. volume":"3316095.98"},"2021-09-21":{"1. open":"124.37","2. high":"124.87","3. low":"122.37","4. close":"122.40","5. volume":"3750684.51"},"2021-09-20":{"1. open":"123.26","2. high":"124.44","3. low":"122.23","4. close":"123.64","5. volume":"4391479.66"},"2021-09-17":{"1. open":"124.96","2. high":"125.12","3. low":"124.32","4. close":"124.48","5. volume":"5185731.01"},"2021-09-16":{"1. open":"126.37","2. high":"126.99","3. low":"124.92","4. close":"125.59","5. volume":"2433831.87"},"2021-09-15":{"1. open":"125.39","2. high":"126.85","3. low":"124.89","4. close":"126.30","5. volume":"2995484.38"},"2021-09-14":{"1. open":"127.40","2. high":"127.56","3. low":"124.58","4. close":"125.39","5. volume":"4100263.95"},"2021-09-13":{"1. open":"127.40","2. high":"127.94","3. low":"126.58","4. close":"127.17","5. volume":"3814952.46"},"2021-09-10":{"1. open":"127.79","2. high":"128.29","3. low":"126.11","4. close":"126.13","5. volume":"3659172.86"},"2021-09-09":{"1. open":"126.89","2. high":"127.92","3. low":"126.62","4. close":"126.79","5. volume":"3229518.31"},"2021-09-08":{"1. open":"127.16","2. high":"128.04","3. low":"126.66","4. close":"127.65","5. volume":"2748128.69"},"2021-09-07":{"1. open":"128.55","2. high":"128.68","3. low":"126.81","4. close":"127.09","5. volume":"3024242.35"},"2021-09-03":{"1. open":"128.58","2. high":"129.31","3. low":"128.23","4. close":"128.49","5. volume":"1771278.39"},"2021-09-02":{"1. open":"128.62","2. high":"128.92","3. low":"127.98","4. close":"128.88","5. volume":"2499818.42"},"2021-09-01":{"1. open":"128.85","2. high":"128.94","3. low":"128.13","4. close":"128.23","5. volume":"2277867.24"},"2021-08-31":{"1. open":"128.45","2. high":"129.74","3. low":"127.91","4. close":"129.19","5. volume":"3898495.17"},"2021-08-30":{"1. open":"128.41","2. high":"128.76","3. low":"127.78","4. close":"127.92","5. volume":"1836921.59"},"2021-08-27":{"1. open":"127.69","2. high":"128.49","3. low":"127.40","4. close":"128.33","5. volume":"2264150.57"},"2021-08-26":{"1. open":"128.85","2. high":"129.61","3. low":"127.69","4. close":"127.75","5. volume":"2300301.24"},"2021-08-25":{"1. open":"128.80","2. high":"129.61","3. low":"128.38","4. close":"128.74","5. volume":"1852838.30"},"2021-08-24":{"1. open":"128.67","2. high":"129.08","3. low":"128.25","4. close":"128.73","5. volume":"2177617.09"},"2021-08-23":{"1. open":"128.52","2. high":"129.01","3. low":"127.77","4. close":"128.52","5. volume":"2798000.63"},"2021-08-20":{"1. open":"126.79","2. high":"128.30","3. low":"126.36","4. close":"128.05","5. volume":"2446524.00"},"2021-08-19":{"1. open":"127.67","2. high":"128.37","3. low":"126.30","4. close":"127.05","5. volume":"3829481.95"},"2021-08-18":{"1. open":"130.41","2. high":"130.64","3. low":"128.31","4. close":"128.38","5. volume":"3231664.04"},"2021-08-17":{"1. open":"131.63","2. high":"131.78","3. low":"129.88","4. close":"131.10","5. volume":"2829750.28"},"2021-08-16":{"1. open":"131.85","2. high":"132.32","3. low":"130.93","4. close":"132.18","5. volume":"2564884.46"},"2021-08-13":{"1. open":"131.30","2. high":"132.17","3. low":"131.12","4. close":"131.80","5. volume":"1757227.57"},"2021-08-12":{"1. open":"130.95","2. high":"131.77","3. low":"130.78","4. close":"131.70","5. volume":"1923351.06"},"2021-08-11":{"1. open":"130.51","2. high":"131.42","3. low":"130.25","4. close":"130.83","5. volume":"3921371.02"},"2021-08-10":{"1. open":"129.99","2. high":"130.54","3. low":"129.19","4. close":"130.14","5. volume":"4878635.41"},"2021-08-09":{"1. open":"130.90","2. high":"131.17","3. low":"129.77","4. close":"130.02","5. volume":"4514289.91"},"2021-08-06":{"1. open":"131.63","2. high":"132.91","3. low":"131.53","4. close":"132.64","5. volume":"3522678.15"},"2021-08-05":{"1. open":"131.66","2. high":"132.01","3. low":"130.92","4. close":"131.42","5. volume":"2538231.72"},"2021-08-04":{"1. open":"132.37","2. high":"132.72","3. low":"131.15","4. close":"131.41","5. volume":"2605144.32"},"2021-08-03":{"1. open":"130.62","2. high":"133.20","3. low":"130.39","4. close":"132.62","5. volume":"3760070.14"},"2021-08-02":{"1. open":"130.21","2. high":"131.69","3. low":"129.82","4. close":"130.18","5. volume":"2696700.16"},"2021-07-30":{"1. open":"130.27","2. high":"130.58","3. low":"129.60","4. close":"129.76","5. volume":"3254549.09"},"2021-07-29":{"1. open":"131.02","2. high":"131.60","3. low":"130.35","4. close":"130.65","5. volume":"2446437.47"},"2021-07-28":{"1. open":"131.64","2. high":"131.73","3. low":"130.38","4. close":"130.50","5. volume":"2341894.01"},"2021-07-27":{"1. open":"131.20","2. high":"132.22","3. low":"130.35","4. close":"131.40","5. volume":"2887696.09"},"2021-07-26":{"1. open":"130.15","2. high":"131.63","3. low":"129.91","4. close":"131.42","5. volume":"3908772.78"},"2021-07-23":{"1. open":"129.76","2. high":"130.44","3. low":"129.18","4. close":"130.11","5. volume":"4118551.00"},"2021-07-22":{"1. open":"130.40","2. high":"130.54","3. low":"129.25","4. close":"129.53","5. volume":"3050744.12"},"2021-07-21":{"1. open":"128.85","2. high":"130.15","3. low":"128.55","4. close":"130.07","5. volume":"4422156.91"},"2021-07-20":{"1. open":"131.63","2. high":"133.40","3. low":"127.68","4. close":"128.85","5. volume":"12529819.07"},"2021-07-19":{"1. open":"125.60","2. high":"127.48","3. low":"125.38","4. close":"126.96","5. volume":"7900180.64"},"2021-07-16":{"1. open":"129.79","2. high":"129.79","3. low":"127.57","4. close":"127.86","5. volume":"3782700.20"},"2021-07-15":{"1. open":"128.25","2. high":"129.30","3. low":"127.77","4. close":"129.29","5. volume":"3350414.80"},"2021-07-14":{"1. open":"129.54","2. high":"129.56","3. low":"127.89","4. close":"128.71","5. volume":"4053741.79"},"2021-07-13":{"1. open":"129.72","2. high":"129.72","3. low":"128.53","4. close":"129.13","5. volume":"2912795.91"},"2021-07-12":{"1. open":"130.19","2. high":"130.68","3. low":"128.98","4. close":"129.72","5. volume":"3076955.01"},"2021-07-09":{"1. open":"130.21","2. high":"130.70","3. low":"129.65","4. close":"130.27","5. volume":"3593764.39"},"2021-07-08":{"1. open":"126.83","2. high":"130.08","3. low":"126.72","4. close":"129.55","5. volume":"5051284.46"},"2021-07-07":{"1. open":"127.73","2. high":"129.18","3. low":"127.73","4. close":"128.71","5. volume":"3737004.67"},"2021-07-06":{"1. open":"128.86","2. high":"129.26","3. low":"126.20","4. close":"127.75","5. volume":"7450455.99"},"2021-07-02":{"1. open":"135.23","2. high":"135.27","3. low":"128.38","4. close":"128.89","5. volume":"15490658.76"},"2021-07-01":{"1. open":"135.28","2. high":"135.78","3. low":"134.92","4. close":"135.17","5. volume":"2472782.75"},"2021-06-30":{"1. open":"133.60","2. high":"135.25","3. low":"133.21","4. close":"134.94","5. volume":"2987171.17"},"2021-06-29":{"1. open":"133.71","2. high":"135.08","3. low":"133.57","4. close":"133.98","5. volume":"2235598.81"},"2021-06-28":{"1. open":"135.33","2. high":"135.59","3. low":"133.39","4. close":"133.74","5. volume":"3579781.69"},"2021-06-25":{"1. open":"133.83","2. high":"135.25","3. low":"133.42","4. close":"135.17","5. volume":"3308549.55"},"2021-06-24":{"1. open":"134.21","2. high":"134.57","3. low":"133.19","4. close":"133.88","5. volume":"3322781.71"},"2021-06-23":{"1. open":"134.79","2. high":"134.86","3. low":"133.08","4. close":"133.12","5. volume":"2948097.85"},"2021-06-22":{"1. open":"134.87","2. high":"135.14","3. low":"133.80","4. close":"134.73","5. volume":"2243418.62"},"2021-06-21":{"1. open":"132.66","2. high":"135.38","3. low":"132.61","4. close":"134.99","5. volume":"3945082.69"},"2021-06-18":{"1. open":"133.00","2. high":"133.18","3. low":"131.67","4. close":"131.74","5. volume":"8428745.98"},"2021-06-17":{"1. open":"135.82","2. high":"136.29","3. low":"133.73","4. close":"134.03","5. volume":"4020267.08"},"2021-06-16":{"1. open":"137.86","2. high":"137.86","3. low":"135.52","4. close":"136.08","5. volume":"3493760.02"},"2021-06-15":{"1. open":"137.94","2. high":"138.00","3. low":"136.79","4. close":"137.49","5. volume":"2313525.43"},"2021-06-14":{"1. open":"138.73","2. high":"139.03","3. low":"136.84","4. close":"138.11","5. volume":"3078996.72"},"2021-06-11":{"1. open":"138.47","2. high":"139.78","3. low":"138.42","4. close":"139.26","5. volume":"3164982.49"},"2021-06-10":{"1. open":"139.43","2. high":"140.69","3. low":"137.86","4. close":"138.58","5. volume":"4380283.37"},"2021-06-09":{"1. open":"137.19","2. high":"139.06","3. low":"136.99","4. close":"138.69","5. volume":"4881749.53"},"2021-06-08":{"1. open":"136.35","2. high":"138.26","3. low":"136.35","4. close":"137.22","5. volume":"4676332.73"},"2021-06-07":{"1. open":"135.82","2. high":"136.92","3. low":"135.47","4. close":"136.26","5. volume":"3187495.65"},"2021-06-04":{"1. open":"134.40","2. high":"135.82","3. low":"134.17","4. close":"135.70","5. volume":"2870093.91"},"2021-06-03":{"1. open":"133.39","2. high":"134.29","3. low":"132.59","4. close":"133.98","5. volume":"3802429.71"},"2021-06-02":{"1. open":"133.13","2. high":"134.17","3. low":"132.66","4. close":"134.14","5. volume":"2565411.92"},"2021-06-01":{"1. open":"133.48","2. high":"134.24","3. low":"132.32","4. close":"132.73","5. volume":"2225315.68"},"2021-05-28":{"1. open":"132.75","2. high":"132.86","3. low":"132.08","4. close":"132.32","5. volume":"2333344.22"},"2021-05-27":{"1. open":"132.39","2. high":"133.26","3. low":"132.21","4. close":"132.39","5. volume":"5182845.18"},"2021-05-26":{"1. open":"132.09","2. high":"132.55","3. low":"131.67","4. close":"131.98","5. volume":"2838689.45"},"2021-05-25":{"1. open":"133.40","2. high":"133.48","3. low":"131.82","4. close":"132.36","5. volume":"3624384.57"},"2021-05-24":{"1. open":"133.53","2. high":"133.83","3. low":"132.72","4. close":"133.22","5. volume":"3035479.14"},"2021-05-21":{"1. open":"132.81","2. high":"134.12","3. low":"132.81","4. close":"133.24","5. volume":"3712900.85"},"2021-05-20":{"1. open":"131.74","2. high":"133.39","3. low":"130.86","4. close":"132.44","5. volume":"3785813.40"},"2021-05-19":{"1. open":"131.01","2. high":"131.82","3. low":"129.72","4. close":"131.81","5. volume":"3958909.82"},"2021-05-18":{"1. open":"133.27","2. high":"133.75","3. low":"131.85","4. close":"132.47","5. volume":"3520114.51"},"2021-05-17":{"1. open":"132.96","2. high":"134.21","3. low":"132.86","4. close":"133.58","5. volume":"3935381.33"},"2021-05-14":{"1. open":"133.58","2. high":"134.11","3. low":"132.52","4. close":"133.18","5. volume":"2529022.84"},"2021-05-13":{"1. open":"130.21","2. high":"133.38","3. low":"130.05","4. close":"132.71","5. volume":"4233397.84"},"2021-05-12":{"1. open":"132.41","2. high":"132.69","3. low":"129.92","4. close":"130.07","5. volume":"5485911.66"},"2021-05-11":{"1. open":"133.47","2. high":"133.65","3. low":"131.54","4. close":"132.76","5. volume":"6559997.41"},"2021-05-10":{"1. open":"134.21","2. high":"136.59","3. low":"134.21","4. close":"134.55","5. volume":"6428338.20"},"2021-05-07":{"1. open":"134.32","2. high":"134.52","3. low":"133.08","4. close":"133.90","5. volume":"6446831.44"},"2021-05-06":{"1. open":"133.71","2. high":"136.71","3. low":"133.64","4. close":"136.62","5. volume":"6907109.85"},"2021-05-05":{"1. open":"134.34","2. high":"134.34","3. low":"133.45","4. close":"133.68","5. volume":"4602507.95"},"2021-05-04":{"1. open":"132.93","2. high":"134.94","3. low":"132.86","4. close":"134.17","5. volume":"5845742.93"},"2021-05-03":{"1. open":"132.38","2. high":"134.17","3. low":"132.14","4. close":"133.25","5. volume":"5277767.36"},"2021-04-30":{"1. open":"132.28","2. high":"132.40","3. low":"129.38","4. close":"130.60","5. volume":"8167020.05"},"2021-04-29":{"1. open":"132.67","2. high":"136.92","3. low":"131.62","4. close":"132.78","5. volume":"4007833.62"},"2021-04-28":{"1. open":"131.56","2. high":"132.00","3. low":"130.81","4. close":"131.63","5. volume":"3468638.11"},"2021-04-27":{"1. open":"130.43","2. high":"131.23","3. low":"129.56","4. close":"130.72","5. volume":"3575333.74"},"2021-04-26":{"1. open":"131.10","2. high":"132.21","3. low":"130.24","4. close":"130.32","5. volume":"4336351.56"},"2021-04-23":{"1. open":"130.08","2. high":"132.20","3. low":"129.75","4. close":"131.11","5. volume":"4194533.48"},"2021-04-22":{"1. open":"132.28","2. high":"133.24","3. low":"129.79","4. close":"130.05","5. volume":"6536951.27"},"2021-04-21":{"1. open":"127.09","2. high":"132.31","3. low":"126.76","4. close":"132.14","5. volume":"10962477.28"},"2021-04-20":{"1. open":"126.18","2. high":"128.66","3. low":"125.84","4. close":"127.18","5. volume":"14250182.58"},"2021-04-19":{"1. open":"122.98","2. high":"123.18","3. low":"122.04","4. close":"122.54","5. volume":"7546958.70"},"2021-04-16":{"1. open":"122.43","2. high":"123.44","3. low":"122.38","4. close":"122.97","5. volume":"4871167.23"},"2021-04-15":{"1. open":"122.69","2. high":"123.23","3. low":"121.71","4. close":"122.04","5. volume":"3575258.26"},"2021-04-14":{"1. open":"120.87","2. high":"122.23","3. low":"120.15","4. close":"122.09","5. volume":"5401656.47"},"2021-04-13":{"1. open":"122.43","2. high":"123.00","3. low":"120.02","4. close":"120.75","5. volume":"7395025.04"},"2021-04-12":{"1. open":"124.29","2. high":"124.61","3. low":"123.21","4. close":"123.89","5. volume":"3455594.34"},"2021-04-09":{"1. open":"124.15","2. high":"124.95","3. low":"124.00","4. close":"124.94","5. volume":"2783575.16"},"2021-04-08":{"1. open":"123.87","2. high":"124.85","3. low":"123.50","4. close":"124.38","5. volume":"3762375.12"},"2021-04-07":{"1. open":"123.20","2. high":"124.21","3. low":"123.15","4. close":"124.21","5. volume":"2739592.71"},"2021-04-06":{"1. open":"124.80","2. high":"124.86","3. low":"123.43","4. close":"123.55","5. volume":"3333169.78"},"2021-04-05":{"1. open":"123.02","2. high":"125.83","3. low":"122.80","4. close":"125.13","5. volume":"5036731.96"},"2021-04-01":{"1. open":"123.13","2. high":"123.29","3. low":"121.76","4. close":"122.64","5. volume":"3750346.68"},"2021-03-31":{"1. open":"123.85","2. high":"124.00","3. low":"122.16","4. close":"122.67","5. volume":"4552261.36"},"2021-03-30":{"1. open":"125.06","2. high":"125.44","3. low":"123.37","4. close":"124.01","5. volume":"4409627.71"},"2021-03-29":{"1. open":"125.17","2. high":"126.18","3. low":"124.74","4. close":"125.06","5. volume":"4255254.67"},"2021-03-26":{"1. open":"122.70","2. high":"125.63","3. low":"122.54","4. close":"125.54","5. volume":"5125079.79"},"2021-03-25":{"1. open":"119.97","2. high":"122.65","3. low":"119.46","4. close":"122.49","5. volume":"5112536.78"},"2021-03-24":{"1. open":"120.54","2. high":"121.61","3. low":"120.19","4. close":"120.24","5. volume":"3686707.45"},"2021-03-23":{"1. open":"120.07","2. high":"121.10","3. low":"119.48","4. close":"120.09","5. volume":"4010115.59"},"2021-03-22":{"1. open":"118.29","2. high":"120.33","3. low":"117.73","4. close":"120.17","5. volume":"3833886.64"},"2021-03-19":{"1. open":"119.69","2. high":"120.07","3. low":"118.31","4. close":"118.66","5. volume":"9062503.75"},"2021-03-18":{"1. open":"118.69","2. high":"120.58","3. low":"117.63","4. close":"119.72","5. volume":"5371850.03"},"2021-03-17":{"1. open":"118.25","2. high":"119.20","3. low":"117.36","4. close":"118.77","5. volume":"3950274.42"},"2021-03-16":{"1. open":"118.08","2. high":"118.31","3. low":"117.22","4. close":"118.05","5. volume":"4283343.41"},"2021-03-15":{"1. open":"117.61","2. high":"118.52","3. low":"117.40","4. close":"118.36","5. volume":"3149357.59"},"2021-03-12":{"1. open":"117.08","2. high":"117.53","3. low":"116.55","4. close":"117.47","5. volume":"3691377.25"},"2021-03-11":{"1. open":"117.91","2. high":"118.42","3. low":"116.70","4. close":"117.03","5. volume":"4737858.45"},"2021-03-10":{"1. open":"115.11","2. high":"118.05","3. low":"114.71","4. close":"117.71","5. volume":"6671751.30"},"2021-03-09":{"1. open":"115.43","2. high":"116.38","3. low":"114.29","4. close":"114.31","5. volume":"5163223.38"},"2021-03-08":{"1. open":"113.21","2. high":"116.77","3. low":"113.11","4. close":"114.89","5. volume":"6663820.10"},"2021-03-05":{"1. open":"111.05","2. high":"113.91","3. low":"110.69","4. close":"113.07","5. volume":"6396937.42"},"2021-03-04":{"1. open":"112.30","2. high":"113.43","3. low":"109.32","4. close":"110.56","5. volume":"7427208.26"},"2021-03-03":{"1. open":"110.92","2. high":"112.89","3. low":"110.44","4. close":"112.63","5. volume":"6815777.70"},"2021-03-02":{"1. open":"111.14","2. high":"112.21","3. low":"110.70","4. close":"110.77","5. volume":"4164707.72"},"2021-03-01":{"1. open":"110.78","2. high":"112.60","3. low":"110.34","4. close":"111.14","5. volume":"5261477.84"},"2021-02-26":{"1. open":"112.53","2. high":"112.53","3. low":"109.43","4. close":"109.48","5. volume":"8163951.96"},"2021-02-25":{"1. open":"113.56","2. high":"114.47","3. low":"112.61","4. close":"112.74","5. volume":"5221807.11"},"2021-02-24":{"1. open":"111.20","2. high":"113.68","3. low":"110.94","4. close":"113.42","5. volume":"5357410.75"},"2021-02-23":{"1. open":"111.31","2. high":"111.71","3. low":"110.28","4. close":"111.12","5. volume":"4171303.24"},"2021-02-22":{"1. open":"109.08","2. high":"111.50","3. low":"109.03","4. close":"111.25","5. volume":"5374769.92"},"2021-02-19":{"1. open":"111.15","2. high":"111.16","3. low":"108.97","4. close":"109.53","5. volume":"6055862.67"},"2021-02-18":{"1. open":"110.92","2. high":"111.33","3. low":"110.19","4. close":"111.13","5. volume":"4970020.96"},"2021-02-17":{"1. open":"109.79","2. high":"110.98","3. low":"109.56","4. close":"110.43","5. volume":"3635939.86"},"2021-02-16":{"1. open":"110.60","2. high":"111.01","3. low":"109.87","4. close":"110.53","5. volume":"6112059.49"},"2021-02-12":{"1. open":"111.38","2. high":"111.71","3. low":"110.55","4. close":"111.20","5. volume":"3563512.42"},"2021-02-11":{"1. open":"112.30","2. high":"112.49","3. low":"111.04","4. close":"111.30","5. volume":"4953829.93"},"2021-02-10":{"1. open":"113.25","2. high":"113.60","3. low":"111.58","4. close":"112.52","5. volume":"4447821.93"},"2021-02-09":{"1. open":"112.21","2. high":"112.85","3. low":"111.43","4. close":"112.40","5. volume":"4291146.66"},"2021-02-08":{"1. open":"112.87","2. high":"114.12","3. low":"112.67","4. close":"113.79","5. volume":"5420020.84"},"2021-02-05":{"1. open":"111.38","2. high":"112.13","3. low":"110.94","4. close":"112.11","5. volume":"4202843.02"},"2021-02-04":{"1. open":"110.38","2. high":"111.47","3. low":"109.42","4. close":"111.40","5. volume":"4199526.38"},"2021-02-03":{"1. open":"109.58","2. high":"110.28","3. low":"108.73","4. close":"109.65","5. volume":"6181628.71"},"2021-02-02":{"1. open":"109.87","2. high":"111.38","3. low":"109.80","4. close":"109.95","5. volume":"5810212.70"},"2021-02-01":{"1. open":"110.37","2. high":"111.34","3. low":"109.29","4. close":"110.96","5. volume":"5753717.62"},"2021-01-29":{"1. open":"110.66","2. high":"111.66","3. low":"109.45","4. close":"109.64","5. volume":"10885605.58"},"2021-01-28":{"1. open":"113.04","2. high":"113.41","3. low":"110.53","4. close":"110.54","5. volume":"7441530.63"},"2021-01-27":{"1. open":"112.38","2. high":"114.87","3. low":"111.95","4. close":"112.74","5. volume":"11181133.92"},"2021-01-26":{"1. open":"109.71","2. high":"112.85","3. low":"109.01","4. close":"112.75","5. volume":"9844692.61"},"2021-01-25":{"1. open":"109.32","2. high":"110.04","3. low":"108.12","4. close":"109.16","5. volume":"12598596.64"},"2021-01-22":{"1. open":"111.11","2. high":"111.11","3. low":"108.03","4. close":"109.18","5. volume":"35038243.40"},"2021-01-21":{"1. open":"119.78","2. high":"121.73","3. low":"119.71","4. close":"121.19","5. volume":"11800360.36"},"2021-01-20":{"1. open":"119.39","2. high":"120.64","3. low":"118.34","4. close":"119.74","5. volume":"5153719.93"},"2021-01-19":{"1. open":"119.00","2. high":"119.29","3. low":"117.91","4. close":"118.77","5. volume":"4968926.46"},"2021-01-15":{"1. open":"118.08","2. high":"118.97","3. low":"117.52","4. close":"118.19","5. volume":"4515616.38"},"2021-01-14":{"1. open":"117.84","2. high":"119.81","3. low":"117.41","4. close":"118.72","5. volume":"6906827.25"},"2021-01-13":{"1. open":"118.89","2. high":"119.44","3. low":"116.40","4. close":"116.83","5. volume":"7067512.30"},"2021-01-12":{"1. open":"118.83","2. high":"119.53","3. low":"117.77","4. close":"118.94","5. volume":"3432681.68"},"2021-01-11":{"1. open":"117.78","2. high":"119.37","3. low":"117.51","4. close":"118.36","5. volume":"5157182.00"},"2021-01-08":{"1. open":"118.35","2. high":"119.04","3. low":"116.89","4. close":"118.31","5. volume":"4304799.81"},"2021-01-07":{"1. open":"119.70","2. high":"120.09","3. low":"118.07","4. close":"118.74","5. volume":"4149135.28"},"2021-01-06":{"1. open":"116.81","2. high":"121.40","3. low":"116.65","4. close":"119.01","5. volume":"7324338.30"},"2021-01-05":{"1. open":"115.07","2. high":"116.61","3. low":"114.71","4. close":"116.11","5. volume":"5628629.08"},"2021-01-04":{"1. open":"115.85","2. high":"115.91","3. low":"113.26","4. close":"114.09","5. volume":"4767521.28"},"2020-12-31":{"1. open":"114.35","2. high":"116.01","3. low":"114.14","4. close":"115.88","5. volume":"3290579.16"},"2020-12-30":{"1. open":"113.96","2. high":"114.93","3. low":"113.80","4. close":"114.46","5. volume":"3111812.34"},"2020-12-29":{"1. open":"115.39","2. high":"115.51","3. low":"113.44","4. close":"113.96","5. volume":"3209859.68"},"2020-12-28":{"1. open":"115.16","2. high":"116.54","3. low":"114.57","4. close":"114.90","5. volume":"3298427.52"},"2020-12-24":{"1. open":"115.06","2. high":"115.16","3. low":"114.34","4. close":"114.78","5. volume":"1621148.02"},"2020-12-23":{"1. open":"114.03","2. high":"115.26","3. low":"113.91","4. close":"114.05","5. volume":"2479778.70"},"2020-12-22":{"1. open":"113.51","2. high":"114.35","3. low":"112.68","4. close":"113.79","5. volume":"3992992.07"},"2020-12-21":{"1. open":"114.12","2. high":"114.31","3. low":"112.05","4. close":"113.58","5. volume":"5629597.47"},"2020-12-18":{"1. open":"115.61","2. high":"116.35","3. low":"115.04","4. close":"115.85","5. volume":"6952544.88"},"2020-12-17":{"1. open":"116.06","2. high":"116.07","3. low":"114.98","4. close":"115.57","5. volume":"3486894.78"},"2020-12-16":{"1. open":"115.92","2. high":"116.51","3. low":"115.33","4. close":"115.57","5. volume":"4170043.97"},"2020-12-15":{"1. open":"114.50","2. high":"115.92","3. low":"113.63","4. close":"115.92","5. volume":"4013099.91"},"2020-12-14":{"1. open":"115.36","2. high":"116.21","3. low":"113.66","4. close":"113.71","5. volume":"4648647.17"},"2020-12-11":{"1. open":"114.22","2. high":"115.53","3. low":"113.79","4. close":"114.39","5. volume":"4125233.06"},"2020-12-10":{"1. open":"116.31","2. high":"116.84","3. low":"115.01","4. close":"115.03","5. volume":"4421415.89"},"2020-12-09":{"1. open":"115.80","2. high":"117.54","3. low":"115.71","4. close":"116.71","5. volume":"5995822.67"},"2020-12-08":{"1. open":"115.36","2. high":"116.29","3. low":"114.73","4. close":"115.72","5. volume":"4966227.49"},"2020-12-07":{"1. open":"116.44","2. high":"116.88","3. low":"114.67","4. close":"114.79","5. volume":"7657345.62"},"2020-12-04":{"1. open":"114.12","2. high":"117.26","3. low":"113.81","4. close":"117.09","5. volume":"5083811.04"},"2020-12-03":{"1. open":"114.29","2. high":"114.94","3. low":"113.49","4. close":"113.79","5. volume":"4186673.16"},"2020-12-02":{"1. open":"113.09","2. high":"114.73","3. low":"112.68","4. close":"114.72","5. volume":"3397397.22"},"2020-12-01":{"1. open":"114.05","2. high":"115.83","3. low":"113.30","4. close":"113.37","5. volume":"4694038.93"},"2020-11-30":{"1. open":"114.24","2. high":"115.06","3. low":"113.31","4. close":"113.70","5. volume":"5512065.48"},"2020-11-27":{"1. open":"114.33","2. high":"115.35","3. low":"114.06","4. close":"114.47","5. volume":"1924978.54"},"2020-11-25":{"1. open":"113.16","2. high":"114.45","3. low":"112.40","4. close":"114.33","5. volume":"3807173.14"},"2020-11-24":{"1. open":"111.25","2. high":"114.82","3. low":"111.20","4. close":"114.53","5. volume":"6936991.77"},"2020-11-23":{"1. open":"108.10","2. high":"110.94","3. low":"107.95","4. close":"110.55","5. volume":"5205650.14"},"2020-11-20":{"1. open":"108.25","2. high":"108.66","3. low":"107.42","4. close":"107.65","5. volume":"4625238.35"},"2020-11-19":{"1. open":"107.28","2. high":"108.12","3. low":"106.68","4. close":"107.87","5. volume":"3166264.78"},"2020-11-18":{"1. open":"108.36","2. high":"109.43","3. low":"107.47","4. close":"107.49","5. volume":"4240677.31"},"2020-11-17":{"1. open":"108.25","2. high":"109.12","3. low":"107.77","4. close":"108.35","5. volume":"3805848.52"},"2020-11-16":{"1. open":"108.90","2. high":"109.13","3. low":"107.81","4. close":"108.95","5. volume":"4872666.76"},"2020-11-13":{"1. open":"106.03","2. high":"108.04","3. low":"105.87","4. close":"107.56","5. volume":"4311266.47"},"2020-11-12":{"1. open":"106.44","2. high":"107.12","3. low":"104.46","4. close":"105.40","5. volume":"5984115.50"},"2020-11-11":{"1. open":"108.73","2. high":"108.94","3. low":"106.98","4. close":"107.88","5. volume":"3948663.51"},"2020-11-10":{"1. open":"107.42","2. high":"108.78","3. low":"107.01","4. close":"108.54","5. volume":"5175859.35"},"2020-11-09":{"1. open":"108.51","2. high":"110.22","3. low":"106.11","4. close":"106.35","5. volume":"8277455.76"},"2020-11-06":{"1. open":"105.93","2. high":"105.95","3. low":"104.38","4. close":"104.98","5. volume":"4831966.89"},"2020-11-05":{"1. open":"104.29","2. high":"106.13","3. low":"104.03","4. close":"105.65","5. volume":"4512578.67"},"2020-11-04":{"1. open":"103.40","2. high":"104.86","3. low":"102.33","4. close":"103.01","5. volume":"5339081.36"},"2020-11-03":{"1. open":"104.94","2. high":"106.46","3. low":"104.60","4. close":"105.09","5. volume":"3870130.27"},"2020-11-02":{"1. open":"103.70","2. high":"104.78","3. low":"103.33","4. close":"103.94","5. volume":"4889339.22"},"2020-10-30":{"1. open":"99.32","2. high":"102.91","3. low":"99.19","4. close":"102.79","5. volume":"7294091.86"},"2020-10-29":{"1. open":"98.73","2. high":"100.93","3. low":"98.08","4. close":"100.25","5. volume":"6222937.05"},"2020-10-28":{"1. open":"100.02","2. high":"101.01","3. low":"97.50","4. close":"98.17","5. volume":"8678037.53"},"2020-10-27":{"1. open":"103.24","2. high":"103.30","3. low":"101.28","4. close":"101.77","5. volume":"5464304.30"},"2020-10-26":{"1. open":"105.35","2. high":"105.77","3. low":"102.95","4. close":"103.30","5. volume":"6630842.47"},"2020-10-23":{"1. open":"107.24","2. high":"107.35","3. low":"106.35","4. close":"106.78","5. volume":"3583917.59"},"2020-10-22":{"1. open":"105.86","2. high":"106.84","3. low":"104.00","4. close":"106.56","5. volume":"7233591.60"},"2020-10-21":{"1. open":"107.39","2. high":"108.34","3. low":"105.67","4. close":"105.92","5. volume":"8979956.12"},"2020-10-20":{"1. open":"110.28","2. high":"110.60","3. low":"107.55","4. close":"108.04","5. volume":"19792167.72"},"2020-10-19":{"1. open":"116.72","2. high":"117.23","3. low":"115.14","4. close":"115.54","5. volume":"6884325.14"},"2020-10-16":{"1. open":"115.22","2. high":"116.38","3. low":"114.75","4. close":"115.92","5. volume":"4339625.85"},"2020-10-15":{"1. open":"114.22","2. high":"115.26","3. low":"114.01","4. close":"114.96","5. volume":"3119919.36"},"2020-10-14":{"1. open":"115.18","2. high":"116.85","3. low":"115.18","4. close":"115.93","5. volume":"3433667.55"},"2020-10-13":{"1. open":"116.51","2. high":"117.04","3. low":"114.57","4. close":"115.16","5. volume":"4976412.13"},"2020-10-12":{"1. open":"117.89","2. high":"118.06","3. low":"116.39","4. close":"117.10","5. volume":"4266716.06"},"2020-10-09":{"1. open":"121.51","2. high":"121.51","3. low":"117.46","4. close":"117.63","5. volume":"7689751.61"},"2020-10-08":{"1. open":"120.46","2. high":"124.73","3. low":"119.46","4. close":"121.04","5. volume":"23278962.16"},"2020-10-07":{"1. open":"112.92","2. high":"114.50","3. low":"112.60","4. close":"114.21","5. volume":"2591874.10"},"2020-10-06":{"1. open":"112.84","2. high":"114.91","3. low":"111.93","4. close":"112.28","5. volume":"3564497.38"},"2020-10-05":{"1. open":"112.16","2. high":"112.99","3. low":"111.43","4. close":"112.31","5. volume":"2808459.57"},"2020-10-02":{"1. open":"109.58","2. high":"112.07","3. low":"109.38","4. close":"110.99","5. volume":"2692730.88"},"2020-10-01":{"1. open":"112.63","2. high":"113.50","3. low":"110.79","4. close":"111.47","5. volume":"2956398.18"},"2020-09-30":{"1. open":"111.73","2. high":"113.14","3. low":"111.20","4. close":"112.00","5. volume":"3002032.04"},"2020-09-29":{"1. open":"111.76","2. high":"112.47","3. low":"110.66","4. close":"111.33","5. volume":"1961226.77"},"2020-09-28":{"1. open":"110.99","2. high":"112.61","3. low":"110.84","4. close":"112.05","5. volume":"3230634.90"},"2020-09-25":{"1. open":"108.25","2. high":"109.92","3. low":"107.65","4. close":"109.50","5. volume":"2718927.04"},"2020-09-24":{"1. open":"108.71","2. high":"110.02","3. low":"107.22","4. close":"108.70","5. volume":"3264311.20"},"2020-09-23":{"1. open":"111.20","2. high":"111.93","3. low":"109.02","4. close":"109.39","5. volume":"3626294.65"},"2020-09-22":{"1. open":"110.77","2. high":"111.80","3. low":"110.03","4. close":"110.93","5. volume":"2722722.34"},"2020-09-21":{"1. open":"110.90","2. high":"111.11","3. low":"109.16","4. close":"110.69","5. volume":"4889287.67"},"2020-09-18":{"1. open":"114.38","2. high":"114.99","3. low":"112.90","4. close":"113.00","5. volume":"4963048.02"},"2020-09-17":{"1. open":"112.87","2. high":"115.57","3. low":"112.28","4. close":"114.99","5. volume":"2919210.10"},"2020-09-16":{"1. open":"112.96","2. high":"115.82","3. low":"112.96","4. close":"114.35","5. volume":"3488271.88"},"2020-09-15":{"1. open":"113.06","2. high":"113.59","3. low":"112.52","4. close":"112.71","5. volume":"2683519.23"},"2020-09-14":{"1. open":"112.63","2. high":"113.57","3. low":"112.08","4. close":"112.39","5. volume":"3352429.82"},"2020-09-11":{"1. open":"111.74","2. high":"112.95","3. low":"111.13","4. close":"111.81","5. volume":"3266088.73"},"2020-09-10":{"1. open":"112.79","2. high":"113.75","3. low":"110.68","4. close":"110.98","5. volume":"3662569.58"},"2020-09-09":{"1. open":"112.42","2. high":"113.87","3. low":"111.65","4. close":"112.54","5. volume":"3470984.51"},"2020-09-08":{"1. open":"112.45","2. high":"113.10","3. low":"111.12","4. close":"111.58","5. volume":"4796177.99"},"2020-09-04":{"1. open":"114.47","2. high":"115.39","3. low":"111.60","4. close":"112.58","5. volume":"5539908.44"},"2020-09-03":{"1. open":"118.00","2. high":"119.62","3. low":"113.82","4. close":"114.56","5. volume":"5262382.71"},"2020-09-02":{"1. open":"113.89","2. high":"118.47","3. low":"113.75","4. close":"117.99","5. volume":"6068463.66"},"2020-09-01":{"1. open":"113.09","2. high":"114.10","3. low":"112.44","4. close":"113.59","5. volume":"2904814.08"},"2020-08-31":{"1. open":"115.30","2. high":"115.30","3. low":"113.25","4. close":"113.51","5. volume":"4444159.18"},"2020-08-28":{"1. open":"115.03","2. high":"115.34","3. low":"114.35","4. close":"115.13","5. volume":"2853556.77"},"2020-08-27":{"1. open":"114.70","2. high":"115.16","3. low":"114.13","4. close":"114.74","5. volume":"3150621.46"},"2020-08-26":{"1. open":"115.02","2. high":"115.18","3. low":"114.10","4. close":"114.30","5. volume":"3119354.16"},"2020-08-25":{"1. open":"115.99","2. high":"116.74","3. low":"114.60","4. close":"114.73","5. volume":"2741029.64"},"2020-08-24":{"1. open":"113.95","2. high":"116.04","3. low":"113.56","4. close":"115.69","5. volume":"3747267.54"},"2020-08-21":{"1. open":"113.23","2. high":"113.67","3. low":"112.59","4. close":"113.37","5. volume":"3116007.15"},"2020-08-20":{"1. open":"113.41","2. high":"114.18","3. low":"113.05","4. close":"113.36","5. volume":"2357602.69"},"2020-08-19":{"1. open":"114.91","2. high":"115.53","3. low":"113.68","4. close":"114.00","5. volume":"3446379.93"},"2020-08-18":{"1. open":"115.06","2. high":"115.53","3. low":"114.37","4. close":"114.99","5. volume":"2653265.42"},"2020-08-17":{"1. open":"115.30","2. high":"115.61","3. low":"114.52","4. close":"114.55","5. volume":"3071277.24"},"2020-08-14":{"1. open":"114.33","2. high":"115.58","3. low":"114.06","4. close":"115.31","5. volume":"2728193.91"},"2020-08-13":{"1. open":"115.95","2. high":"116.34","3. low":"114.85","4. close":"115.09","5. volume":"2919206.41"},"2020-08-12":{"1. open":"117.47","2. high":"117.63","3. low":"115.87","4. close":"116.63","5. volume":"3249598.53"},"2020-08-11":{"1. open":"118.53","2. high":"120.10","3. low":"116.55","4. close":"116.68","5. volume":"4603682.53"},"2020-08-10":{"1. open":"115.45","2. high":"117.13","3. low":"115.24","4. close":"117.01","5. volume":"3652894.91"},"2020-08-07":{"1. open":"113.68","2. high":"115.13","3. low":"113.42","4. close":"115.03","5. volume":"3361026.56"},"2020-08-06":{"1. open":"115.06","2. high":"116.22","3. low":"115.06","4. close":"116.10","5. volume":"3145537.43"},"2020-08-05":{"1. open":"116.66","2. high":"116.68","3. low":"114.71","4. close":"115.48","5. volume":"3383279.21"},"2020-08-04":{"1. open":"113.98","2. high":"115.86","3. low":"113.98","4. close":"115.84","5. volume":"3158641.03"},"2020-08-03":{"1. open":"113.68","2. high":"114.52","3. low":"112.44","4. close":"114.43","5. volume":"3246281.90"},"2020-07-31":{"1. open":"112.96","2. high":"113.21","3. low":"111.47","4. close":"113.17","5. volume":"4858184.22"},"2020-07-30":{"1. open":"113.88","2. high":"114.06","3. low":"111.97","4. close":"113.13","5. volume":"3671090.83"},"2020-07-29":{"1. open":"114.66","2. high":"115.98","3. low":"114.21","4. close":"115.36","5. volume":"2607962.95"},"2020-07-28":{"1. open":"115.82","2. high":"116.30","3. low":"114.28","4. close":"114.58","5. volume":"3846094.57"},"2020-07-27":{"1. open":"114.94","2. high":"116.28","3. low":"114.80","4. close":"116.18","5. volume":"3436804.68"},"2020-07-24":{"1. open":"116.43","2. high":"117.50","3. low":"115.53","4. close":"115.79","5. volume":"3250426.08"},"2020-07-23":{"1. open":"118.84","2. high":"119.09","3. low":"117.04","4. close":"117.21","5. volume":"3884719.59"},"2020-07-22":{"1. open":"115.89","2. high":"119.18","3. low":"115.80","4. close":"118.44","5. volume":"7543998.31"},"2020-07-21":{"1. open":"120.74","2. high":"121.67","3. low":"115.80","4. close":"116.04","5. volume":"14136130.15"},"2020-07-20":{"1. open":"116.05","2. high":"116.97","3. low":"115.19","4. close":"116.33","5. volume":"8963247.76"},"2020-07-17":{"1. open":"114.50","2. high":"115.64","3. low":"113.41","4. close":"115.17","5. volume":"3667325.91"},"2020-07-16":{"1. open":"112.93","2. high":"114.59","3. low":"112.45","4. close":"114.15","5. volume":"3984798.53"},"2020-07-15":{"1. open":"112.67","2. high":"114.11","3. low":"112.44","4. close":"113.22","5. volume":"4114811.85"},"2020-07-14":{"1. open":"109.19","2. high":"111.28","3. low":"108.55","4. close":"111.01","5. volume":"4171237.88"},"2020-07-13":{"1. open":"110.26","2. high":"111.37","3. low":"109.23","4. close":"109.73","5. volume":"4275442.59"},"2020-07-10":{"1. open":"106.32","2. high":"109.15","3. low":"106.13","4. close":"108.94","5. volume":"3944509.21"},"2020-07-09":{"1. open":"108.62","2. high":"108.62","3. low":"106.04","4. close":"106.51","5. volume":"4382480.66"},"2020-07-08":{"1. open":"108.68","2. high":"109.21","3. low":"107.22","4. close":"108.35","5. volume":"4779148.37"},"2020-07-07":{"1. open":"109.54","2. high":"110.01","3. low":"108.00","4. close":"108.23","5. volume":"3938065.57"},"2020-07-06":{"1. open":"111.61","2. high":"112.17","3. low":"109.97","4. close":"110.64","5. volume":"3722755.94"},"2020-07-02":{"1. open":"110.18","2. high":"111.77","3. low":"109.78","4. close":"110.19","5. volume":"3447957.70"},"2020-07-01":{"1. open":"110.71","2. high":"111.59","3. low":"108.96","4. close":"109.12","5. volume":"4287016.29"},"2020-06-30":{"1. open":"109.72","2. high":"111.57","3. low":"109.54","4. close":"111.17","5. volume":"3605107.04"},"2020-06-29":{"1. open":"108.60","2. high":"110.26","3. low":"108.04","4. close":"110.23","5. volume":"3828891.89"},"2020-06-26":{"1. open":"108.86","2. high":"109.53","3. low":"107.02","4. close":"107.88","5. volume":"9894822.29"},"2020-06-25":{"1. open":"107.48","2. high":"109.74","3. low":"106.87","4. close":"109.57","5. volume":"5641609.33"},"2020-06-24":{"1. open":"108.92","2. high":"108.92","3. low":"106.67","4. close":"107.17","5. volume":"6211135.98"},"2020-06-23":{"1. open":"112.31","2. high":"113.13","3. low":"109.75","4. close":"109.92","5. volume":"6101462.46"},"2020-06-22":{"1. open":"112.41","2. high":"112.76","3. low":"110.95","4. close":"111.45","5. volume":"4384069.47"},"2020-06-19":{"1. open":"116.14","2. high":"116.74","3. low":"112.53","4. close":"112.74","5. volume":"7455285.96"},"2020-06-18":{"1. open":"113.22","2. high":"114.51","3. low":"112.61","4. close":"114.29","5. volume":"2632950.47"},"2020-06-17":{"1. open":"115.83","2. high":"116.22","3. low":"113.59","4. close":"114.28","5. volume":"2903193.05"},"2020-06-16":{"1. open":"115.06","2. high":"117.37","3. low":"113.37","4. close":"115.20","5. volume":"5160242.73"},"2020-06-15":{"1. open":"109.72","2. high":"112.64","3. low":"108.89","4. close":"111.98","5. volume":"4739532.87"},"2020-06-12":{"1. open":"111.61","2. high":"113.33","3. low":"109.80","4. close":"112.22","5. volume":"5723796.12"},"2020-06-11":{"1. open":"116.01","2. high":"116.08","3. low":"108.47","4. close":"108.63","5. volume":"10819491.99"},"2020-06-10":{"1. open":"121.65","2. high":"121.72","3. low":"119.48","4. close":"119.55","5. volume":"4349507.63"},"2020-06-09":{"1. open":"122.91","2. high":"122.98","3. low":"120.61","4. close":"121.39","5. volume":"4963001.99"},"2020-06-08":{"1. open":"121.76","2. high":"125.08","3. low":"121.76","4. close":"124.96","5. volume":"4941707.60"},"2020-06-05":{"1. open":"123.25","2. high":"123.56","3. low":"121.28","4. close":"121.56","5. volume":"5424364.77"},"2020-06-04":{"1. open":"117.62","2. high":"118.70","3. low":"116.92","4. close":"118.65","5. volume":"3557009.87"},"2020-06-03":{"1. open":"117.04","2. high":"119.30","3. low":"116.91","4. close":"118.79","5. volume":"3602734.86"},"2020-06-02":{"1. open":"115.68","2. high":"115.99","3. low":"114.75","4. close":"115.99","5. volume":"2740303.35"},"2020-06-01":{"1. open":"114.73","2. high":"115.76","3. low":"114.17","4. close":"114.96","5. volume":"2639412.52"},"2020-05-29":{"1. open":"113.84","2. high":"115.18","3. low":"112.52","4. close":"114.97","5. volume":"7299636.15"},"2020-05-28":{"1. open":"116.79","2. high":"116.88","3. low":"114.35","4. close":"114.63","5. volume":"3604042.00"},"2020-05-27":{"1. open":"114.09","2. high":"115.83","3. low":"113.66","4. close":"115.56","5. volume":"5270127.04"},"2020-05-26":{"1. open":"111.66","2. high":"112.87","3. low":"111.39","4. close":"112.08","5. volume":"5032884.19"},"2020-05-22":{"1. open":"109.88","2. high":"109.97","3. low":"108.24","4. close":"108.98","5. volume":"3847687.07"},"2020-05-21":{"1. open":"111.37","2. high":"112.05","3. low":"109.51","4. close":"109.65","5. volume":"3698952.21"},"2020-05-20":{"1. open":"111.32","2. high":"112.74","3. low":"111.01","4. close":"111.73","5. volume":"3535315.05"},"2020-05-19":{"1. open":"111.56","2. high":"112.46","3. low":"110.59","4. close":"110.73","5. volume":"2982451.66"},"2020-05-18":{"1. open":"110.35","2. high":"112.63","3. low":"110.23","4. close":"111.90","5. volume":"3871177.82"},"2020-05-15":{"1. open":"106.72","2. high":"108.06","3. low":"106.09","4. close":"107.68","5. volume":"4405399.76"},"2020-05-14":{"1. open":"105.46","2. high":"107.78","3. low":"102.92","4. close":"107.65","5. volume":"4837891.36"},"2020-05-13":{"1. open":"110.42","2. high":"110.45","3. low":"105.72","4. close":"106.53","5. volume":"5407756.75"},"2020-05-12":{"1. open":"113.23","2. high":"114.44","3. low":"110.70","4. close":"110.70","5. volume":"4399749.61"},"2020-05-11":{"1. open":"112.13","2. high":"113.64","3. low":"111.08","4. close":"112.85","5. volume":"3252548.80"},"2020-05-08":{"1. open":"112.92","2. high":"113.44","3. low":"111.44","4. close":"113.21","5. volume":"4604855.27"},"2020-05-07":{"1. open":"113.21","2. high":"113.46","3. low":"111.24","4. close":"111.59","5. volume":"4061377.50"},"2020-05-06":{"1. open":"113.44","2. high":"114.19","3. low":"112.68","4. close":"113.38","5. volume":"3554202.28"},"2020-05-05":{"1. open":"113.58","2. high":"114.44","3. low":"112.74","4. close":"112.84","5. volume":"3587966.96"},"2020-05-04":{"1. open":"111.22","2. high":"112.28","3. low":"109.90","4. close":"112.01","5. volume":"3697315.53"},"2020-05-01":{"1. open":"113.40","2. high":"113.66","3. low":"111.74","4. close":"112.18","5. volume":"4532560.39"},"2020-04-30":{"1. open":"116.46","2. high":"117.15","3. low":"115.27","4. close":"115.58","5. volume":"6103077.06"},"2020-04-29":{"1. open":"118.64","2. high":"119.03","3. low":"117.39","4. close":"118.46","5. volume":"4835246.70"},"2020-04-28":{"1. open":"117.85","2. high":"118.01","3. low":"115.41","4. close":"116.23","5. volume":"4396281.09"},"2020-04-27":{"1. open":"115.58","2. high":"116.90","3. low":"115.50","4. close":"115.91","5. volume":"4529366.19"},"2020-04-24":{"1. open":"112.68","2. high":"115.06","3. low":"111.16","4. close":"114.81","5. volume":"4589321.50"},"2020-04-23":{"1. open":"110.07","2. high":"113.25","3. low":"109.65","4. close":"111.71","5. volume":"6327561.51"},"2020-04-22":{"1. open":"110.34","2. high":"110.77","3. low":"108.21","4. close":"109.83","5. volume":"6522713.59"},"2020-04-21":{"1. open":"104.94","2. high":"107.84","3. low":"103.15","4. close":"107.48","5. volume":"13201457.16"},"2020-04-20":{"1. open":"109.68","2. high":"113.10","3. low":"108.75","4. close":"110.84","5. volume":"7332429.68"},"2020-04-17":{"1. open":"109.82","2. high":"110.82","3. low":"108.55","4. close":"110.57","5. volume":"4569477.85"},"2020-04-16":{"1. open":"109.55","2. high":"110.23","3. low":"105.33","4. close":"106.53","5. volume":"5926425.59"},"2020-04-15":{"1. open":"109.65","2. high":"110.64","3. low":"107.48","4. close":"109.26","5. volume":"5184512.24"},"2020-04-14":{"1. open":"113.65","2. high":"115.23","3. low":"112.87","4. close":"114.06","5. volume":"4682954.03"},"2020-04-13":{"1. open":"111.96","2. high":"112.12","3. low":"108.66","4. close":"111.52","5. volume":"4711936.60"},"2020-04-09":{"1. open":"110.90","2. high":"113.15","3. low":"110.62","4. close":"111.84","5. volume":"5133012.83"},"2020-04-08":{"1. open":"107.07","2. high":"110.43","3. low":"105.92","4. close":"109.81","5. volume":"4746189.15"},"2020-04-07":{"1. open":"109.36","2. high":"110.07","3. low":"105.74","4. close":"105.80","5. volume":"5147974.04"},"2020-04-06":{"1. open":"101.58","2. high":"106.44","3. low":"101.38","4. close":"105.69","5. volume":"6467994.20"},"2020-04-03":{"1. open":"100.26","2. high":"101.32","3. low":"96.58","4. close":"97.89","5. volume":"4177423.78"},"2020-04-02":{"1. open":"97.00","2. high":"101.55","3. low":"96.78","4. close":"101.26","5. volume":"5824627.12"},"2020-04-01":{"1. open":"97.91","2. high":"101.18","3. low":"96.21","4. close":"96.78","5. volume":"5626116.98"},"2020-03-31":{"1. open":"103.10","2. high":"104.76","3. low":"101.41","4. close":"102.11","5. volume":"5838091.57"},"2020-03-30":{"1. open":"99.50","2. high":"104.44","3. low":"99.24","4. close":"103.95","5. volume":"5120393.42"},"2020-03-27":{"1. open":"99.95","2. high":"102.64","3. low":"99.09","4. close":"99.44","5. volume":"5911091.56"},"2020-03-26":{"1. open":"98.41","2. high":"104.16","3. low":"97.18","4. close":"103.92","5. volume":"6584603.83"},"2020-03-25":{"1. open":"97.10","2. high":"103.54","3. low":"94.66","4. close":"97.44","5. volume":"7959328.65"},"2020-03-24":{"1. open":"92.04","2. high":"97.61","3. low":"91.37","4. close":"97.10","5. volume":"7334489.80"},"2020-03-23":{"1. open":"87.08","2. high":"89.97","3. low":"83.36","4. close":"87.24","5. volume":"8946167.51"},"2020-03-20":{"1. open":"92.90","2. high":"92.96","3. low":"87.18","4. close":"87.81","5. volume":"9705238.43"},"2020-03-19":{"1. open":"94.20","2. high":"95.45","3. low":"90.43","4. close":"92.36","5. volume":"7724353.95"},"2020-03-18":{"1. open":"91.51","2. high":"98.43","3. low":"91.50","4. close":"95.32","5. volume":"8056385.52"},"2020-03-17":{"1. open":"92.61","2. high":"98.86","3. low":"89.38","4. close":"98.17","5. volume":"8181122.42"},"2020-03-16":{"1. open":"90.21","2. high":"98.87","3. low":"87.45","4. close":"91.21","5. volume":"9724413.78"},"2020-03-13":{"1. open":"100.04","2. high":"100.48","3. low":"92.80","4. close":"99.37","5. volume":"11500442.06"},"2020-03-12":{"1. open":"100.94","2. high":"101.07","3. low":"94.15","4. close":"94.64","5. volume":"11493543.68"},"2020-03-11":{"1. open":"111.39","2. high":"112.84","3. low":"107.13","4. close":"108.59","5. volume":"7775153.77"},"2020-03-10":{"1. open":"113.02","2. high":"114.95","3. low":"106.56","4. close":"114.85","5. volume":"10497485.81"},"2020-03-09":{"1. open":"110.61","2. high":"112.68","3. low":"107.96","4. close":"108.45","5. volume":"9895918.63"},"2020-03-06":{"1. open":"116.63","2. high":"118.13","3. low":"114.62","4. close":"117.58","5. volume":"7541383.11"},"2020-03-05":{"1. open":"120.13","2. high":"121.78","3. low":"118.24","4. close":"119.25","5. volume":"5012409.06"},"2020-03-04":{"1. open":"121.12","2. high":"123.61","3. low":"118.75","4. close":"123.55","5. volume":"4597704.67"},"2020-03-03":{"1. open":"123.79","2. high":"125.28","3. low":"117.64","4. close":"118.66","5. volume":"7266023.36"},"2020-03-02":{"1. open":"120.36","2. high":"123.75","3. low":"117.78","4. close":"123.63","5. volume":"7851088.38"},"2020-02-28":{"1. open":"119.65","2. high":"120.67","3. low":"116.32","4. close":"119.81","5. volume":"11975261.92"},"2020-02-27":{"1. open":"126.33","2. high":"127.67","3. low":"122.44","4. close":"122.53","5. volume":"7736881.31"},"2020-02-26":{"1. open":"131.54","2. high":"132.61","3. low":"128.50","4. close":"128.64","5. volume":"4977886.80"},"2020-02-25":{"1. open":"134.87","2. high":"135.38","3. low":"130.03","4. close":"130.45","5. volume":"5717237.42"},"2020-02-24":{"1. open":"133.94","2. high":"136.28","3. low":"133.83","4. close":"134.79","5. volume":"5014945.09"},"2020-02-21":{"1. open":"139.04","2. high":"139.04","3. low":"137.01","4. close":"137.93","5. volume":"3255639.90"},"2020-02-20":{"1. open":"138.82","2. high":"139.57","3. low":"137.63","4. close":"139.20","5. volume":"2651542.21"},"2020-02-19":{"1. open":"139.50","2. high":"139.82","3. low":"138.36","4. close":"138.87","5. volume":"2515693.71"},"2020-02-18":{"1. open":"137.88","2. high":"139.35","3. low":"137.75","4. close":"139.09","5. volume":"3077333.34"},"2020-02-14":{"1. open":"142.15","2. high":"142.28","3. low":"137.87","4. close":"138.72","5. volume":"5610643.96"},"2020-02-13":{"1. open":"142.10","2. high":"142.52","3. low":"141.22","4. close":"142.05","5. volume":"3516162.71"},"2020-02-12":{"1. open":"141.53","2. high":"143.23","3. low":"141.32","4. close":"142.97","5. volume":"4085076.29"},"2020-02-11":{"1. open":"142.79","2. high":"142.88","3. low":"140.59","4. close":"141.28","5. volume":"3528881.54"},"2020-02-10":{"1. open":"140.81","2. high":"142.17","3. low":"139.53","4. close":"142.16","5. volume":"4821272.29"},"2020-02-07":{"1. open":"142.27","2. high":"143.18","3. low":"140.77","4. close":"141.22","5. volume":"5904724.33"},"2020-02-06":{"1. open":"144.36","2. high":"146.13","3. low":"143.07","4. close":"144.30","5. volume":"7727189.15"},"2020-02-05":{"1. open":"138.27","2. high":"144.93","3. low":"138.22","4. close":"143.90","5. volume":"13236814.33"},"2020-02-04":{"1. open":"136.03","2. high":"137.51","3. low":"135.21","4. close":"137.26","5. volume":"5173046.24"},"2020-02-03":{"1. open":"132.79","2. high":"135.57","3. low":"132.46","4. close":"134.64","5. volume":"8180121.82"},"2020-01-31":{"1. open":"131.54","2. high":"132.60","3. low":"129.60","4. close":"132.31","5. volume":"17478040.27"},"2020-01-30":{"1. open":"125.89","2. high":"126.08","3. low":"124.24","4. close":"125.90","5. volume":"4609078.62"},"2020-01-29":{"1. open":"128.11","2. high":"128.49","3. low":"126.66","4. close":"126.75","5. volume":"2810521.54"},"2020-01-28":{"1. open":"128.41","2. high":"129.31","3. low":"127.72","4. close":"128.46","5. volume":"3174873.48"},"2020-01-27":{"1. open":"127.49","2. high":"128.94","3. low":"127.12","4. close":"127.60","5. volume":"3834100.20"},"2020-01-24":{"1. open":"131.99","2. high":"132.48","3. low":"129.30","4. close":"129.39","5. volume":"5135849.87"},"2020-01-23":{"1. open":"132.74","2. high":"132.93","3. low":"130.85","4. close":"131.51","5. volume":"5204903.60"},"2020-01-22":{"1. open":"131.93","2. high":"134.20","3. low":"131.22","4. close":"132.45","5. volume":"15156313.93"},"2020-01-21":{"1. open":"126.86","2. high":"128.27","3. low":"126.66","4. close":"128.11","5. volume":"6564061.51"},"2020-01-17":{"1. open":"125.69","2. high":"127.34","3. low":"125.34","4. close":"127.32","5. volume":"5175394.49"},"2020-01-16":{"1. open":"126.41","2. high":"127.21","3. low":"126.12","4. close":"127.01","5. volume":"3976550.67"},"2020-01-15":{"1. open":"125.19","2. high":"127.09","3. low":"124.92","4. close":"125.76","5. volume":"3724047.43"},"2020-01-14":{"1. open":"125.45","2. high":"126.24","3. low":"124.78","4. close":"125.03","5. volume":"3388395.46"},"2020-01-13":{"1. open":"124.71","2. high":"125.78","3. low":"124.33","4. close":"125.74","5. volume":"2911460.24"},"2020-01-10":{"1. open":"126.11","2. high":"126.91","3. low":"125.48","4. close":"125.83","5. volume":"2996658.97"},"2020-01-09":{"1. open":"124.95","2. high":"125.92","3. low":"124.56","4. close":"125.87","5. volume":"3434044.97"},"2020-01-08":{"1. open":"123.82","2. high":"125.06","3. low":"123.28","4. close":"124.56","5. volume":"4000535.74"},"2020-01-07":{"1. open":"123.06","2. high":"124.23","3. low":"122.80","4. close":"123.52","5. volume":"3007883.79"},"2020-01-06":{"1. open":"122.82","2. high":"123.57","3. low":"122.61","4. close":"123.44","5. volume":"2228696.75"},"2020-01-03":{"1. open":"122.95","2. high":"124.14","3. low":"122.94","4. close":"123.66","5. volume":"2184826.60"},"2020-01-02":{"1. open":"124.27","2. high":"125.12","3. low":"124.06","4. close":"124.66","5. volume":"2898221.32"},"2019-12-31":{"1. open":"122.00","2. high":"123.46","3. low":"121.88","4. close":"123.39","5. volume":"3477267.98"},"2019-12-30":{"1. open":"124.45","2. high":"124.55","3. low":"121.97","4. close":"122.25","5. volume":"3791556.52"},"2019-12-27":{"1. open":"124.27","2. high":"124.96","3. low":"124.15","4. close":"124.52","5. volume":"2533441.34"},"2019-12-26":{"1. open":"124.25","2. high":"124.56","3. low":"123.95","4. close":"124.19","5. volume":"1960389.10"},"2019-12-24":{"1. open":"124.83","2. high":"124.84","3. low":"123.91","4. close":"124.25","5. volume":"1106545.13"},"2019-12-23":{"1. open":"124.99","2. high":"125.33","3. low":"124.27","4. close":"124.78","5. volume":"2580363.00"},"2019-12-20":{"1. open":"124.95","2. high":"125.58","3. low":"124.22","4. close":"124.81","5. volume":"6546534.81"},"2019-12-19":{"1. open":"123.77","2. high":"124.02","3. low":"123.52","4. close":"123.87","5. volume":"3559185.06"},"2019-12-18":{"1. open":"123.86","2. high":"124.27","3. low":"123.49","4. close":"123.73","5. volume":"2855286.43"},"2019-12-17":{"1. open":"123.61","2. high":"123.98","3. low":"122.85","4. close":"123.55","5. volume":"2676122.86"},"2019-12-16":{"1. open":"124.21","2. high":"124.68","3. low":"123.21","4. close":"123.47","5. volume":"2806871.68"},"2019-12-13":{"1. open":"124.04","2. high":"124.73","3. low":"123.36","4. close":"123.54","5. volume":"2333490.58"},"2019-12-12":{"1. open":"123.07","2. high":"124.88","3. low":"123.04","4. close":"124.56","5. volume":"4440683.29"},"2019-12-11":{"1. open":"123.45","2. high":"123.82","3. low":"123.05","4. close":"123.13","5. volume":"3404537.70"},"2019-12-10":{"1. open":"123.28","2. high":"124.12","3. low":"122.94","4. close":"123.27","5. volume":"3201901.79"},"2019-12-09":{"1. open":"122.75","2. high":"123.89","3. low":"122.67","4. close":"123.28","5. volume":"2732388.72"},"2019-12-06":{"1. open":"122.20","2. high":"123.25","3. low":"122.15","4. close":"122.63","5. volume":"3164230.43"},"2019-12-05":{"1. open":"122.42","2. high":"122.65","3. low":"121.17","4. close":"121.43","5. volume":"3309556.60"},"2019-12-04":{"1. open":"122.30","2. high":"123.06","3. low":"121.47","4. close":"121.50","5. volume":"3249461.37"},"2019-12-03":{"1. open":"121.51","2. high":"121.91","3. low":"120.30","4. close":"121.62","5. volume":"3413382.05"},"2019-12-02":{"1. open":"123.76","2. high":"123.81","3. low":"121.95","4. close":"122.35","5. volume":"2823062.70"},"2019-11-29":{"1. open":"122.98","2. high":"123.83","3. low":"122.46","4. close":"123.76","5. volume":"1680183.73"},"2019-11-27":{"1. open":"124.59","2. high":"124.92","3. low":"123.00","4. close":"123.14","5. volume":"3019949.04"},"2019-11-26":{"1. open":"125.33","2. high":"125.33","3. low":"124.06","4. close":"124.35","5. volume":"3504289.85"},"2019-11-25":{"1. open":"123.78","2. high":"125.19","3. low":"123.67","4. close":"125.16","5. volume":"2384281.20"},"2019-11-22":{"1. open":"123.52","2. high":"123.95","3. low":"122.97","4. close":"123.66","5. volume":"3035319.89"},"2019-11-21":{"1. open":"122.80","2. high":"123.51","3. low":"122.41","4. close":"123.20","5. volume":"3058112.88"},"2019-11-20":{"1. open":"123.40","2. high":"123.77","3. low":"122.20","4. close":"122.61","5. volume":"3809263.65"},"2019-11-19":{"1. open":"124.16","2. high":"124.62","3. low":"123.77","4. close":"123.83","5. volume":"2756961.08"},"2019-11-18":{"1. open":"123.63","2. high":"123.79","3. low":"122.64","4. close":"123.64","5. volume":"2955221.76"},"2019-11-15":{"1. open":"123.71","2. high":"124.38","3. low":"123.38","4. close":"123.72","5. volume":"3003200.18"},"2019-11-14":{"1. open":"123.47","2. high":"123.65","3. low":"122.73","4. close":"123.35","5. volume":"3894932.76"},"2019-11-13":{"1. open":"124.63","2. high":"124.80","3. low":"123.21","4. close":"123.79","5. volume":"2817637.16"},"2019-11-12":{"1. open":"125.07","2. high":"125.80","3. low":"124.29","4. close":"124.81","5. volume":"2804360.50"},"2019-11-11":{"1. open":"126.30","2. high":"126.30","3. low":"124.27","4. close":"124.70","5. volume":"2363915.61"},"2019-11-08":{"1. open":"126.65","2. high":"126.67","3. low":"125.34","4. close":"126.67","5. volume":"2097355.11"},"2019-11-07":{"1. open":"126.91","2. high":"128.08","3. low":"126.65","4. close":"126.75","5. volume":"3749919.56"},"2019-11-06":{"1. open":"127.03","2. high":"127.75","3. low":"126.62","4. close":"127.75","5. volume":"4120580.75"},"2019-11-05":{"1. open":"126.85","2. high":"127.73","3. low":"126.69","4. close":"126.93","5. volume":"2773458.64"},"2019-11-04":{"1. open":"125.41","2. high":"126.79","3. low":"125.40","4. close":"126.73","5. volume":"3068562.63"},"2019-11-01":{"1. open":"123.81","2. high":"124.79","3. low":"123.43","4. close":"124.76","5. volume":"2843273.64"},"2019-10-31":{"1. open":"124.37","2. high":"124.50","3. low":"122.64","4. close":"123.10","5. volume":"3139756.56"},"2019-10-30":{"1. open":"123.19","2. high":"124.53","3. low":"122.61","4. close":"124.50","5. volume":"2073636.99"},"2019-10-29":{"1. open":"124.66","2. high":"124.79","3. low":"122.83","4. close":"123.18","5. volume":"3827966.77"},"2019-10-28":{"1. open":"125.19","2. high":"125.77","3. low":"124.68","4. close":"125.16","5. volume":"2969314.00"},"2019-10-25":{"1. open":"123.46","2. high":"125.13","3. low":"123.44","4. close":"124.68","5. volume":"2373095.96"},"2019-10-24":{"1. open":"124.11","2. high":"124.33","3. low":"122.71","4. close":"123.41","5. volume":"2411016.78"},"2019-10-23":{"1. open":"122.91","2. high":"123.87","3. low":"122.15","4. close":"123.70","5. volume":"3338471.98"},"2019-10-22":{"1. open":"122.01","2. high":"123.40","3. low":"121.15","4. close":"123.31","5. volume":"3860341.46"},"2019-10-21":{"1. open":"122.07","2. high":"122.52","3. low":"120.50","4. close":"122.04","5. volume":"5864300.61"},"2019-10-18":{"1. open":"123.55","2. high":"123.80","3. low":"121.74","4. close":"123.43","5. volume":"6607002.84"},"2019-10-17":{"1. open":"124.27","2. high":"125.19","3. low":"122.35","4. close":"123.59","5. volume":"14566873.68"},"2019-10-16":{"1. open":"131.16","2. high":"131.59","3. low":"130.15","4. close":"130.82","5. volume":"5372100.41"},"2019-10-15":{"1. open":"131.21","2. high":"132.30","3. low":"130.54","4. close":"131.63","5. volume":"2802921.73"},"2019-10-14":{"1. open":"131.00","2. high":"131.11","3. low":"130.09","4. close":"130.75","5. volume":"2140259.63"},"2019-10-11":{"1. open":"131.42","2. high":"133.02","3. low":"131.28","4. close":"131.41","5. volume":"2775789.40"},"2019-10-10":{"1. open":"128.66","2. high":"130.51","3. low":"128.47","4. close":"129.91","5. volume":"2411106.07"},"2019-10-09":{"1. open":"128.66","2. high":"129.18","3. low":"127.76","4. close":"128.57","5. volume":"2422679.77"},"2019-10-08":{"1. open":"129.09","2. high":"129.31","3. low":"127.26","4. close":"127.38","5. volume":"3076622.70"},"2019-10-07":{"1. open":"130.95","2. high":"131.36","3. low":"130.00","4. close":"130.05","5. volume":"2290011.66"},"2019-10-04":{"1. open":"130.77","2. high":"131.69","3. low":"129.82","4. close":"131.63","5. volume":"2253341.83"},"2019-10-03":{"1. open":"130.36","2. high":"130.78","3. low":"128.12","4. close":"130.73","5. volume":"2889275.71"},"2019-10-02":{"1. open":"130.89","2. high":"130.96","3. low":"129.40","4. close":"130.43","5. volume":"3081099.19"},"2019-10-01":{"1. open":"134.02","2. high":"135.64","3. low":"132.13","4. close":"132.24","5. volume":"2737284.05"},"2019-09-30":{"1. open":"132.31","2. high":"134.92","3. low":"132.31","4. close":"133.86","5. volume":"3685779.57"},"2019-09-27":{"1. open":"132.93","2. high":"133.56","3. low":"131.06","4. close":"131.86","5. volume":"2169372.91"},"2019-09-26":{"1. open":"131.79","2. high":"132.44","3. low":"130.17","4. close":"132.14","5. volume":"2129983.86"},"2019-09-25":{"1. open":"130.47","2. high":"132.21","3. low":"129.66","4. close":"131.78","5. volume":"2342380.97"},"2019-09-24":{"1. open":"131.17","2. high":"131.53","3. low":"129.86","4. close":"130.42","5. volume":"3048212.69"},"2019-09-23":{"1. open":"129.97","2. high":"130.92","3. low":"129.39","4. close":"130.78","5. volume":"1702555.13"},"2019-09-20":{"1. open":"131.86","2. high":"132.40","3. low":"130.55","4. close":"130.60","5. volume":"4803021.14"},"2019-09-19":{"1. open":"131.14","2. high":"133.50","3. low":"131.13","4. close":"131.61","5. volume":"2928901.33"},"2019-09-18":{"1. open":"130.76","2. high":"130.99","3. low":"129.34","4. close":"130.92","5. volume":"1836174.13"},"2019-09-17":{"1. open":"131.16","2. high":"131.16","3. low":"129.48","4. close":"130.90","5. volume":"2706783.54"},"2019-09-16":{"1. open":"131.23","2. high":"132.22","3. low":"130.96","4. close":"131.16","5. volume":"1775010.18"},"2019-09-13":{"1. open":"132.85","2. high":"133.15","3. low":"131.87","4. close":"132.25","5. volume":"2031224.03"},"2019-09-12":{"1. open":"132.58","2. high":"132.59","3. low":"130.60","4. close":"132.21","5. volume":"2305131.20"},"2019-09-11":{"1. open":"133.34","2. high":"133.59","3. low":"131.37","4. close":"132.19","5. volume":"3560537.30"},"2019-09-10":{"1. open":"131.63","2. high":"133.90","3. low":"131.60","4. close":"133.52","5. volume":"4583582.98"},"2019-09-09":{"1. open":"129.42","2. high":"131.65","3. low":"129.30","4. close":"131.27","5. volume":"3883325.92"},"2019-09-06":{"1. open":"130.27","2. high":"130.28","3. low":"129.30","4. close":"129.40","5. volume":"2371665.47"},"2019-09-05":{"1. open":"127.31","2. high":"130.44","3. low":"127.08","4. close":"129.77","5. volume":"4613303.81"},"2019-09-04":{"1. open":"124.92","2. high":"125.59","3. low":"124.41","4. close":"125.49","5. volume":"2069259.00"},"2019-09-03":{"1. open":"124.13","2. high":"124.18","3. low":"122.73","4. close":"123.44","5. volume":"2603156.00"},"2019-08-30":{"1. open":"124.80","2. high":"125.26","3. low":"123.68","4. close":"124.76","5. volume":"2725285.99"},"2019-08-29":{"1. open":"123.52","2. high":"124.91","3. low":"123.39","4. close":"124.16","5. volume":"2736560.52"},"2019-08-28":{"1. open":"120.07","2. high":"122.33","3. low":"119.70","4. close":"122.21","5. volume":"2497601.81"},"2019-08-27":{"1. open":"120.77","2. high":"121.23","3. low":"119.95","4. close":"120.74","5. volume":"4352579.40"},"2019-08-26":{"1. open":"120.63","2. high":"120.86","3. low":"118.89","4. close":"119.66","5. volume":"2611365.20"},"2019-08-23":{"1. open":"123.01","2. high":"123.59","3. low":"118.59","4. close":"119.27","5. volume":"4435764.03"},"2019-08-22":{"1. open":"123.98","2. high":"124.90","3. low":"123.17","4. close":"123.64","5. volume":"2480809.68"},"2019-08-21":{"1. open":"124.23","2. high":"125.14","3. low":"123.17","4. close":"123.58","5. volume":"2583691.60"},"2019-08-20":{"1. open":"124.49","2. high":"124.53","3. low":"122.25","4. close":"122.43","5. volume":"2778989.13"},"2019-08-19":{"1. open":"124.16","2. high":"125.49","3. low":"124.16","4. close":"124.31","5. volume":"2913847.15"},"2019-08-16":{"1. open":"122.47","2. high":"123.89","3. low":"122.38","4. close":"123.13","5. volume":"2772599.80"},"2019-08-15":{"1. open":"120.79","2. high":"121.85","3. low":"119.90","4. close":"121.43","5. volume":"3441773.65"},"2019-08-14":{"1. open":"123.27","2. high":"123.50","3. low":"120.57","4. close":"120.82","5. volume":"4707685.64"},"2019-08-13":{"1. open":"123.17","2. high":"125.72","3. low":"122.25","4. close":"125.00","5. volume":"4189443.01"},"2019-08-12":{"1. open":"124.88","2. high":"125.07","3. low":"122.59","4. close":"123.46","5. volume":"4157865.49"},"2019-08-09":{"1. open":"128.20","2. high":"128.24","3. low":"124.59","4. close":"125.31","5. volume":"4827753.67"},"2019-08-08":{"1. open":"127.45","2. high":"129.26","3. low":"126.81","4. close":"128.96","5. volume":"4843264.43"},"2019-08-07":{"1. open":"127.71","2. high":"128.49","3. low":"125.57","4. close":"128.05","5. volume":"5460416.94"},"2019-08-06":{"1. open":"130.74","2. high":"131.15","3. low":"128.24","4. close":"129.54","5. volume":"4667634.74"},"2019-08-05":{"1. open":"133.46","2. high":"133.57","3. low":"128.09","4. close":"129.57","5. volume":"6549381.05"},"2019-08-02":{"1. open":"137.19","2. high":"140.79","3. low":"134.02","4. close":"135.55","5. volume":"7457795.29"},"2019-08-01":{"1. open":"137.07","2. high":"140.67","3. low":"136.70","4. close":"138.37","5. volume":"5839784.40"},"2019-07-31":{"1. open":"137.80","2. high":"138.24","3. low":"134.75","4. close":"136.46","5. volume":"3427010.35"},"2019-07-30":{"1. open":"138.08","2. high":"138.45","3. low":"137.36","4. close":"137.87","5. volume":"2423476.94"},"2019-07-29":{"1. open":"139.10","2. high":"139.44","3. low":"138.37","4. close":"138.89","5. volume":"1910565.03"},"2019-07-26":{"1. open":"139.00","2. high":"139.38","3. low":"138.17","4. close":"139.33","5. volume":"2673644.82"},"2019-07-25":{"1. open":"137.91","2. high":"138.65","3. low":"136.80","4. close":"138.44","5. volume":"2855557.06"},"2019-07-24":{"1. open":"138.19","2. high":"139.41","3. low":"137.34","4. close":"138.11","5. volume":"2717775.47"},"2019-07-23":{"1. open":"138.60","2. high":"138.74","3. low":"136.59","4. close":"138.43","5. volume":"3444773.63"},"2019-07-22":{"1. open":"138.23","2. high":"139.86","3. low":"137.80","4. close":"137.84","5. volume":"3767908.36"},"2019-07-19":{"1. open":"138.04","2. high":"139.53","3. low":"137.66","4. close":"137.78","5. volume":"6711214.91"},"2019-07-18":{"1. open":"131.17","2. high":"138.36","3. low":"130.90","4. close":"137.74","5. volume":"11686357.64"},"2019-07-17":{"1. open":"132.20","2. high":"132.37","3. low":"130.67","4. close":"131.70","5. volume":"5582277.22"},"2019-07-16":{"1. open":"131.79","2. high":"132.59","3. low":"131.65","4. close":"132.12","5. volume":"3198519.80"},"2019-07-15":{"1. open":"131.53","2. high":"132.10","3. low":"130.82","4. close":"131.93","5. volume":"2180075.80"},"2019-07-12":{"1. open":"130.64","2. high":"131.56","3. low":"130.40","4. close":"131.40","5. volume":"2564822.78"},"2019-07-11":{"1. open":"129.60","2. high":"130.33","3. low":"129.15","4. close":"130.01","5. volume":"1963770.17"},"2019-07-10":{"1. open":"128.87","2. high":"130.63","3. low":"128.68","4. close":"129.31","5. volume":"2314123.76"},"2019-07-09":{"1. open":"129.43","2. high":"129.78","3. low":"128.07","4. close":"128.26","5. volume":"3097758.76"},"2019-07-08":{"1. open":"129.84","2. high":"130.06","3. low":"129.12","4. close":"129.40","5. volume":"2205093.69"},"2019-07-05":{"1. open":"129.67","2. high":"130.24","3. low":"128.79","4. close":"130.14","5. volume":"1965388.44"},"2019-07-03":{"1. open":"129.54","2. high":"130.55","3. low":"129.27","4. close":"130.29","5. volume":"1776935.91"},"2019-07-02":{"1. open":"128.64","2. high":"129.27","3. low":"128.38","4. close":"129.08","5. volume":"2218537.89"},"2019-07-01":{"1. open":"128.50","2. high":"130.24","3. low":"128.21","4. close":"128.76","5. volume":"3117970.62"},"2019-06-28":{"1. open":"127.56","2. high":"128.08","3. low":"126.88","4. close":"126.94","5. volume":"5664915.98"},"2019-06-27":{"1. open":"127.69","2. high":"128.23","3. low":"126.99","4. close":"127.51","5. volume":"1978955.99"},"2019-06-26":{"1. open":"127.83","2. high":"128.58","3. low":"127.41","4. close":"127.51","5. volume":"2102989.61"},"2019-06-25":{"1. open":"128.38","2. high":"128.46","3. low":"127.15","4. close":"127.36","5. volume":"2578607.57"},"2019-06-24":{"1. open":"128.14","2. high":"129.01","3. low":"128.00","4. close":"128.27","5. volume":"2012382.83"},"2019-06-21":{"1. open":"127.44","2. high":"128.45","3. low":"127.39","4. close":"128.14","5. volume":"4868408.43"},"2019-06-20":{"1. open":"127.89","2. high":"128.45","3. low":"127.22","4. close":"127.81","5. volume":"2826932.57"},"2019-06-19":{"1. open":"125.59","2. high":"127.36","3. low":"125.41","4. close":"126.18","5. volume":"2193157.31"},"2019-06-18":{"1. open":"124.45","2. high":"126.29","3. low":"124.45","4. close":"125.54","5. volume":"2683037.80"},"2019-06-17":{"1. open":"124.63","2. high":"125.22","3. low":"123.99","4. close":"124.22","5. volume":"2019739.63"},"2019-06-14":{"1. open":"124.68","2. high":"125.08","3. low":"123.75","4. close":"124.41","5. volume":"2019038.19"},"2019-06-13":{"1. open":"124.39","2. high":"125.44","3. low":"124.35","4. close":"124.97","5. volume":"2720522.30"},"2019-06-12":{"1. open":"124.79","2. high":"125.14","3. low":"123.73","4. close":"124.15","5. volume":"2075534.19"},"2019-06-11":{"1. open":"124.56","2. high":"125.61","3. low":"124.32","4. close":"125.14","5. volume":"3136529.22"},"2019-06-10":{"1. open":"123.70","2. high":"124.59","3. low":"123.27","4. close":"124.03","5. volume":"2679934.73"},"2019-06-07":{"1. open":"121.94","2. high":"124.01","3. low":"121.70","4. close":"122.71","5. volume":"2350453.93"},"2019-06-06":{"1. open":"121.68","2. high":"122.11","3. low":"120.50","4. close":"121.71","5. volume":"2115583.25"},"2019-06-05":{"1. open":"122.78","2. high":"122.99","3. low":"120.10","4. close":"121.04","5. volume":"2910301.30"},"2019-06-04":{"1. open":"119.26","2. high":"122.19","3. low":"118.83","4. close":"122.14","5. volume":"3602487.24"},"2019-06-03":{"1. open":"117.00","2. high":"118.34","3. low":"116.96","4. close":"118.08","5. volume":"3927932.48"},"2019-05-31":{"1. open":"118.23","2. high":"118.23","3. low":"116.77","4. close":"116.90","5. volume":"3258036.02"},"2019-05-30":{"1. open":"119.43","2. high":"119.64","3. low":"118.68","4. close":"119.27","5. volume":"2523955.38"},"2019-05-29":{"1. open":"119.67","2. high":"119.93","3. low":"118.12","4. close":"119.38","5. volume":"3386572.83"},"2019-05-28":{"1. open":"121.63","2. high":"122.10","3. low":"119.92","4. close":"120.09","5. volume":"4518944.06"},"2019-05-24":{"1. open":"122.92","2. high":"123.58","3. low":"121.13","4. close":"121.77","5. volume":"2389781.30"},"2019-05-23":{"1. open":"124.39","2. high":"124.39","3. low":"120.07","4. close":"121.87","5. volume":"4918740.63"},"2019-05-22":{"1. open":"125.19","2. high":"125.88","3. low":"124.92","4. close":"125.51","5. volume":"1702797.23"},"2019-05-21":{"1. open":"125.30","2. high":"126.17","3. low":"125.00","4. close":"125.60","5. volume":"2304525.50"},"2019-05-20":{"1. open":"122.92","2. high":"124.67","3. low":"122.36","4. close":"124.38","5. volume":"3005174.70"},"2019-05-17":{"1. open":"123.98","2. high":"124.65","3. low":"123.29","4. close":"123.64","5. volume":"2410966.15"},"2019-05-16":{"1. open":"124.03","2. high":"125.29","3. low":"123.94","4. close":"125.08","5. volume":"2777643.33"},"2019-05-15":{"1. open":"122.05","2. high":"123.89","3. low":"121.85","4. close":"123.72","5. volume":"2348254.80"},"2019-05-14":{"1. open":"121.34","2. high":"123.64","3. low":"121.21","4. close":"122.71","5. volume":"3019649.87"},"2019-05-13":{"1. open":"122.69","2. high":"122.95","3. low":"120.55","4. close":"120.97","5. volume":"4563957.49"},"2019-05-10":{"1. open":"124.16","2. high":"124.96","3. low":"121.90","4. close":"124.56","5. volume":"3661539.52"},"2019-05-09":{"1. open":"124.17","2. high":"124.80","3. low":"122.46","4. close":"124.58","5. volume":"3859686.97"},"2019-05-08":{"1. open":"126.82","2. high":"127.68","3. low":"126.23","4. close":"127.03","5. volume":"3515382.11"},"2019-05-07":{"1. open":"128.09","2. high":"128.42","3. low":"125.37","4. close":"126.70","5. volume":"4351087.24"},"2019-05-06":{"1. open":"127.31","2. high":"129.51","3. low":"126.94","4. close":"129.22","5. volume":"2571615.30"},"2019-05-03":{"1. open":"128.60","2. high":"129.79","3. low":"128.53","4. close":"129.10","5. volume":"2374972.90"},"2019-05-02":{"1. open":"129.33","2. high":"130.05","3. low":"128.33","4. close":"128.50","5. volume":"3259885.34"},"2019-05-01":{"1. open":"129.38","2. high":"130.54","3. low":"129.03","4. close":"129.39","5. volume":"2810976.28"},"2019-04-30":{"1. open":"128.05","2. high":"129.28","3. low":"127.66","4. close":"129.12","5. volume":"4270133.95"},"2019-04-29":{"1. open":"128.09","2. high":"128.53","3. low":"127.78","4. close":"128.00","5. volume":"2723204.69"},"2019-04-26":{"1. open":"128.27","2. high":"128.77","3. low":"127.78","4. close":"128.36","5. volume":"2135453.59"},"2019-04-25":{"1. open":"128.60","2. high":"128.64","3. low":"126.76","4. close":"127.61","5. volume":"2678817.22"},"2019-04-24":{"1. open":"129.43","2. high":"130.08","3. low":"128.67","4. close":"128.83","5. volume":"2554320.57"},"2019-04-23":{"1. open":"128.09","2. high":"129.72","3. low":"127.90","4. close":"129.28","5. volume":"4107581.16"},"2019-04-22":{"1. open":"128.34","2. high":"129.39","3. low":"127.47","4. close":"127.85","5. volume":"4137123.41"},"2019-04-18":{"1. open":"127.95","2. high":"129.32","3. low":"127.68","4. close":"129.18","5. volume":"4565793.01"},"2019-04-17":{"1. open":"126.45","2. high":"130.70","3. low":"125.43","4. close":"128.05","5. volume":"11530150.92"},"2019-04-16":{"1. open":"132.92","2. high":"133.83","3. low":"132.57","4. close":"133.60","5. volume":"5800814.19"},"2019-04-15":{"1. open":"132.92","2. high":"132.98","3. low":"131.88","4. close":"132.46","5. volume":"3316779.00"},"2019-04-12":{"1. open":"132.79","2. high":"132.96","3. low":"132.28","4. close":"132.88","5. volume":"2668494.51"},"2019-04-11":{"1. open":"132.37","2. high":"132.66","3. low":"131.66","4. close":"132.35","5. volume":"2708156.03"},"2019-04-10":{"1. open":"130.90","2. high":"132.09","3. low":"130.70","4. close":"131.65","5. volume":"2465437.92"},"2019-04-09":{"1. open":"131.32","2. high":"131.59","3. low":"130.57","4. close":"130.82","5. volume":"2796963.20"},"2019-04-08":{"1. open":"131.65","2. high":"132.02","3. low":"131.51","4. close":"131.99","5. volume":"1949871.24"},"2019-04-05":{"1. open":"131.90","2. high":"132.09","3. low":"131.14","4. close":"131.89","5. volume":"2514846.83"},"2019-04-04":{"1. open":"132.21","2. high":"132.68","3. low":"131.21","4. close":"131.43","5. volume":"2551186.20"},"2019-04-03":{"1. open":"132.23","2. high":"132.76","3. low":"131.64","4. close":"132.21","5. volume":"2468507.86"},"2019-04-02":{"1. open":"131.96","2. high":"132.51","3. low":"131.27","4. close":"131.63","5. volume":"2213776.96"},"2019-04-01":{"1. open":"130.26","2. high":"132.01","3. low":"130.26","4. close":"131.91","5. volume":"3667581.81"},"2019-03-29":{"1. open":"129.33","2. high":"130.00","3. low":"129.01","4. close":"129.89","5. volume":"2854950.44"},"2019-03-28":{"1. open":"128.79","2. high":"129.28","3. low":"128.04","4. close":"128.80","5. volume":"2452158.50"},"2019-03-27":{"1. open":"129.25","2. high":"129.32","3. low":"127.40","4. close":"128.17","5. volume":"2851985.44"},"2019-03-26":{"1. open":"128.81","2. high":"129.81","3. low":"128.34","4. close":"129.08","5. volume":"2350739.29"},"2019-03-25":{"1. open":"128.01","2. high":"128.79","3. low":"127.35","4. close":"128.12","5. volume":"2614061.40"},"2019-03-22":{"1. open":"129.77","2. high":"130.20","3. low":"127.86","4. close":"128.37","5. volume":"3569423.08"},"2019-03-21":{"1. open":"128.04","2. high":"130.82","3. low":"127.84","4. close":"130.20","5. volume":"3318861.22"},"2019-03-20":{"1. open":"129.36","2. high":"129.52","3. low":"127.93","4. close":"128.50","5. volume":"3359396.32"},"2019-03-19":{"1. open":"129.76","2. high":"130.44","3. low":"128.87","4. close":"129.32","5. volume":"3205559.93"},"2019-03-18":{"1. open":"128.72","2. high":"129.21","3. low":"127.69","4. close":"129.07","5. volume":"3008728.83"},"2019-03-15":{"1. open":"128.29","2. high":"129.18","3. low":"128.16","4. close":"128.35","5. volume":"6585111.96"},"2019-03-14":{"1. open":"127.50","2. high":"127.90","3. low":"127.09","4. close":"127.76","5. volume":"2521110.97"},"2019-03-13":{"1. open":"127.08","2. high":"128.25","3. low":"126.89","4. close":"127.55","5. volume":"2920974.73"},"2019-03-12":{"1. open":"127.51","2. high":"128.60","3. low":"126.90","4. close":"127.29","5. volume":"3640337.18"},"2019-03-11":{"1. open":"125.22","2. high":"126.78","3. low":"125.04","4. close":"126.76","5. volume":"3626404.19"},"2019-03-08":{"1. open":"123.54","2. high":"124.49","3. low":"122.96","4. close":"124.35","5. volume":"3473786.58"},"2019-03-07":{"1. open":"125.75","2. high":"126.01","3. low":"123.93","4. close":"124.60","5. volume":"4012364.42"},"2019-03-06":{"1. open":"127.14","2. high":"127.39","3. low":"125.85","4. close":"126.09","5. volume":"2548235.01"},"2019-03-05":{"1. open":"127.37","2. high":"127.71","3. low":"126.63","4. close":"126.92","5. volume":"3912808.34"},"2019-03-04":{"1. open":"128.86","2. high":"128.95","3. low":"126.27","4. close":"127.43","5. volume":"3136411.39"},"2019-03-01":{"1. open":"128.24","2. high":"128.91","3. low":"127.62","4. close":"128.14","5. volume":"2789216.10"},"2019-02-28":{"1. open":"127.74","2. high":"128.01","3. low":"126.77","4. close":"127.15","5. volume":"3182963.01"},"2019-02-27":{"1. open":"128.18","2. high":"128.48","3. low":"127.40","4. close":"128.11","5. volume":"2329806.66"},"2019-02-26":{"1. open":"128.57","2. high":"129.32","3. low":"128.38","4. close":"128.62","5. volume":"2817141.92"},"2019-02-25":{"1. open":"128.87","2. high":"129.31","3. low":"128.25","4. close":"128.38","5. volume":"2940289.08"},"2019-02-22":{"1. open":"127.70","2. high":"128.30","3. low":"127.43","4. close":"128.18","5. volume":"2866221.28"},"2019-02-21":{"1. open":"126.87","2. high":"127.35","3. low":"126.43","4. close":"126.88","5. volume":"2703997.12"},"2019-02-20":{"1. open":"127.73","2. high":"128.17","3. low":"126.31","4. close":"127.03","5. volume":"3499797.71"},"2019-02-19":{"1. open":"126.86","2. high":"127.68","3. low":"126.44","4. close":"127.68","5. volume":"3116581.55"},"2019-02-15":{"1. open":"126.65","2. high":"127.21","3. low":"126.47","4. close":"127.06","5. volume":"3538535.95"},"2019-02-14":{"1. open":"126.27","2. high":"126.66","3. low":"125.38","4. close":"125.63","5. volume":"2568102.60"},"2019-02-13":{"1. open":"126.04","2. high":"126.96","3. low":"125.57","4. close":"126.59","5. volume":"3915010.22"},"2019-02-12":{"1. open":"124.41","2. high":"125.37","3. low":"124.14","4. close":"125.24","5. volume":"3053513.04"},"2019-02-11":{"1. open":"123.62","2. high":"124.41","3. low":"123.27","4. close":"123.34","5. volume":"2849072.92"},"2019-02-08":{"1. open":"121.82","2. high":"123.08","3. low":"121.68","4. close":"123.08","5. volume":"2991758.12"},"2019-02-07":{"1. open":"122.94","2. high":"123.78","3. low":"121.62","4. close":"122.60","5. volume":"4031361.19"},"2019-02-06":{"1. open":"124.47","2. high":"125.79","3. low":"124.43","4. close":"125.49","5. volume":"4491833.83"},"2019-02-05":{"1. open":"124.53","2. high":"125.03","3. low":"124.20","4. close":"124.78","5. volume":"4969801.87"},"2019-02-04":{"1. open":"123.37","2. high":"124.45","3. low":"122.42","4. close":"124.45","5. volume":"3651331.87"},"2019-02-01":{"1. open":"124.24","2. high":"124.45","3. low":"122.75","4. close":"123.44","5. volume":"3503542.38"},"2019-01-31":{"1. open":"123.76","2. high":"124.01","3. low":"123.11","4. close":"123.74","5. volume":"4495848.22"},"2019-01-30":{"1. open":"123.35","2. high":"124.30","3. low":"122.66","4. close":"123.70","5. volume":"4143185.96"},"2019-01-29":{"1. open":"123.62","2. high":"124.65","3. low":"122.98","4. close":"123.65","5. volume":"4636777.99"},"2019-01-28":{"1. open":"122.52","2. high":"124.10","3. low":"122.04","4. close":"123.60","5. volume":"4931903.14"},"2019-01-25":{"1. open":"122.31","2. high":"123.75","3. low":"121.90","4. close":"123.32","5. volume":"5254788.42"},"2019-01-24":{"1. open":"122.09","2. high":"122.62","3. low":"120.98","4. close":"122.00","5. volume":"5820381.68"},"2019-01-23":{"1. open":"120.93","2. high":"124.27","3. low":"119.95","4. close":"122.33","5. volume":"20310045.83"},"2019-01-22":{"1. open":"113.50","2. high":"113.96","3. low":"111.88","4. close":"112.78","5. volume":"9253420.52"},"2019-01-18":{"1. open":"113.47","2. high":"114.81","3. low":"112.96","4. close":"113.98","5. volume":"5530952.70"},"2019-01-17":{"1. open":"110.98","2. high":"112.68","3. low":"110.97","4. close":"112.48","5. volume":"4630096.85"},"2019-01-16":{"1. open":"111.92","2. high":"112.30","3. low":"111.23","4. close":"111.95","5. volume":"3535809.37"},"2019-01-15":{"1. open":"111.35","2. high":"112.24","3. low":"111.22","4. close":"112.05","5. volume":"3228925.49"},"2019-01-14":{"1. open":"110.93","2. high":"111.06","3. low":"110.24","4. close":"110.82","5. volume":"4813315.31"},"2019-01-11":{"1. open":"111.92","2. high":"111.95","3. low":"110.65","4. close":"111.81","5. volume":"3426516.03"},"2019-01-10":{"1. open":"110.54","2. high":"112.17","3. low":"110.42","4. close":"112.11","5. volume":"3599206.50"},"2019-01-09":{"1. open":"111.30","2. high":"111.75","3. low":"110.34","4. close":"111.10","5. volume":"3344859.46"},"2019-01-08":{"1. open":"110.15","2. high":"110.99","3. low":"109.52","4. close":"110.31","5. volume":"4385022.21"},"2019-01-07":{"1. open":"108.16","2. high":"109.39","3. low":"107.40","4. close":"108.76","5. volume":"3453058.31"},"2019-01-04":{"1. open":"105.78","2. high":"108.15","3. low":"105.34","4. close":"108.00","5. volume":"4121863.03"},"2019-01-03":{"1. open":"105.43","2. high":"105.75","3. low":"103.73","4. close":"103.94","5. volume":"4001186.54"},"2019-01-02":{"1. open":"103.11","2. high":"106.76","3. low":"102.81","4. close":"106.05","5. volume":"3902934.84"},"2018-12-31":{"1. open":"104.32","2. high":"105.26","3. low":"103.48","4. close":"104.64","5. volume":"4586725.63"},"2018-12-28":{"1. open":"105.14","2. high":"105.68","3. low":"103.56","4. close":"104.05","5. volume":"4710791.48"},"2018-12-27":{"1. open":"101.25","2. high":"104.74","3. low":"100.77","4. close":"104.74","5. volume":"5565086.51"},"2018-12-26":{"1. open":"99.42","2. high":"102.54","3. low":"97.52","4. close":"102.54","5. volume":"6117586.29"},"2018-12-24":{"1. open":"101.17","2. high":"102.18","3. low":"98.96","4. close":"99.02","5. volume":"3517653.04"},"2018-12-21":{"1. open":"103.56","2. high":"106.12","3. low":"101.66","4. close":"102.12","5. volume":"9560937.72"},"2018-12-20":{"1. open":"106.50","2. high":"107.19","3. low":"102.82","4. close":"104.04","5. volume":"7782398.26"},"2018-12-19":{"1. open":"107.84","2. high":"110.71","3. low":"106.75","4. close":"107.18","5. volume":"6425066.67"},"2018-12-18":{"1. open":"107.61","2. high":"108.83","3. low":"106.80","4. close":"107.38","5. volume":"5790242.02"},"2018-12-17":{"1. open":"109.61","2. high":"110.26","3. low":"105.92","4. close":"106.87","5. volume":"6788352.65"},"2018-12-14":{"1. open":"110.00","2. high":"111.48","3. low":"109.95","4. close":"110.37","5. volume":"4192235.87"},"2018-12-13":{"1. open":"111.62","2. high":"112.11","3. low":"110.62","4. close":"111.13","5. volume":"3676185.91"},"2018-12-12":{"1. open":"112.77","2. high":"113.11","3. low":"111.38","4. close":"111.53","5. volume":"3277778.41"},"2018-12-11":{"1. open":"113.45","2. high":"113.97","3. low":"110.46","4. close":"111.28","5. volume":"4642256.92"},"2018-12-10":{"1. open":"110.22","2. high":"112.01","3. low":"109.10","4. close":"111.50","5. volume":"6028951.26"},"2018-12-07":{"1. open":"114.05","2. high":"114.19","3. low":"109.42","4. close":"109.85","5. volume":"6461696.92"},"2018-12-06":{"1. open":"110.20","2. high":"114.06","3. low":"109.82","4. close":"114.06","5. volume":"6386612.87"},"2018-12-04":{"1. open":"114.60","2. high":"114.99","3. low":"111.69","4. close":"111.94","5. volume":"5523761.60"},"2018-12-03":{"1. open":"115.68","2. high":"116.53","3. low":"114.48","4. close":"115.35","5. volume":"5378701.46"},"2018-11-30":{"1. open":"111.99","2. high":"114.78","3. low":"111.82","4. close":"114.39","5. volume":"6675233.63"},"2018-11-29":{"1. open":"112.71","2. high":"113.33","3. low":"111.75","4. close":"111.82","5. volume":"4786808.02"},"2018-11-28":{"1. open":"111.39","2. high":"113.31","3. low":"110.66","4. close":"113.22","5. volume":"4698812.75"},"2018-11-27":{"1. open":"108.97","2. high":"110.50","3. low":"108.96","4. close":"110.49","5. volume":"4514019.28"},"2018-11-26":{"1. open":"108.96","2. high":"110.69","3. low":"108.68","4. close":"110.06","5. volume":"4612845.39"},"2018-11-23":{"1. open":"108.70","2. high":"108.93","3. low":"107.62","4. close":"107.88","5. volume":"2149165.66"},"2018-11-21":{"1. open":"108.26","2. high":"110.01","3. low":"108.06","4. close":"109.15","5. volume":"4911749.28"},"2018-11-20":{"1. open":"109.07","2. high":"109.99","3. low":"107.42","4. close":"107.88","5. volume":"5738316.40"},"2018-11-19":{"1. open":"111.96","2. high":"112.47","3. low":"110.25","4. close":"110.75","5. volume":"3802887.20"},"2018-11-16":{"1. open":"111.28","2. high":"112.17","3. low":"110.96","4. close":"111.91","5. volume":"3752329.48"},"2018-11-15":{"1. open":"110.15","2. high":"111.79","3. low":"110.01","4. close":"111.79","5. volume":"4794043.31"},"2018-11-14":{"1. open":"111.48","2. high":"112.24","3. low":"110.25","4. close":"110.65","5. volume":"4383769.38"},"2018-11-13":{"1. open":"111.56","2. high":"112.53","3. low":"110.37","4. close":"111.24","5. volume":"3759758.08"},"2018-11-12":{"1. open":"113.68","2. high":"113.75","3. low":"111.06","4. close":"111.29","5. volume":"4951581.10"},"2018-11-09":{"1. open":"113.79","2. high":"114.67","3. low":"112.27","4. close":"113.72","5. volume":"6408570.03"},"2018-11-08":{"1. open":"112.91","2. high":"114.51","3. low":"112.88","4. close":"113.57","5. volume":"9570130.03"},"2018-11-07":{"1. open":"113.95","2. high":"115.12","3. low":"112.61","4. close":"114.92","5. volume":"11398491.71"},"2018-11-06":{"1. open":"111.11","2. high":"113.97","3. low":"110.75","4. close":"113.33","5. volume":"8834591.28"},"2018-11-05":{"1. open":"106.87","2. high":"111.17","3. low":"106.78","4. close":"110.52","5. volume":"8417785.35"},"2018-11-02":{"1. open":"108.17","2. high":"108.39","3. low":"105.44","4. close":"106.48","5. volume":"9750774.71"},"2018-11-01":{"1. open":"106.32","2. high":"107.70","3. low":"105.96","4. close":"107.54","5. volume":"12543677.50"},"2018-10-31":{"1. open":"107.23","2. high":"107.24","3. low":"105.02","4. close":"106.26","5. volume":"19924635.15"},"2018-10-30":{"1. open":"110.90","2. high":"111.84","3. low":"106.00","4. close":"106.23","5. volume":"19753064.95"},"2018-10-29":{"1. open":"109.85","2. high":"114.10","3. low":"108.90","4. close":"110.13","5. volume":"18825046.39"},"2018-10-26":{"1. open":"115.26","2. high":"115.78","3. low":"113.88","4. close":"114.87","5. volume":"8070225.54"},"2018-10-25":{"1. open":"117.14","2. high":"117.63","3. low":"115.19","4. close":"116.40","5. volume":"9485339.09"},"2018-10-24":{"1. open":"120.74","2. high":"121.22","3. low":"116.91","4. close":"117.10","5. volume":"5256463.77"},"2018-10-23":{"1. open":"118.77","2. high":"121.42","3. low":"118.20","4. close":"120.78","5. volume":"5949854.66"},"2018-10-22":{"1. open":"119.28","2. high":"120.07","3. low":"118.19","4. close":"119.69","5. volume":"5264930.71"},"2018-10-19":{"1. open":"120.27","2. high":"121.41","3. low":"117.79","4. close":"118.84","5. volume":"7172356.77"},"2018-10-18":{"1. open":"122.18","2. high":"122.80","3. low":"119.70","4. close":"120.17","5. volume":"9215949.83"},"2018-10-17":{"1. open":"125.09","2. high":"126.25","3. low":"122.82","4. close":"123.40","5. volume":"17917001.28"},"2018-10-16":{"1. open":"131.57","2. high":"133.89","3. low":"130.33","4. close":"133.59","5. volume":"8004371.53"},"2018-10-15":{"1. open":"129.22","2. high":"130.95","3. low":"129.00","4. close":"129.91","5. volume":"4570872.44"},"2018-10-12":{"1. open":"129.90","2. high":"130.29","3. low":"128.03","4. close":"129.66","5. volume":"6041743.73"},"2018-10-11":{"1. open":"131.28","2. high":"132.73","3. low":"127.75","4. close":"127.97","5. volume":"8018181.18"},"2018-10-10":{"1. open":"135.78","2. high":"135.95","3. low":"131.17","4. close":"131.35","5. volume":"5106766.04"},"2018-10-09":{"1. open":"136.31","2. high":"136.57","3. low":"135.25","4. close":"135.54","5. volume":"3352990.42"},"2018-10-08":{"1. open":"136.70","2. high":"137.22","3. low":"135.48","4. close":"136.60","5. volume":"2981883.70"},"2018-10-05":{"1. open":"138.91","2. high":"139.73","3. low":"136.12","4. close":"137.19","5. volume":"4236465.01"},"2018-10-04":{"1. open":"139.63","2. high":"140.66","3. low":"138.41","4. close":"139.28","5. volume":"3901295.39"},"2018-10-03":{"1. open":"141.76","2. high":"142.09","3. low":"140.66","4. close":"141.04","5. volume":"3051798.11"},"2018-10-02":{"1. open":"140.83","2. high":"141.61","3. low":"140.38","4. close":"141.53","5. volume":"2789290.67"},"2018-10-01":{"1. open":"139.65","2. high":"141.23","3. low":"139.65","4. close":"140.84","5. volume":"3458779.34"},"2018-09-28":{"1. open":"139.15","2. high":"139.58","3. low":"138.81","4. close":"139.19","5. volume":"3043053.17"},"2018-09-27":{"1. open":"139.93","2. high":"140.28","3. low":"139.15","4. close":"139.46","5. volume":"3201239.93"},"2018-09-26":{"1. open":"140.29","2. high":"141.16","3. low":"139.31","4. close":"139.56","5. volume":"6813562.01"},"2018-09-25":{"1. open":"138.00","2. high":"138.46","3. low":"136.57","4. close":"137.07","5. volume":"4047947.12"},"2018-09-24":{"1. open":"139.09","2. high":"139.18","3. low":"137.58","4. close":"138.11","5. volume":"3926003.07"},"2018-09-21":{"1. open":"139.44","2. high":"140.47","3. low":"138.76","4. close":"139.32","5. volume":"18362420.66"},"2018-09-20":{"1. open":"137.69","2. high":"139.35","3. low":"137.56","4. close":"139.14","5. volume":"5479140.32"},"2018-09-19":{"1. open":"136.82","2. high":"138.04","3. low":"136.45","4. close":"137.21","5. volume":"3908879.56"},"2018-09-18":{"1. open":"136.02","2. high":"137.15","3. low":"135.75","4. close":"136.75","5. volume":"3341115.71"},"2018-09-17":{"1. open":"136.64","2. high":"137.22","3. low":"136.03","4. close":"136.18","5. volume":"3269578.42"},"2018-09-14":{"1. open":"137.02","2. high":"137.43","3. low":"136.03","4. close":"136.54","5. volume":"3177767.59"},"2018-09-13":{"1. open":"135.64","2. high":"137.16","3. low":"135.43","4. close":"137.11","5. volume":"4921597.00"},"2018-09-12":{"1. open":"134.74","2. high":"136.22","3. low":"134.42","4. close":"134.92","5. volume":"4148488.15"},"2018-09-11":{"1. open":"134.40","2. high":"135.31","3. low":"133.71","4. close":"134.85","5. volume":"3106546.96"},"2018-09-10":{"1. open":"134.95","2. high":"135.59","3. low":"133.99","4. close":"134.07","5. volume":"3330633.75"},"2018-09-07":{"1. open":"134.34","2. high":"134.86","3. low":"133.59","4. close":"133.89","5. volume":"4320117.27"},"2018-09-06":{"1. open":"135.21","2. high":"135.92","3. low":"133.97","4. close":"134.75","5. volume":"3911133.91"},"2018-09-05":{"1. open":"133.65","2. high":"135.09","3. low":"133.52","4. close":"135.00","5. volume":"2878042.60"},"2018-09-04":{"1. open":"134.38","2. high":"134.57","3. low":"133.30","4. close":"134.10","5. volume":"3061790.36"},"2018-08-31":{"1. open":"134.14","2. high":"135.11","3. low":"133.97","4. close":"134.84","5. volume":"3211211.93"},"2018-08-30":{"1. open":"135.34","2. high":"135.59","3. low":"133.71","4. close":"134.33","5. volume":"3074876.47"},"2018-08-29":{"1. open":"135.20","2. high":"136.17","3. low":"134.95","4. close":"135.81","5. volume":"2903177.40"},"2018-08-28":{"1. open":"135.27","2. high":"135.31","3. low":"134.57","4. close":"134.94","5. volume":"2260178.53"},"2018-08-27":{"1. open":"135.26","2. high":"135.89","3. low":"134.87","4. close":"135.03","5. volume":"3214055.41"},"2018-08-24":{"1. open":"133.90","2. high":"134.48","3. low":"133.36","4. close":"134.43","5. volume":"2556111.90"},"2018-08-23":{"1. open":"133.51","2. high":"133.95","3. low":"133.25","4. close":"133.82","5. volume":"2044109.47"},"2018-08-22":{"1. open":"134.41","2. high":"134.54","3. low":"133.65","4. close":"133.70","5. volume":"2199086.38"},"2018-08-21":{"1. open":"135.32","2. high":"135.43","3. low":"134.29","4. close":"134.37","5. volume":"2859941.50"},"2018-08-20":{"1. open":"134.74","2. high":"135.46","3. low":"134.53","4. close":"134.87","5. volume":"2300981.50"},"2018-08-17":{"1. open":"133.28","2. high":"134.75","3. low":"133.19","4. close":"134.45","5. volume":"2465907.39"},"2018-08-16":{"1. open":"132.90","2. high":"134.10","3. low":"132.90","4. close":"133.79","5. volume":"4833538.22"},"2018-08-15":{"1. open":"131.22","2. high":"132.55","3. low":"130.71","4. close":"132.47","5. volume":"3904381.90"},"2018-08-14":{"1. open":"131.63","2. high":"132.39","3. low":"131.57","4. close":"131.97","5. volume":"2632724.94"},"2018-08-13":{"1. open":"132.69","2. high":"132.83","3. low":"131.20","4. close":"131.37","5. volume":"2631621.24"},"2018-08-10":{"1. open":"133.02","2. high":"133.54","3. low":"132.44","4. close":"133.00","5. volume":"2764467.00"},"2018-08-09":{"1. open":"133.96","2. high":"134.34","3. low":"133.23","4. close":"133.26","5. volume":"2847632.30"},"2018-08-08":{"1. open":"135.62","2. high":"135.71","3. low":"134.62","4. close":"135.22","5. volume":"3297068.83"},"2018-08-07":{"1. open":"134.99","2. high":"135.91","3. low":"134.72","4. close":"135.33","5. volume":"3229881.91"},"2018-08-06":{"1. open":"135.27","2. high":"135.50","3. low":"134.00","4. close":"134.42","5. volume":"3602678.71"},"2018-08-03":{"1. open":"131.86","2. high":"136.16","3. low":"131.63","4. close":"135.96","5. volume":"7413469.49"},"2018-08-02":{"1. open":"131.51","2. high":"131.97","3. low":"131.02","4. close":"131.60","5. volume":"3536128.79"},"2018-08-01":{"1. open":"133.25","2. high":"133.65","3. low":"131.95","4. close":"132.09","5. volume":"3119077.08"},"2018-07-31":{"1. open":"134.16","2. high":"134.21","3. low":"132.70","4. close":"133.41","5. volume":"5039366.49"},"2018-07-30":{"1. open":"133.29","2. high":"134.62","3. low":"133.19","4. close":"133.93","5. volume":"3321496.67"},"2018-07-27":{"1. open":"135.22","2. high":"135.45","3. low":"133.16","4. close":"133.61","5. volume":"3451620.45"},"2018-07-26":{"1. open":"135.71","2. high":"137.41","3. low":"134.98","4. close":"135.05","5. volume":"4398264.81"},"2018-07-25":{"1. open":"134.41","2. high":"134.99","3. low":"133.94","4. close":"134.97","5. volume":"3335211.49"},"2018-07-24":{"1. open":"135.04","2. high":"135.35","3. low":"134.32","4. close":"134.75","5. volume":"3582318.65"},"2018-07-23":{"1. open":"134.72","2. high":"135.04","3. low":"133.48","4. close":"134.12","5. volume":"3588087.54"},"2018-07-20":{"1. open":"136.77","2. high":"137.03","3. low":"134.64","4. close":"134.72","5. volume":"5906030.55"},"2018-07-19":{"1. open":"136.10","2. high":"138.58","3. low":"135.55","4. close":"137.38","5. volume":"13490960.70"},"2018-07-18":{"1. open":"132.10","2. high":"133.29","3. low":"131.40","4. close":"133.03","5. volume":"6384071.31"},"2018-07-17":{"1. open":"133.25","2. high":"133.48","3. low":"131.95","4. close":"132.09","5. volume":"4691652.03"},"2018-07-16":{"1. open":"134.09","2. high":"134.20","3. low":"132.75","4. close":"133.90","5. volume":"3193115.42"},"2018-07-13":{"1. open":"134.81","2. high":"135.30","3. low":"134.21","4. close":"134.30","5. volume":"2823822.13"},"2018-07-12":{"1. open":"134.26","2. high":"135.16","3. low":"134.16","4. close":"134.81","5. volume":"2871566.74"},"2018-07-11":{"1. open":"132.55","2. high":"134.57","3. low":"132.55","4. close":"133.42","5. volume":"3246273.61"},"2018-07-10":{"1. open":"133.02","2. high":"134.02","3. low":"132.79","4. close":"133.21","5. volume":"3476795.76"},"2018-07-09":{"1. open":"131.26","2. high":"133.22","3. low":"131.15","4. close":"132.91","5. volume":"3594310.26"},"2018-07-06":{"1. open":"130.28","2. high":"131.58","3. low":"129.95","4. close":"131.16","5. volume":"2679105.34"},"2018-07-05":{"1. open":"129.31","2. high":"130.19","3. low":"128.81","4. close":"130.19","5. volume":"3447098.86"},"2018-07-03":{"1. open":"129.47","2. high":"129.74","3. low":"128.29","4. close":"128.48","5. volume":"1807194.32"},"2018-07-02":{"1. open":"127.29","2. high":"129.08","3. low":"127.22","4. close":"128.74","5. volume":"3134961.57"},"2018-06-29":{"1. open":"129.17","2. high":"130.12","3. low":"128.51","4. close":"128.60","5. volume":"3455341.20"},"2018-06-28":{"1. open":"127.12","2. high":"129.37","3. low":"126.99","4. close":"128.91","5. volume":"4164125.03"},"2018-06-27":{"1. open":"128.05","2. high":"128.67","3. low":"126.53","4. close":"126.55","5. volume":"3771911.71"},"2018-06-26":{"1. open":"128.28","2. high":"128.73","3. low":"127.34","4. close":"128.03","5. volume":"3810451.12"},"2018-06-25":{"1. open":"129.24","2. high":"129.24","3. low":"127.29","4. close":"127.76","5. volume":"8226765.48"},"2018-06-22":{"1. open":"130.38","2. high":"130.54","3. low":"129.59","4. close":"130.05","5. volume":"5535710.87"},"2018-06-21":{"1. open":"131.26","2. high":"131.76","3. low":"129.64","4. close":"130.02","5. volume":"3578659.58"},"2018-06-20":{"1. open":"132.76","2. high":"133.03","3. low":"131.09","4. close":"131.29","5. volume":"3065255.20"},"2018-06-19":{"1. open":"131.74","2. high":"132.76","3. low":"131.59","4. close":"132.46","5. volume":"3209867.05"},"2018-06-18":{"1. open":"132.72","2. high":"133.03","3. low":"131.76","4. close":"133.00","5. volume":"3945722.45"},"2018-06-15":{"1. open":"133.38","2. high":"133.91","3. low":"132.28","4. close":"133.83","5. volume":"8391504.50"},"2018-06-14":{"1. open":"134.99","2. high":"135.30","3. low":"133.56","4. close":"133.66","5. volume":"3061965.26"},"2018-06-13":{"1. open":"135.12","2. high":"135.75","3. low":"134.58","4. close":"134.72","5. volume":"2732269.05"},"2018-06-12":{"1. open":"135.41","2. high":"135.80","3. low":"134.97","4. close":"135.20","5. volume":"2430646.87"},"2018-06-11":{"1. open":"134.97","2. high":"135.69","3. low":"134.52","4. close":"134.93","5. volume":"3000882.31"},"2018-06-08":{"1. open":"133.48","2. high":"134.79","3. low":"132.90","4. close":"134.52","5. volume":"4796340.00"},"2018-06-07":{"1. open":"133.48","2. high":"135.04","3. low":"133.41","4. close":"133.81","5. volume":"3973409.85"},"2018-06-06":{"1. open":"132.87","2. high":"133.22","3. low":"132.13","4. close":"133.21","5. volume":"2964202.35"},"2018-06-05":{"1. open":"131.68","2. high":"132.63","3. low":"131.67","4. close":"132.28","5. volume":"2610610.37"},"2018-06-04":{"1. open":"130.99","2. high":"131.79","3. low":"130.88","4. close":"131.67","5. volume":"2794014.77"},"2018-06-01":{"1. open":"131.11","2. high":"131.49","3. low":"130.36","4. close":"130.67","5. volume":"3550933.52"},"2018-05-31":{"1. open":"131.46","2. high":"131.46","3. low":"129.84","4. close":"130.08","5. volume":"6287387.25"},"2018-05-30":{"1. open":"130.62","2. high":"131.73","3. low":"130.55","4. close":"131.28","5. volume":"4711709.24"},"2018-05-29":{"1. open":"131.20","2. high":"131.53","3. low":"129.07","4. close":"130.00","5. volume":"4176986.53"},"2018-05-25":{"1. open":"132.46","2. high":"133.08","3. low":"132.06","4. close":"132.22","5. volume":"4523705.91"},"2018-05-24":{"1. open":"132.91","2. high":"133.00","3. low":"131.59","4. close":"132.62","5. volume":"3128572.24"},"2018-05-23":{"1. open":"132.88","2. high":"133.20","3. low":"132.08","4. close":"133.17","5. volume":"3184766.31"},"2018-05-22":{"1. open":"133.95","2. high":"134.58","3. low":"133.48","4. close":"133.56","5. volume":"2102486.09"},"2018-05-21":{"1. open":"133.43","2. high":"134.43","3. low":"133.18","4. close":"133.93","5. volume":"2664627.40"},"2018-05-18":{"1. open":"132.99","2. high":"133.42","3. low":"132.55","4. close":"132.63","5. volume":"2469058.33"},"2018-05-17":{"1. open":"133.02","2. high":"133.65","3. low":"132.34","4. close":"133.02","5. volume":"2897483.06"},"2018-05-16":{"1. open":"132.28","2. high":"133.50","3. low":"131.88","4. close":"133.13","5. volume":"2916813.98"},"2018-05-15":{"1. open":"132.09","2. high":"132.55","3. low":"131.56","4. close":"132.32","5. volume":"3764371.73"},"2018-05-14":{"1. open":"132.99","2. high":"133.59","3. low":"132.68","4. close":"132.83","5. volume":"2960449.39"},"2018-05-11":{"1. open":"132.66","2. high":"133.34","3. low":"132.17","4. close":"132.68","5. volume":"2828911.69"},"2018-05-10":{"1. open":"131.77","2. high":"132.86","3. low":"131.64","4. close":"132.78","5. volume":"3430417.20"},"2018-05-09":{"1. open":"130.62","2. high":"131.65","3. low":"130.05","4. close":"131.28","5. volume":"3862458.66"},"2018-05-08":{"1. open":"131.63","2. high":"132.10","3. low":"130.77","4. close":"131.63","5. volume":"4942381.42"},"2018-05-07":{"1. open":"132.55","2. high":"132.85","3. low":"131.30","4. close":"131.84","5. volume":"3366349.92"},"2018-05-04":{"1. open":"129.89","2. high":"132.88","3. low":"129.13","4. close":"132.47","5. volume":"4052285.53"},"2018-05-03":{"1. open":"130.83","2. high":"130.93","3. low":"128.78","4. close":"130.70","5. volume":"4619714.31"},"2018-05-02":{"1. open":"132.98","2. high":"133.31","3. low":"130.78","4. close":"131.13","5. volume":"4782025.00"},"2018-05-01":{"1. open":"133.15","2. high":"133.49","3. low":"132.07","4. close":"133.48","5. volume":"4081026.92"},"2018-04-30":{"1. open":"135.19","2. high":"135.67","3. low":"133.44","4. close":"133.44","5. volume":"4064586.44"},"2018-04-27":{"1. open":"135.17","2. high":"135.55","3. low":"134.08","4. close":"134.84","5. volume":"2950710.29"},"2018-04-26":{"1. open":"134.95","2. high":"135.65","3. low":"134.58","4. close":"135.06","5. volume":"3926765.26"},"2018-04-25":{"1. open":"134.20","2. high":"134.76","3. low":"132.66","4. close":"134.34","5. volume":"6742490.50"},"2018-04-24":{"1. open":"134.87","2. high":"135.59","3. low":"133.04","4. close":"133.99","5. volume":"4525714.49"},"2018-04-23":{"1. open":"133.50","2. high":"134.36","3. low":"132.86","4. close":"134.27","5. volume":"4893139.13"},"2018-04-20":{"1. open":"136.14","2. high":"136.21","3. low":"133.02","4. close":"133.38","5. volume":"7608689.69"},"2018-04-19":{"1. open":"137.33","2. high":"137.35","3. low":"134.97","4. close":"135.96","5. volume":"7443376.27"},"2018-04-18":{"1. open":"140.05","2. high":"140.50","3. low":"136.48","4. close":"136.96","5. volume":"18761757.88"},"2018-04-17":{"1. open":"146.20","2. high":"149.12","3. low":"145.91","4. close":"148.12","5. volume":"9396239.20"},"2018-04-16":{"1. open":"145.43","2. high":"146.49","3. low":"145.14","4. close":"145.34","5. volume":"3853991.71"},"2018-04-13":{"1. open":"146.06","2. high":"146.57","3. low":"143.52","4. close":"144.25","5. volume":"3734603.03"},"2018-04-12":{"1. open":"144.29","2. high":"146.34","3. low":"144.22","4. close":"145.51","5. volume":"5191220.99"},"2018-04-11":{"1. open":"142.10","2. high":"143.40","3. low":"141.65","4. close":"143.01","5. volume":"3043735.28"},"2018-04-10":{"1. open":"142.71","2. high":"144.15","3. low":"142.45","4. close":"143.04","5. volume":"3641532.94"},"2018-04-09":{"1. open":"139.73","2. high":"142.37","3. low":"139.68","4. close":"140.55","5. volume":"4062418.61"},"2018-04-06":{"1. open":"141.26","2. high":"141.71","3. low":"137.65","4. close":"138.60","5. volume":"3380995.40"},"2018-04-05":{"1. open":"142.17","2. high":"142.61","3. low":"141.15","4. close":"141.79","5. volume":"2932213.36"},"2018-04-04":{"1. open":"136.14","2. high":"142.19","3. low":"135.73","4. close":"141.87","5. volume":"4423338.86"},"2018-04-03":{"1. open":"138.81","2. high":"139.00","3. low":"136.51","4. close":"137.94","5. volume":"3806990.88"},"2018-04-02":{"1. open":"141.15","2. high":"141.19","3. low":"136.63","4. close":"138.14","5. volume":"4741078.43"},"2018-03-29":{"1. open":"140.90","2. high":"141.66","3. low":"139.07","4. close":"141.24","5. volume":"3148140.66"},"2018-03-28":{"1. open":"139.98","2. high":"141.63","3. low":"139.82","4. close":"140.40","5. volume":"3373545.63"},"2018-03-27":{"1. open":"141.71","2. high":"142.56","3. low":"139.15","4. close":"139.84","5. volume":"3508096.20"},"2018-03-26":{"1. open":"139.19","2. high":"141.45","3. low":"138.34","4. close":"141.18","5. volume":"3717599.18"},"2018-03-23":{"1. open":"140.15","2. high":"140.45","3. low":"136.73","4. close":"137.06","5. volume":"4040176.09"},"2018-03-22":{"1. open":"142.68","2. high":"142.91","3. low":"139.92","4. close":"140.00","5. volume":"4250382.35"},"2018-03-21":{"1. open":"144.13","2. high":"145.63","3. low":"143.53","4. close":"144.24","5. volume":"2983124.56"},"2018-03-20":{"1. open":"145.00","2. high":"145.38","3. low":"142.95","4. close":"143.79","5. volume":"3955414.61"},"2018-03-19":{"1. open":"147.02","2. high":"147.18","3. low":"144.02","4. close":"144.84","5. volume":"4984853.29"},"2018-03-16":{"1. open":"147.34","2. high":"149.11","3. low":"146.95","4. close":"147.52","5. volume":"7775903.07"},"2018-03-15":{"1. open":"146.10","2. high":"148.43","3. low":"145.92","4. close":"146.92","5. volume":"3553648.13"},"2018-03-14":{"1. open":"147.44","2. high":"147.91","3. low":"145.20","4. close":"145.55","5. volume":"3327028.99"},"2018-03-13":{"1. open":"147.37","2. high":"149.23","3. low":"146.19","4. close":"146.66","5. volume":"3771979.82"},"2018-03-12":{"1. open":"146.95","2. high":"148.22","3. low":"146.24","4. close":"147.52","5. volume":"4654599.25"},"2018-03-09":{"1. open":"144.95","2. high":"146.90","3. low":"144.80","4. close":"146.65","5. volume":"4403074.53"},"2018-03-08":{"1. open":"146.36","2. high":"146.89","3. low":"142.75","4. close":"143.79","5. volume":"5611048.99"},"2018-03-07":{"1. open":"142.68","2. high":"146.21","3. low":"142.43","4. close":"145.74","5. volume":"4241458.83"},"2018-03-06":{"1. open":"144.78","2. high":"145.34","3. low":"142.83","4. close":"143.34","5. volume":"3392793.70"},"2018-03-05":{"1. open":"141.87","2. high":"144.97","3. low":"141.53","4. close":"144.48","5. volume":"3378888.33"},"2018-03-02":{"1. open":"140.65","2. high":"142.46","3. low":"139.81","4. close":"142.21","5. volume":"3001945.51"},"2018-03-01":{"1. open":"143.17","2. high":"144.49","3. low":"140.65","4. close":"141.59","5. volume":"3718292.34"},"2018-02-28":{"1. open":"144.98","2. high":"145.57","3. low":"143.42","4. close":"143.44","5. volume":"3462625.27"},"2018-02-27":{"1. open":"145.87","2. high":"147.08","3. low":"144.09","4. close":"144.11","5. volume":"3859705.38"},"2018-02-26":{"1. open":"143.43","2. high":"146.25","3. low":"143.15","4. close":"145.98","5. volume":"3292445.06"},"2018-02-23":{"1. open":"142.04","2. high":"143.46","3. low":"141.82","4. close":"143.16","5. volume":"2953863.99"},"2018-02-22":{"1. open":"142.22","2. high":"142.72","3. low":"140.65","4. close":"141.01","5. volume":"3698372.28"},"2018-02-21":{"1. open":"143.08","2. high":"144.33","3. low":"141.67","4. close":"141.72","5. volume":"3215094.68"},"2018-02-20":{"1. open":"143.41","2. high":"143.56","3. low":"141.64","4. close":"142.83","5. volume":"3928596.18"},"2018-02-16":{"1. open":"143.33","2. high":"145.25","3. low":"143.32","4. close":"143.77","5. volume":"3902599.77"},"2018-02-15":{"1. open":"143.14","2. high":"144.39","3. low":"141.48","4. close":"143.61","5. volume":"5085945.72"},"2018-02-14":{"1. open":"138.25","2. high":"142.68","3. low":"138.08","4. close":"142.46","5. volume":"4991852.93"},"2018-02-13":{"1. open":"138.91","2. high":"139.16","3. low":"137.75","4. close":"138.77","5. volume":"4468931.29"},"2018-02-12":{"1. open":"138.91","2. high":"140.29","3. low":"138.35","4. close":"139.37","5. volume":"5209796.16"},"2018-02-09":{"1. open":"136.79","2. high":"138.58","3. low":"132.92","4. close":"137.63","5. volume":"7146551.83"},"2018-02-08":{"1. open":"140.36","2. high":"140.99","3. low":"135.78","4. close":"135.86","5. volume":"6074636.67"},"2018-02-07":{"1. open":"141.92","2. high":"142.99","3. low":"141.10","4. close":"141.62","5. volume":"5586873.37"},"2018-02-06":{"1. open":"138.34","2. high":"143.13","3. low":"137.26","4. close":"142.99","5. volume":"9043026.47"},"2018-02-05":{"1. open":"145.34","2. high":"145.90","3. low":"138.08","4. close":"140.41","5. volume":"7916854.94"},"2018-02-02":{"1. open":"148.85","2. high":"149.12","3. low":"146.24","4. close":"146.39","5. volume":"4763487.57"},"2018-02-01":{"1. open":"150.22","2. high":"151.08","3. low":"149.03","4. close":"149.49","5. volume":"4071004.30"},"2018-01-31":{"1. open":"150.74","2. high":"151.88","3. low":"149.82","4. close":"150.69","5. volume":"3705189.65"},"2018-01-30":{"1. open":"153.00","2. high":"153.52","3. low":"150.19","4. close":"150.62","5. volume":"4414998.02"},"2018-01-29":{"1. open":"154.14","2. high":"155.01","3. low":"152.82","4. close":"153.54","5. volume":"3151771.19"},"2018-01-26":{"1. open":"152.92","2. high":"154.10","3. low":"152.61","4. close":"154.04","5. volume":"3373241.86"},"2018-01-25":{"1. open":"152.72","2. high":"153.52","3. low":"152.06","4. close":"152.32","5. volume":"2982647.73"},"2018-01-24":{"1. open":"153.50","2. high":"155.31","3. low":"151.72","4. close":"152.23","5. volume":"5069914.87"},"2018-01-23":{"1. open":"149.88","2. high":"153.05","3. low":"149.59","4. close":"153.04","5. volume":"6827743.54"},"2018-01-22":{"1. open":"148.67","2. high":"150.95","3. low":"148.30","4. close":"149.68","5. volume":"7677603.50"},"2018-01-19":{"1. open":"151.39","2. high":"152.25","3. low":"148.48","4. close":"149.46","5. volume":"19404128.96"},"2018-01-18":{"1. open":"156.49","2. high":"157.53","3. low":"154.79","4. close":"155.68","5. volume":"10077883.34"},"2018-01-17":{"1. open":"154.66","2. high":"155.69","3. low":"153.97","4. close":"155.25","5. volume":"10706143.76"},"2018-01-16":{"1. open":"151.98","2. high":"152.15","3. low":"150.37","4. close":"150.83","5. volume":"6985091.71"},"2018-01-12":{"1. open":"150.98","2. high":"151.65","3. low":"150.07","4. close":"150.17","5. volume":"4609277.45"},"2018-01-11":{"1. open":"151.70","2. high":"151.83","3. low":"150.32","4. close":"151.15","5. volume":"3482892.36"},"2018-01-10":{"1. open":"149.96","2. high":"151.27","3. low":"149.58","4. close":"151.13","5. volume":"3820927.55"},"2018-01-09":{"1. open":"150.87","2. high":"151.45","3. low":"150.10","4. close":"150.81","5. volume":"3988997.94"},"2018-01-08":{"1. open":"149.73","2. high":"150.88","3. low":"148.85","4. close":"150.48","5. volume":"4695593.69"},"2018-01-05":{"1. open":"149.53","2. high":"149.95","3. low":"148.30","4. close":"149.58","5. volume":"4751793.28"},"2018-01-04":{"1. open":"146.96","2. high":"149.42","3. low":"146.70","4. close":"148.85","5. volume":"6778564.76"},"2018-01-03":{"1. open":"144.83","2. high":"147.11","3. low":"143.90","4. close":"145.89","5. volume":"8688846.27"},"2018-01-02":{"1. open":"142.22","2. high":"142.51","3. low":"141.34","4. close":"141.99","5. volume":"3861788.52"},"2017-12-29":{"1. open":"141.92","2. high":"142.42","3. low":"141.23","4. close":"141.23","5. volume":"3047744.14"},"2017-12-28":{"1. open":"141.02","2. high":"141.87","3. low":"141.02","4. close":"141.80","5. volume":"2456937.84"},"2017-12-27":{"1. open":"140.79","2. high":"141.01","3. low":"140.48","4. close":"140.96","5. volume":"1948300.83"},"2017-12-26":{"1. open":"140.39","2. high":"141.63","3. low":"140.38","4. close":"140.68","5. volume":"2280348.96"},"2017-12-22":{"1. open":"139.75","2. high":"140.84","3. low":"139.46","4. close":"140.38","5. volume":"2745095.58"},"2017-12-21":{"1. open":"141.00","2. high":"141.26","3. low":"139.45","4. close":"139.46","5. volume":"3798647.29"},"2017-12-20":{"1. open":"141.44","2. high":"141.66","3. low":"140.64","4. close":"140.79","5. volume":"3471672.14"},"2017-12-19":{"1. open":"141.88","2. high":"141.92","3. low":"140.92","4. close":"141.05","5. volume":"3784713.38"},"2017-12-18":{"1. open":"141.22","2. high":"141.93","3. low":"141.03","4. close":"141.14","5. volume":"4652552.02"},"2017-12-15":{"1. open":"141.53","2. high":"141.58","3. low":"139.95","4. close":"140.38","5. volume":"9637211.08"},"2017-12-14":{"1. open":"142.22","2. high":"142.78","3. low":"141.48","4. close":"141.76","5. volume":"4256341.80"},"2017-12-13":{"1. open":"144.15","2. high":"144.27","3. low":"141.66","4. close":"141.68","5. volume":"5177398.46"},"2017-12-12":{"1. open":"142.86","2. high":"145.30","3. low":"142.83","4. close":"144.28","5. volume":"5812931.91"},"2017-12-11":{"1. open":"142.65","2. high":"143.50","3. low":"142.28","4. close":"143.06","5. volume":"3745579.31"},"2017-12-08":{"1. open":"141.70","2. high":"142.71","3. low":"141.35","4. close":"142.51","5. volume":"3167368.48"},"2017-12-07":{"1. open":"141.79","2. high":"142.17","3. low":"141.08","4. close":"141.36","5. volume":"3468927.15"},"2017-12-06":{"1. open":"143.32","2. high":"143.80","3. low":"141.84","4. close":"141.85","5. volume":"3079794.81"},"2017-12-05":{"1. open":"144.02","2. high":"144.28","3. low":"142.39","4. close":"143.00","5. volume":"4641928.30"},"2017-12-04":{"1. open":"143.30","2. high":"144.34","3. low":"142.75","4. close":"144.02","5. volume":"4270392.62"},"2017-12-01":{"1. open":"142.13","2. high":"142.70","3. low":"140.76","4. close":"142.46","5. volume":"5125319.12"},"2017-11-30":{"1. open":"141.44","2. high":"142.14","3. low":"140.91","4. close":"141.73","5. volume":"5984087.88"},"2017-11-29":{"1. open":"140.66","2. high":"141.40","3. low":"140.08","4. close":"141.35","5. volume":"4693457.17"},"2017-11-28":{"1. open":"140.24","2. high":"140.78","3. low":"139.64","4. close":"140.35","5. volume":"3604404.68"},"2017-11-27":{"1. open":"139.97","2. high":"140.37","3. low":"139.57","4. close":"139.90","5. volume":"3041087.86"},"2017-11-24":{"1. open":"139.87","2. high":"140.10","3. low":"139.30","4. close":"139.77","5. volume":"1098203.37"},"2017-11-22":{"1. open":"139.92","2. high":"140.28","3. low":"139.30","4. close":"139.71","5. volume":"2877007.94"},"2017-11-21":{"1. open":"139.27","2. high":"140.33","3. low":"139.18","4. close":"139.87","5. volume":"3457642.50"},"2017-11-20":{"1. open":"138.67","2. high":"139.87","3. low":"137.99","4. close":"138.55","5. volume":"5204703.85"},"2017-11-17":{"1. open":"137.47","2. high":"138.22","3. low":"137.00","4. close":"137.13","5. volume":"4478673.15"},"2017-11-16":{"1. open":"135.99","2. high":"137.76","3. low":"135.78","4. close":"137.27","5. volume":"4964924.96"},"2017-11-15":{"1. open":"136.24","2. high":"136.89","3. low":"134.59","4. close":"135.41","5. volume":"4322527.19"},"2017-11-14":{"1. open":"136.19","2. high":"137.13","3. low":"135.77","4. close":"137.06","5. volume":"3398499.09"},"2017-11-13":{"1. open":"137.05","2. high":"137.16","3. low":"136.16","4. close":"136.61","5. volume":"4681080.77"},"2017-11-10":{"1. open":"138.68","2. high":"138.90","3. low":"137.29","4. close":"137.30","5. volume":"3962257.75"},"2017-11-09":{"1. open":"138.01","2. high":"139.73","3. low":"137.95","4. close":"138.35","5. volume":"4391654.56"},"2017-11-08":{"1. open":"139.55","2. high":"139.73","3. low":"138.34","4. close":"139.52","5. volume":"4262036.14"},"2017-11-07":{"1. open":"139.34","2. high":"139.47","3. low":"138.54","4. close":"139.32","5. volume":"3395225.72"},"2017-11-06":{"1. open":"139.71","2. high":"139.75","3. low":"138.34","4. close":"138.85","5. volume":"4140841.39"},"2017-11-03":{"1. open":"141.23","2. high":"141.27","3. low":"139.45","4. close":"139.53","5. volume":"4069234.14"},"2017-11-02":{"1. open":"141.93","2. high":"142.21","3. low":"140.76","4. close":"141.16","5. volume":"3118983.19"},"2017-11-01":{"1. open":"141.85","2. high":"142.59","3. low":"141.60","4. close":"141.79","5. volume":"2971716.56"},"2017-10-31":{"1. open":"142.06","2. high":"142.62","3. low":"140.78","4. close":"141.82","5. volume":"3888594.98"},"2017-10-30":{"1. open":"141.54","2. high":"142.30","3. low":"140.57","4. close":"142.09","5. volume":"3871881.10"},"2017-10-27":{"1. open":"142.26","2. high":"142.34","3. low":"140.76","4. close":"141.47","5. volume":"4504821.45"},"2017-10-26":{"1. open":"142.05","2. high":"142.79","3. low":"141.34","4. close":"141.39","5. volume":"3915582.79"},"2017-10-25":{"1. open":"143.61","2. high":"143.94","3. low":"140.89","4. close":"141.30","5. volume":"5011121.25"},"2017-10-24":{"1. open":"146.96","2. high":"147.01","3. low":"142.84","4. close":"143.49","5. volume":"7523425.61"},"2017-10-23":{"1. open":"149.17","2. high":"149.59","3. low":"146.86","4. close":"146.87","5. volume":"5307151.28"},"2017-10-20":{"1. open":"148.27","2. high":"149.57","3. low":"147.07","4. close":"149.19","5. volume":"7224535.53"},"2017-10-19":{"1. open":"147.10","2. high":"148.17","3. low":"146.44","4. close":"148.11","5. volume":"9093673.48"},"2017-10-18":{"1. open":"144.63","2. high":"148.42","3. low":"144.48","4. close":"146.85","5. volume":"28025491.91"},"2017-10-17":{"1. open":"134.98","2. high":"135.43","3. low":"134.56","4. close":"134.89","5. volume":"4548577.44"},"2017-10-16":{"1. open":"135.52","2. high":"135.93","3. low":"134.87","4. close":"135.16","5. volume":"2793947.58"},"2017-10-13":{"1. open":"135.76","2. high":"136.10","3. low":"135.26","4. close":"135.41","5. volume":"2292599.24"},"2017-10-12":{"1. open":"135.83","2. high":"136.14","3. low":"135.10","4. close":"135.34","5. volume":"2996807.17"},"2017-10-11":{"1. open":"136.61","2. high":"136.67","3. low":"135.57","4. close":"135.89","5. volume":"3382694.68"},"2017-10-10":{"1. open":"135.97","2. high":"137.11","3. low":"135.91","4. close":"136.70","5. volume":"3708661.86"},"2017-10-09":{"1. open":"134.86","2. high":"136.04","3. low":"134.72","4. close":"135.68","5. volume":"2465969.06"},"2017-10-06":{"1. open":"134.99","2. high":"135.18","3. low":"134.69","4. close":"134.84","5. volume":"2069765.29"},"2017-10-05":{"1. open":"135.02","2. high":"135.81","3. low":"134.84","4. close":"135.06","5. volume":"2335332.54"},"2017-10-04":{"1. open":"135.32","2. high":"135.33","3. low":"134.50","4. close":"134.84","5. volume":"2048776.51"},"2017-10-03":{"1. open":"135.03","2. high":"135.50","3. low":"134.71","4. close":"135.11","5. volume":"2104055.58"},"2017-10-02":{"1. open":"133.80","2. high":"135.19","3. low":"133.67","4. close":"135.00","5. volume":"2720550.83"},"2017-09-29":{"1. open":"133.89","2. high":"134.11","3. low":"133.40","4. close":"133.55","5. volume":"2426386.70"},"2017-09-28":{"1. open":"133.78","2. high":"134.27","3. low":"132.75","4. close":"134.08","5. volume":"2543598.35"},"2017-09-27":{"1. open":"135.02","2. high":"135.22","3. low":"133.50","4. close":"134.08","5. volume":"3172179.12"},"2017-09-26":{"1. open":"134.73","2. high":"135.70","3. low":"134.34","4. close":"134.91","5. volume":"3780127.35"},"2017-09-25":{"1. open":"133.59","2. high":"134.42","3. low":"133.39","4. close":"134.28","5. volume":"4767811.25"},"2017-09-22":{"1. open":"134.02","2. high":"134.02","3. low":"133.10","4. close":"133.60","5. volume":"2523755.62"},"2017-09-21":{"1. open":"134.07","2. high":"134.30","3. low":"133.57","4. close":"133.71","5. volume":"2107324.34"},"2017-09-20":{"1. open":"133.41","2. high":"134.29","3. low":"132.94","4. close":"134.29","5. volume":"4956645.80"},"2017-09-19":{"1. open":"133.28","2. high":"133.46","3. low":"132.76","4. close":"132.91","5. volume":"3181845.50"},"2017-09-18":{"1. open":"133.30","2. high":"133.92","3. low":"132.80","4. close":"133.06","5. volume":"2778140.41"},"2017-09-15":{"1. open":"133.31","2. high":"133.63","3. low":"132.63","4. close":"133.31","5. volume":"6717746.00"},"2017-09-14":{"1. open":"134.27","2. high":"134.75","3. low":"133.94","4. close":"133.97","5. volume":"3445454.81"},"2017-09-13":{"1. open":"133.80","2. high":"134.66","3. low":"133.79","4. close":"134.39","5. volume":"3746864.36"},"2017-09-12":{"1. open":"133.58","2. high":"134.74","3. low":"133.02","4. close":"134.17","5. volume":"4807435.95"},"2017-09-11":{"1. open":"132.13","2. high":"133.60","3. low":"131.64","4. close":"133.35","5. volume":"4187752.93"},"2017-09-08":{"1. open":"131.77","2. high":"131.77","3. low":"130.38","4. close":"131.13","5. volume":"3078864.16"},"2017-09-07":{"1. open":"132.65","2. high":"133.14","3. low":"131.09","4. close":"131.54","5. volume":"3825651.66"},"2017-09-06":{"1. open":"132.44","2. high":"132.99","3. low":"132.09","4. close":"132.39","5. volume":"2950538.15"},"2017-09-05":{"1. open":"132.09","2. high":"132.88","3. low":"131.36","4. close":"131.67","5. volume":"2851313.46"},"2017-09-01":{"1. open":"131.62","2. high":"133.02","3. low":"131.62","4. close":"132.63","5. volume":"3082363.98"},"2017-08-31":{"1. open":"131.65","2. high":"132.24","3. low":"131.29","4. close":"131.66","5. volume":"3327235.19"},"2017-08-30":{"1. open":"131.87","2. high":"131.89","3. low":"131.09","4. close":"131.23","5. volume":"2499640.76"},"2017-08-29":{"1. open":"130.81","2. high":"132.03","3. low":"130.62","4. close":"131.76","5. volume":"2762474.08"},"2017-08-28":{"1. open":"132.66","2. high":"133.07","3. low":"131.07","4. close":"131.18","5. volume":"4681778.53"},"2017-08-25":{"1. open":"131.91","2. high":"132.73","3. low":"131.86","4. close":"132.32","5. volume":"2638330.91"},"2017-08-24":{"1. open":"131.17","2. high":"132.26","3. low":"130.94","4. close":"131.58","5. volume":"3295687.13"},"2017-08-23":{"1. open":"129.52","2. high":"131.68","3. low":"129.50","4. close":"130.84","5. volume":"3714685.74"},"2017-08-22":{"1. open":"129.46","2. high":"129.93","3. low":"129.22","4. close":"129.80","5. volume":"2297527.71"},"2017-08-21":{"1. open":"128.50","2. high":"129.26","3. low":"128.07","4. close":"129.18","5. volume":"2714990.89"},"2017-08-18":{"1. open":"129.67","2. high":"129.93","3. low":"128.49","4. close":"128.60","5. volume":"3800607.08"},"2017-08-17":{"1. open":"131.19","2. high":"131.53","3. low":"129.52","4. close":"129.52","5. volume":"3997161.11"},"2017-08-16":{"1. open":"130.52","2. high":"131.55","3. low":"130.35","4. close":"131.17","5. volume":"2982039.27"},"2017-08-15":{"1. open":"131.22","2. high":"131.95","3. low":"129.41","4. close":"130.78","5. volume":"4282827.92"},"2017-08-14":{"1. open":"130.71","2. high":"131.41","3. low":"130.66","4. close":"131.01","5. volume":"2045675.28"},"2017-08-11":{"1. open":"131.13","2. high":"131.26","3. low":"130.27","4. close":"130.57","5. volume":"2765278.90"},"2017-08-10":{"1. open":"130.38","2. high":"131.10","3. low":"130.01","4. close":"130.57","5. volume":"4030207.78"},"2017-08-09":{"1. open":"130.48","2. high":"130.74","3. low":"129.97","4. close":"130.50","5. volume":"2688454.14"},"2017-08-08":{"1. open":"130.71","2. high":"131.41","3. low":"130.71","4. close":"130.82","5. volume":"3021120.87"},"2017-08-07":{"1. open":"133.48","2. high":"133.56","3. low":"131.40","4. close":"132.07","5. volume":"4212767.14"},"2017-08-04":{"1. open":"133.48","2. high":"133.83","3. low":"132.92","4. close":"133.62","5. volume":"2340698.26"},"2017-08-03":{"1. open":"132.95","2. high":"133.79","3. low":"132.95","4. close":"133.42","5. volume":"2788042.44"},"2017-08-02":{"1. open":"133.59","2. high":"133.74","3. low":"132.76","4. close":"132.97","5. volume":"3129790.09"},"2017-08-01":{"1. open":"133.48","2. high":"134.09","3. low":"133.22","4. close":"133.75","5. volume":"2943683.04"},"2017-07-31":{"1. open":"132.90","2. high":"133.41","3. low":"132.71","4. close":"133.17","5. volume":"3989239.11"},"2017-07-28":{"1. open":"133.30","2. high":"133.51","3. low":"132.41","4. close":"132.82","5. volume":"2782420.82"},"2017-07-27":{"1. open":"133.48","2. high":"133.84","3. low":"132.22","4. close":"133.54","5. volume":"5867992.82"},"2017-07-26":{"1. open":"134.64","2. high":"134.82","3. low":"132.99","4. close":"133.81","5. volume":"3504098.38"},"2017-07-25":{"1. open":"134.92","2. high":"135.77","3. low":"134.42","4. close":"134.57","5. volume":"3851856.11"},"2017-07-24":{"1. open":"135.32","2. high":"135.35","3. low":"134.21","4. close":"134.39","5. volume":"3514758.92"},"2017-07-21":{"1. open":"135.86","2. high":"136.12","3. low":"134.87","4. close":"135.39","5. volume":"5943350.27"},"2017-07-20":{"1. open":"135.80","2. high":"137.00","3. low":"135.34","4. close":"135.92","5. volume":"6540737.37"},"2017-07-19":{"1. open":"138.10","2. high":"138.31","3. low":"135.05","4. close":"135.80","5. volume":"12926862.36"},"2017-07-18":{"1. open":"140.25","2. high":"142.03","3. low":"139.92","4. close":"141.76","5. volume":"6321488.84"},"2017-07-17":{"1. open":"141.38","2. high":"141.65","3. low":"140.14","4. close":"140.85","5. volume":"4373520.31"},"2017-07-14":{"1. open":"141.77","2. high":"142.33","3. low":"141.21","4. close":"141.98","5. volume":"2958861.50"},"2017-07-13":{"1. open":"141.48","2. high":"141.93","3. low":"141.01","4. close":"141.42","5. volume":"2278146.16"},"2017-07-12":{"1. open":"141.28","2. high":"141.98","3. low":"140.89","4. close":"141.48","5. volume":"2844696.76"},"2017-07-11":{"1. open":"141.08","2. high":"141.44","3. low":"139.97","4. close":"141.01","5. volume":"3158688.90"},"2017-07-10":{"1. open":"140.76","2. high":"141.66","3. low":"140.50","4. close":"141.23","5. volume":"2581856.09"},"2017-07-07":{"1. open":"140.49","2. high":"141.29","3. low":"140.05","4. close":"140.78","5. volume":"2159283.09"},"2017-07-06":{"1. open":"141.17","2. high":"141.60","3. low":"140.13","4. close":"140.25","5. volume":"2518282.21"},"2017-07-05":{"1. open":"143.39","2. high":"143.50","3. low":"141.42","4. close":"141.46","5. volume":"3275798.37"},"2017-07-03":{"1. open":"141.37","2. high":"143.62","3. low":"141.32","4. close":"143.21","5. volume":"2598166.78"},"2017-06-30":{"1. open":"142.02","2. high":"142.22","3. low":"140.97","4. close":"141.60","5. volume":"3223104.13"},"2017-06-29":{"1. open":"143.00","2. high":"143.36","3. low":"141.41","4. close":"141.88","5. volume":"2987684.82"},"2017-06-28":{"1. open":"142.82","2. high":"143.19","3. low":"142.48","4. close":"142.98","5. volume":"2027962.63"},"2017-06-27":{"1. open":"142.68","2. high":"142.99","3. low":"142.22","4. close":"142.45","5. volume":"2196010.00"},"2017-06-26":{"1. open":"142.41","2. high":"143.37","3. low":"142.34","4. close":"142.89","5. volume":"1960656.97"},"2017-06-23":{"1. open":"142.07","2. high":"142.39","3. low":"141.58","4. close":"141.86","5. volume":"2898227.76"},"2017-06-22":{"1. open":"142.27","2. high":"142.67","3. low":"141.47","4. close":"142.13","5. volume":"2173600.86"},"2017-06-21":{"1. open":"143.41","2. high":"143.41","3. low":"141.20","4. close":"141.57","5. volume":"3621584.35"},"2017-06-20":{"1. open":"142.20","2. high":"143.04","3. low":"141.99","4. close":"142.63","5. volume":"4114299.12"},"2017-06-19":{"1. open":"143.15","2. high":"143.47","3. low":"142.26","4. close":"142.53","5. volume":"4033199.47"},"2017-06-16":{"1. open":"141.97","2. high":"143.07","3. low":"140.81","4. close":"143.03","5. volume":"5641121.46"},"2017-06-15":{"1. open":"141.11","2. high":"142.40","3. low":"141.11","4. close":"141.96","5. volume":"4258575.90"},"2017-06-14":{"1. open":"141.73","2. high":"142.63","3. low":"140.78","4. close":"141.59","5. volume":"2794573.53"},"2017-06-13":{"1. open":"143.09","2. high":"143.12","3. low":"141.90","4. close":"141.99","5. volume":"3230618.33"},"2017-06-12":{"1. open":"141.93","2. high":"144.71","3. low":"141.78","4. close":"142.85","5. volume":"5948147.10"},"2017-06-09":{"1. open":"139.92","2. high":"142.00","3. low":"139.81","4. close":"141.85","5. volume":"4009233.73"},"2017-06-08":{"1. open":"139.00","2. high":"140.67","3. low":"138.92","4. close":"140.01","5. volume":"3388727.77"},"2017-06-07":{"1. open":"140.89","2. high":"141.94","3. low":"138.81","4. close":"138.98","5. volume":"4472467.01"},"2017-06-06":{"1. open":"139.92","2. high":"140.74","3. low":"139.92","4. close":"140.26","5. volume":"3485634.59"},"2017-06-05":{"1. open":"139.75","2. high":"140.78","3. low":"139.63","4. close":"140.30","5. volume":"3655529.44"},"2017-06-02":{"1. open":"140.90","2. high":"141.02","3. low":"139.73","4. close":"139.97","5. volume":"3289195.62"},"2017-06-01":{"1. open":"140.66","2. high":"140.72","3. low":"139.58","4. close":"140.54","5. volume":"2673364.06"},"2017-05-31":{"1. open":"139.95","2. high":"140.66","3. low":"139.60","4. close":"140.50","5. volume":"3218566.88"},"2017-05-30":{"1. open":"139.87","2. high":"140.54","3. low":"139.54","4. close":"139.67","5. volume":"3322810.25"},"2017-05-26":{"1. open":"140.70","2. high":"140.84","3. low":"139.97","4. close":"140.37","5. volume":"2246176.50"},"2017-05-25":{"1. open":"141.07","2. high":"141.51","3. low":"140.79","4. close":"141.02","5. volume":"2374783.27"},"2017-05-24":{"1. open":"140.11","2. high":"140.62","3. low":"139.21","4. close":"140.39","5. volume":"3434766.65"},"2017-05-23":{"1. open":"140.44","2. high":"141.47","3. low":"139.85","4. close":"139.95","5. volume":"2360190.27"},"2017-05-22":{"1. open":"140.01","2. high":"140.69","3. low":"139.55","4. close":"140.51","5. volume":"2990191.39"},"2017-05-19":{"1. open":"139.01","2. high":"140.34","3. low":"138.90","4. close":"139.90","5. volume":"5171319.35"},"2017-05-18":{"1. open":"138.87","2. high":"139.30","3. low":"138.18","4. close":"138.80","5. volume":"3008970.00"},"2017-05-17":{"1. open":"141.12","2. high":"141.89","3. low":"138.90","4. close":"138.93","5. volume":"4647647.49"},"2017-05-16":{"1. open":"139.61","2. high":"141.75","3. low":"139.61","4. close":"141.47","5. volume":"5019171.20"},"2017-05-15":{"1. open":"138.65","2. high":"139.76","3. low":"138.49","4. close":"139.47","5. volume":"3883083.83"},"2017-05-12":{"1. open":"138.35","2. high":"139.24","3. low":"138.08","4. close":"138.42","5. volume":"3361705.90"},"2017-05-11":{"1. open":"139.04","2. high":"139.14","3. low":"137.88","4. close":"138.68","5. volume":"5105552.80"},"2017-05-10":{"1. open":"139.60","2. high":"140.26","3. low":"139.12","4. close":"139.23","5. volume":"4598540.51"},"2017-05-09":{"1. open":"140.47","2. high":"140.93","3. low":"139.51","4. close":"140.02","5. volume":"6280721.77"},"2017-05-08":{"1. open":"140.66","2. high":"141.27","3. low":"140.10","4. close":"140.87","5. volume":"6826360.00"},"2017-05-05":{"1. open":"141.32","2. high":"143.40","3. low":"140.84","4. close":"142.73","5. volume":"11428476.72"},"2017-05-04":{"1. open":"146.26","2. high":"146.49","3. low":"145.77","4. close":"146.41","5. volume":"3932156.75"},"2017-05-03":{"1. open":"146.12","2. high":"146.78","3. low":"145.92","4. close":"146.02","5. volume":"3673269.70"},"2017-05-02":{"1. open":"146.77","2. high":"146.81","3. low":"146.03","4. close":"146.45","5. volume":"2899591.05"},"2017-05-01":{"1. open":"147.33","2. high":"147.67","3. low":"146.09","4. close":"146.22","5. volume":"4528691.45"},"2017-04-28":{"1. open":"147.74","2. high":"147.83","3. low":"147.01","4. close":"147.55","5. volume":"3709265.72"},"2017-04-27":{"1. open":"147.55","2. high":"147.73","3. low":"146.94","4. close":"147.58","5. volume":"3757231.25"},"2017-04-26":{"1. open":"147.77","2. high":"148.30","3. low":"147.18","4. close":"147.34","5. volume":"3968807.25"},"2017-04-25":{"1. open":"148.92","2. high":"149.16","3. low":"147.63","4. close":"147.64","5. volume":"4457331.82"},"2017-04-24":{"1. open":"148.47","2. high":"148.73","3. low":"147.67","4. close":"147.97","5. volume":"4897726.08"},"2017-04-21":{"1. open":"149.17","2. high":"149.23","3. low":"147.63","4. close":"147.63","5. volume":"5162051.55"},"2017-04-20":{"1. open":"148.50","2. high":"149.49","3. low":"147.74","4. close":"149.40","5. volume":"5971237.42"},"2017-04-19":{"1. open":"148.90","2. high":"149.71","3. low":"146.91","4. close":"148.84","5. volume":"177515.84"},"2017-04-18":{"1. open":"157.22","2. high":"158.04","3. low":"156.33","4. close":"156.53","5. volume":"5841127.44"},"2017-04-17":{"1. open":"156.26","2. high":"157.69","3. low":"156.14","4. close":"157.50","5. volume":"3424535.07"},"2017-04-13":{"1. open":"156.41","2. high":"157.74","3. low":"156.06","4. close":"156.06","5. volume":"2950691.88"},"2017-04-12":{"1. open":"157.45","2. high":"157.59","3. low":"156.51","4. close":"157.10","5. volume":"3016480.52"},"2017-04-11":{"1. open":"157.09","2. high":"157.62","3. low":"155.55","4. close":"157.02","5. volume":"4501492.84"},"2017-04-10":{"1. open":"158.82","2. high":"158.84","3. low":"157.41","4. close":"157.59","5. volume":"3488711.89"},"2017-04-07":{"1. open":"158.40","2. high":"159.19","3. low":"157.67","4. close":"158.46","5. volume":"3303103.76"},"2017-04-06":{"1. open":"159.68","2. high":"159.68","3. low":"158.56","4. close":"158.74","5. volume":"3162357.17"},"2017-04-05":{"1. open":"160.81","2. high":"162.32","3. low":"159.08","4. close":"159.14","5. volume":"5743026.70"},"2017-04-04":{"1. open":"159.73","2. high":"161.05","3. low":"159.49","4. close":"160.65","5. volume":"2861763.20"},"2017-04-03":{"1. open":"160.00","2. high":"160.97","3. low":"159.60","4. close":"160.63","5. volume":"3945807.14"},"2017-03-31":{"1. open":"160.15","2. high":"161.04","3. low":"159.89","4. close":"160.30","5. volume":"2682104.40"},"2017-03-30":{"1. open":"160.04","2. high":"160.71","3. low":"159.89","4. close":"160.04","5. volume":"2916441.17"},"2017-03-29":{"1. open":"160.45","2. high":"160.62","3. low":"159.67","4. close":"160.12","5. volume":"2840362.04"},"2017-03-28":{"1. open":"160.12","2. high":"161.09","3. low":"159.25","4. close":"160.64","5. volume":"3243309.54"},"2017-03-27":{"1. open":"158.96","2. high":"160.32","3. low":"158.42","4. close":"159.96","5. volume":"3000019.79"},"2017-03-24":{"1. open":"161.20","2. high":"161.55","3. low":"159.61","4. close":"160.01","5. volume":"2965613.51"},"2017-03-23":{"1. open":"160.57","2. high":"161.71","3. low":"159.77","4. close":"160.93","5. volume":"3442722.71"},"2017-03-22":{"1. open":"160.21","2. high":"161.15","3. low":"159.07","4. close":"160.89","5. volume":"3176265.31"},"2017-03-21":{"1. open":"162.02","2. high":"162.22","3. low":"160.02","4. close":"160.06","5. volume":"3615564.15"},"2017-03-20":{"1. open":"161.69","2. high":"162.18","3. low":"161.22","4. close":"161.74","5. volume":"2279322.58"},"2017-03-17":{"1. open":"162.28","2. high":"162.74","3. low":"161.69","4. close":"161.69","5. volume":"5450368.54"},"2017-03-16":{"1. open":"164.28","2. high":"164.77","3. low":"162.77","4. close":"163.15","5. volume":"3969142.32"},"2017-03-15":{"1. open":"161.74","2. high":"162.27","3. low":"160.86","4. close":"161.84","5. volume":"3512278.12"},"2017-03-14":{"1. open":"162.18","2. high":"162.77","3. low":"161.29","4. close":"161.75","5. volume":"2897333.94"},"2017-03-13":{"1. open":"163.71","2. high":"163.91","3. low":"162.39","4. close":"162.43","5. volume":"3205424.62"},"2017-03-10":{"1. open":"164.05","2. high":"165.22","3. low":"163.32","4. close":"163.70","5. volume":"2853718.78"},"2017-03-09":{"1. open":"164.91","2. high":"165.00","3. low":"161.90","4. close":"163.10","5. volume":"5011380.84"},"2017-03-08":{"1. open":"166.38","2. high":"166.57","3. low":"165.05","4. close":"165.19","5. volume":"3274654.17"},"2017-03-07":{"1. open":"166.35","2. high":"166.88","3. low":"165.88","4. close":"166.04","5. volume":"2740936.67"},"2017-03-06":{"1. open":"165.44","2. high":"166.60","3. low":"165.30","4. close":"166.13","5. volume":"2949745.59"},"2017-03-03":{"1. open":"165.73","2. high":"166.91","3. low":"165.48","4. close":"165.74","5. volume":"1679993.18"},"2017-03-02":{"1. open":"167.42","2. high":"167.42","3. low":"166.09","4. close":"166.18","5. volume":"2686218.20"},"2017-03-01":{"1. open":"166.14","2. high":"168.04","3. low":"165.72","4. close":"167.49","5. volume":"2766681.77"},"2017-02-28":{"1. open":"165.12","2. high":"166.27","3. low":"165.10","4. close":"165.53","5. volume":"3013170.33"},"2017-02-27":{"1. open":"166.79","2. high":"166.84","3. low":"165.03","4. close":"165.14","5. volume":"3397831.71"},"2017-02-24":{"1. open":"165.89","2. high":"167.07","3. low":"165.59","4. close":"166.94","5. volume":"3036812.97"},"2017-02-23":{"1. open":"167.53","2. high":"167.99","3. low":"166.54","4. close":"167.21","5. volume":"2101110.83"},"2017-02-22":{"1. open":"165.78","2. high":"166.93","3. low":"165.78","4. close":"166.75","5. volume":"2780467.48"},"2017-02-21":{"1. open":"166.25","2. high":"166.42","3. low":"164.88","4. close":"165.93","5. volume":"4124112.78"},"2017-02-17":{"1. open":"166.84","2. high":"167.14","3. low":"165.69","4. close":"166.31","5. volume":"3269967.80"},"2017-02-16":{"1. open":"167.03","2. high":"168.26","3. low":"166.49","4. close":"167.01","5. volume":"2993114.04"},"2017-02-15":{"1. open":"165.88","2. high":"167.46","3. low":"165.52","4. close":"167.24","5. volume":"2682664.07"},"2017-02-14":{"1. open":"164.38","2. high":"165.81","3. low":"164.17","4. close":"165.81","5. volume":"2555195.99"},"2017-02-13":{"1. open":"164.99","2. high":"165.60","3. low":"164.63","4. close":"165.10","5. volume":"2847510.79"},"2017-02-10":{"1. open":"163.27","2. high":"164.65","3. low":"162.71","4. close":"164.48","5. volume":"2697777.17"},"2017-02-09":{"1. open":"162.17","2. high":"163.67","3. low":"161.93","4. close":"163.13","5. volume":"2845060.37"},"2017-02-08":{"1. open":"163.39","2. high":"163.39","3. low":"161.90","4. close":"162.17","5. volume":"2681590.75"},"2017-02-07":{"1. open":"162.01","2. high":"164.42","3. low":"161.92","4. close":"164.28","5. volume":"3565388.44"},"2017-02-06":{"1. open":"161.38","2. high":"161.99","3. low":"160.52","4. close":"161.88","5. volume":"2439846.54"},"2017-02-03":{"1. open":"161.09","2. high":"162.32","3. low":"160.99","4. close":"161.85","5. volume":"3046165.45"},"2017-02-02":{"1. open":"160.38","2. high":"161.06","3. low":"159.76","4. close":"160.70","5. volume":"2412246.59"},"2017-02-01":{"1. open":"161.09","2. high":"161.74","3. low":"159.15","4. close":"160.44","5. volume":"2573263.03"},"2017-01-31":{"1. open":"161.14","2. high":"161.62","3. low":"159.81","4. close":"160.65","5. volume":"3805474.79"},"2017-01-30":{"1. open":"162.91","2. high":"163.00","3. low":"160.70","4. close":"161.83","5. volume":"3768199.25"},"2017-01-27":{"1. open":"164.29","2. high":"164.96","3. low":"163.21","4. close":"163.21","5. volume":"3205347.29"},"2017-01-26":{"1. open":"163.91","2. high":"164.66","3. low":"163.40","4. close":"164.46","5. volume":"2820391.35"},"2017-01-25":{"1. open":"162.25","2. high":"165.00","3. low":"162.13","4. close":"164.12","5. volume":"5451744.72"},"2017-01-24":{"1. open":"157.74","2. high":"162.01","3. low":"157.56","4. close":"161.92","5. volume":"6399794.71"},"2017-01-23":{"1. open":"156.56","2. high":"157.64","3. low":"156.50","4. close":"157.44","5. volume":"5041977.08"},"2017-01-20":{"1. open":"154.47","2. high":"157.08","3. low":"152.81","4. close":"156.99","5. volume":"11604854.80"},"2017-01-19":{"1. open":"153.69","2. high":"154.14","3. low":"152.62","4. close":"153.55","5. volume":"6409936.08"},"2017-01-18":{"1. open":"154.14","2. high":"155.19","3. low":"153.44","4. close":"153.54","5. volume":"3687258.85"},"2017-01-17":{"1. open":"153.44","2. high":"154.81","3. low":"152.92","4. close":"154.55","5. volume":"3052126.74"},"2017-01-13":{"1. open":"154.62","2. high":"155.09","3. low":"153.61","4. close":"154.04","5. volume":"2646788.65"},"2017-01-12":{"1. open":"154.44","2. high":"154.66","3. low":"152.40","4. close":"154.60","5. volume":"2695239.30"},"2017-01-11":{"1. open":"152.85","2. high":"154.43","3. low":"152.44","4. close":"154.42","5. volume":"3313378.60"},"2017-01-10":{"1. open":"154.63","2. high":"154.73","3. low":"152.20","4. close":"152.36","5. volume":"3791340.20"},"2017-01-09":{"1. open":"156.00","2. high":"156.30","3. low":"154.30","4. close":"154.33","5. volume":"2935918.45"},"2017-01-06":{"1. open":"155.28","2. high":"156.41","3. low":"154.21","4. close":"156.06","5. volume":"2711424.80"},"2017-01-05":{"1. open":"155.80","2. high":"155.93","3. low":"153.97","4. close":"155.29","5. volume":"2469001.25"},"2017-01-04":{"1. open":"154.44","2. high":"156.37","3. low":"154.06","4. close":"155.81","5. volume":"3112491.68"},"2017-01-03":{"1. open":"153.73","2. high":"154.53","3. low":"152.82","4. close":"153.90","5. volume":"2701080.92"},"2016-12-30":{"1. open":"153.21","2. high":"153.45","3. low":"152.35","4. close":"152.80","5. volume":"2717559.14"},"2016-12-29":{"1. open":"152.82","2. high":"153.72","3. low":"152.81","4. close":"153.36","5. volume":"1531323.68"},"2016-12-28":{"1. open":"153.99","2. high":"154.41","3. low":"152.81","4. close":"152.98","5. volume":"1617813.90"},"2016-12-27":{"1. open":"153.71","2. high":"154.63","3. low":"153.59","4. close":"153.86","5. volume":"1286385.28"},"2016-12-23":{"1. open":"153.73","2. high":"154.18","3. low":"153.22","4. close":"153.46","5. volume":"1566014.40"},"2016-12-22":{"1. open":"154.06","2. high":"154.86","3. low":"153.34","4. close":"153.78","5. volume":"2579877.89"},"2016-12-21":{"1. open":"153.04","2. high":"154.59","3. low":"152.12","4. close":"154.03","5. volume":"3291052.31"},"2016-12-20":{"1. open":"154.18","2. high":"154.88","3. low":"153.22","4. close":"154.28","5. volume":"2001734.26"},"2016-12-19":{"1. open":"153.57","2. high":"153.97","3. low":"152.81","4. close":"153.43","5. volume":"2720931.93"},"2016-12-16":{"1. open":"155.54","2. high":"155.67","3. low":"152.86","4. close":"153.48","5. volume":"6551386.87"},"2016-12-15":{"1. open":"154.66","2. high":"156.35","3. low":"154.44","4. close":"154.67","5. volume":"3119246.46"},"2016-12-14":{"1. open":"154.99","2. high":"156.39","3. low":"154.14","4. close":"155.12","5. volume":"3796059.71"},"2016-12-13":{"1. open":"152.51","2. high":"156.44","3. low":"152.51","4. close":"154.91","5. volume":"5460774.10"},"2016-12-12":{"1. open":"153.47","2. high":"153.53","3. low":"151.95","4. close":"152.35","5. volume":"3122431.46"},"2016-12-09":{"1. open":"152.05","2. high":"153.47","3. low":"151.52","4. close":"153.28","5. volume":"2896812.00"},"2016-12-08":{"1. open":"151.77","2. high":"152.81","3. low":"151.17","4. close":"152.22","5. volume":"3006727.61"},"2016-12-07":{"1. open":"147.84","2. high":"152.05","3. low":"147.64","4. close":"151.69","5. volume":"4082552.23"},"2016-12-06":{"1. open":"147.40","2. high":"148.01","3. low":"146.30","4. close":"147.61","5. volume":"2631731.70"},"2016-12-05":{"1. open":"148.07","2. high":"148.34","3. low":"146.90","4. close":"147.14","5. volume":"3173080.31"},"2016-12-02":{"1. open":"146.36","2. high":"147.55","3. low":"145.82","4. close":"147.30","5. volume":"2522944.65"},"2016-12-01":{"1. open":"149.08","2. high":"149.30","3. low":"145.72","4. close":"147.12","5. volume":"4266370.86"},"2016-11-30":{"1. open":"150.37","2. high":"150.78","3. low":"149.32","4. close":"149.33","5. volume":"4048241.68"},"2016-11-29":{"1. open":"150.97","2. high":"151.34","3. low":"150.07","4. close":"150.53","5. volume":"2897977.38"},"2016-11-28":{"1. open":"150.23","2. high":"151.57","3. low":"149.77","4. close":"151.44","5. volume":"4095720.26"},"2016-11-25":{"1. open":"148.97","2. high":"150.22","3. low":"148.97","4. close":"150.17","5. volume":"1477751.26"},"2016-11-23":{"1. open":"149.07","2. high":"149.47","3. low":"148.53","4. close":"149.11","5. volume":"2076725.34"},"2016-11-22":{"1. open":"150.04","2. high":"150.04","3. low":"149.08","4. close":"149.74","5. volume":"2550517.90"},"2016-11-21":{"1. open":"147.92","2. high":"150.04","3. low":"147.62","4. close":"149.83","5. volume":"4268540.53"},"2016-11-18":{"1. open":"147.10","2. high":"147.95","3. low":"146.56","4. close":"147.64","5. volume":"2744652.81"},"2016-11-17":{"1. open":"146.57","2. high":"147.22","3. low":"146.22","4. close":"147.10","5. volume":"2081280.99"},"2016-11-16":{"1. open":"145.87","2. high":"146.87","3. low":"145.47","4. close":"146.63","5. volume":"2073752.98"},"2016-11-15":{"1. open":"145.83","2. high":"146.50","3. low":"145.03","4. close":"146.06","5. volume":"3200644.36"},"2016-11-14":{"1. open":"148.43","2. high":"149.00","3. low":"145.06","4. close":"145.64","5. volume":"4783480.34"},"2016-11-11":{"1. open":"147.26","2. high":"148.52","3. low":"146.67","4. close":"148.45","5. volume":"4093211.85"},"2016-11-10":{"1. open":"145.13","2. high":"148.35","3. low":"145.06","4. close":"147.49","5. volume":"7102554.66"},"2016-11-09":{"1. open":"140.80","2. high":"143.20","3. low":"139.00","4. close":"142.51","5. volume":"4974202.88"},"2016-11-08":{"1. open":"142.28","2. high":"143.54","3. low":"140.89","4. close":"142.84","5. volume":"3609399.42"},"2016-11-07":{"1. open":"141.75","2. high":"143.70","3. low":"141.61","4. close":"143.34","5. volume":"3502526.13"},"2016-11-04":{"1. open":"140.29","2. high":"141.43","3. low":"139.80","4. close":"140.31","5. volume":"2274009.34"},"2016-11-03":{"1. open":"140.39","2. high":"141.52","3. low":"139.73","4. close":"140.26","5. volume":"2649926.70"},"2016-11-02":{"1. open":"140.36","2. high":"141.16","3. low":"139.62","4. close":"139.87","5. volume":"2829989.62"},"2016-11-01":{"1. open":"141.30","2. high":"141.68","3. low":"139.68","4. close":"140.65","5. volume":"2938229.88"},"2016-10-31":{"1. open":"140.62","2. high":"142.06","3. low":"140.62","4. close":"141.47","5. volume":"3270765.89"},"2016-10-28":{"1. open":"141.81","2. high":"142.17","3. low":"140.08","4. close":"140.48","5. volume":"3363990.63"},"2016-10-27":{"1. open":"140.67","2. high":"141.82","3. low":"139.94","4. close":"141.16","5. volume":"3893188.37"},"2016-10-26":{"1. open":"138.73","2. high":"140.78","3. low":"138.31","4. close":"139.74","5. volume":"2587969.26"},"2016-10-25":{"1. open":"138.71","2. high":"139.15","3. low":"137.92","4. close":"138.89","5. volume":"2436999.38"},"2016-10-24":{"1. open":"138.45","2. high":"139.48","3. low":"138.45","4. close":"138.60","5. volume":"2454787.50"},"2016-10-21":{"1. open":"138.61","2. high":"139.14","3. low":"137.67","4. close":"137.74","5. volume":"4063332.69"},"2016-10-20":{"1. open":"139.26","2. high":"140.75","3. low":"139.02","4. close":"139.48","5. volume":"3703321.00"},"2016-10-19":{"1. open":"139.25","2. high":"140.33","3. low":"138.84","4. close":"139.24","5. volume":"4264634.76"},"2016-10-18":{"1. open":"138.10","2. high":"139.00","3. low":"136.04","4. close":"138.74","5. volume":"11755565.10"},"2016-10-17":{"1. open":"142.17","2. high":"143.50","3. low":"142.07","4. close":"142.47","5. volume":"5422250.34"},"2016-10-14":{"1. open":"142.19","2. high":"143.17","3. low":"141.84","4. close":"142.17","5. volume":"4011761.48"},"2016-10-13":{"1. open":"141.48","2. high":"141.96","3. low":"140.17","4. close":"141.50","5. volume":"2678665.33"},"2016-10-12":{"1. open":"142.65","2. high":"142.65","3. low":"140.91","4. close":"142.03","5. volume":"2728276.76"},"2016-10-11":{"1. open":"144.27","2. high":"144.48","3. low":"141.66","4. close":"142.49","5. volume":"2670636.56"},"2016-10-10":{"1. open":"144.25","2. high":"145.89","3. low":"144.20","4. close":"144.54","5. volume":"2284075.23"},"2016-10-07":{"1. open":"144.65","2. high":"145.17","3. low":"142.55","4. close":"143.30","5. volume":"2458944.57"},"2016-10-06":{"1. open":"144.37","2. high":"144.92","3. low":"143.50","4. close":"144.41","5. volume":"1795111.58"},"2016-10-05":{"1. open":"144.59","2. high":"145.29","3. low":"144.26","4. close":"144.60","5. volume":"1550577.28"},"2016-10-04":{"1. open":"145.14","2. high":"145.93","3. low":"143.44","4. close":"144.02","5. volume":"2654914.08"},"2016-10-03":{"1. open":"145.50","2. high":"145.78","3. low":"144.54","4. close":"145.08","5. volume":"2050734.46"},"2016-09-30":{"1. open":"146.27","2. high":"147.13","3. low":"145.50","4. close":"146.22","5. volume":"3310998.14"},"2016-09-29":{"1. open":"146.02","2. high":"151.89","3. low":"144.95","4. close":"145.54","5. volume":"3106605.88"},"2016-09-28":{"1. open":"144.51","2. high":"146.02","3. low":"143.81","4. close":"145.71","5. volume":"3046376.25"},"2016-09-27":{"1. open":"142.05","2. high":"144.31","3. low":"141.59","4. close":"144.31","5. volume":"2749772.74"},"2016-09-26":{"1. open":"142.18","2. high":"142.18","3. low":"141.26","4. close":"141.74","5. volume":"2331976.33"},"2016-09-23":{"1. open":"143.25","2. high":"143.64","3. low":"142.41","4. close":"142.66","5. volume":"2487376.67"},"2016-09-22":{"1. open":"143.74","2. high":"144.72","3. low":"143.32","4. close":"143.70","5. volume":"2477041.08"},"2016-09-21":{"1. open":"142.60","2. high":"143.31","3. low":"141.64","4. close":"143.17","5. volume":"2277269.83"},"2016-09-20":{"1. open":"143.48","2. high":"144.13","3. low":"142.17","4. close":"142.17","5. volume":"1987487.37"},"2016-09-19":{"1. open":"142.56","2. high":"143.78","3. low":"142.27","4. close":"142.56","5. volume":"2255381.70"},"2016-09-16":{"1. open":"142.72","2. high":"143.05","3. low":"141.27","4. close":"141.61","5. volume":"5949516.83"},"2016-09-15":{"1. open":"142.04","2. high":"143.90","3. low":"141.03","4. close":"143.29","5. volume":"3371471.70"},"2016-09-14":{"1. open":"143.32","2. high":"143.48","3. low":"141.20","4. close":"141.81","5. volume":"3553716.25"},"2016-09-13":{"1. open":"145.10","2. high":"145.38","3. low":"143.14","4. close":"143.43","5. volume":"3347672.57"},"2016-09-12":{"1. open":"142.92","2. high":"145.93","3. low":"142.53","4. close":"145.71","5. volume":"4020397.80"},"2016-09-09":{"1. open":"145.47","2. high":"145.81","3. low":"143.28","4. close":"143.32","5. volume":"4773790.95"},"2016-09-08":{"1. open":"147.79","2. high":"148.40","3. low":"146.14","4. close":"146.36","5. volume":"3648171.73"},"2016-09-07":{"1. open":"147.46","2. high":"148.90","3. low":"147.28","4. close":"148.79","5. volume":"2638419.28"},"2016-09-06":{"1. open":"147.17","2. high":"148.07","3. low":"146.46","4. close":"147.61","5. volume":"2756088.43"},"2016-09-02":{"1. open":"147.17","2. high":"147.81","3. low":"146.50","4. close":"146.87","5. volume":"2131340.71"},"2016-09-01":{"1. open":"145.74","2. high":"146.93","3. low":"145.53","4. close":"146.86","5. volume":"2170940.56"},"2016-08-31":{"1. open":"146.97","2. high":"146.97","3. low":"145.68","4. close":"146.25","5. volume":"2138965.38"},"2016-08-30":{"1. open":"147.06","2. high":"147.42","3. low":"146.19","4. close":"146.73","5. volume":"1669218.50"},"2016-08-29":{"1. open":"146.21","2. high":"147.48","3. low":"145.90","4. close":"147.03","5. volume":"2279072.20"},"2016-08-26":{"1. open":"146.25","2. high":"147.69","3. low":"145.30","4. close":"145.74","5. volume":"2300295.71"},"2016-08-25":{"1. open":"146.36","2. high":"146.86","3. low":"145.83","4. close":"146.02","5. volume":"2370360.17"},"2016-08-24":{"1. open":"147.18","2. high":"147.45","3. low":"145.74","4. close":"146.41","5. volume":"3332618.39"},"2016-08-23":{"1. open":"147.59","2. high":"148.52","3. low":"147.49","4. close":"147.52","5. volume":"2612561.87"},"2016-08-22":{"1. open":"147.28","2. high":"147.81","3. low":"146.48","4. close":"147.28","5. volume":"1877244.97"},"2016-08-19":{"1. open":"148.06","2. high":"148.12","3. low":"146.84","4. close":"147.32","5. volume":"2591413.84"},"2016-08-18":{"1. open":"148.10","2. high":"149.12","3. low":"147.69","4. close":"148.54","5. volume":"3361751.01"},"2016-08-17":{"1. open":"148.18","2. high":"148.35","3. low":"147.14","4. close":"147.69","5. volume":"2969522.96"},"2016-08-16":{"1. open":"148.30","2. high":"149.06","3. low":"147.92","4. close":"147.93","5. volume":"2034560.00"},"2016-08-15":{"1. open":"149.49","2. high":"150.02","3. low":"148.92","4. close":"149.01","5. volume":"2734326.42"},"2016-08-12":{"1. open":"150.22","2. high":"150.47","3. low":"148.68","4. close":"149.08","5. volume":"2340955.08"},"2016-08-11":{"1. open":"149.35","2. high":"151.84","3. low":"149.29","4. close":"150.53","5. volume":"8071657.86"},"2016-08-10":{"1. open":"149.30","2. high":"149.73","3. low":"149.08","4. close":"149.20","5. volume":"2270623.67"},"2016-08-09":{"1. open":"149.33","2. high":"149.83","3. low":"148.80","4. close":"148.91","5. volume":"2519951.12"},"2016-08-08":{"1. open":"149.80","2. high":"150.29","3. low":"148.74","4. close":"149.16","5. volume":"2797534.84"},"2016-08-05":{"1. open":"149.12","2. high":"150.51","3. low":"148.73","4. close":"150.51","5. volume":"3509362.83"},"2016-08-04":{"1. open":"148.07","2. high":"148.85","3. low":"147.39","4. close":"148.71","5. volume":"2291061.98"},"2016-08-03":{"1. open":"147.40","2. high":"148.07","3. low":"147.10","4. close":"147.90","5. volume":"2634121.37"},"2016-08-02":{"1. open":"148.45","2. high":"148.62","3. low":"147.61","4. close":"147.82","5. volume":"2836029.15"},"2016-08-01":{"1. open":"147.88","2. high":"148.80","3. low":"147.14","4. close":"148.62","5. volume":"2599160.02"},"2016-07-29":{"1. open":"148.54","2. high":"148.82","3. low":"147.31","4. close":"147.85","5. volume":"3265448.05"},"2016-07-28":{"1. open":"148.55","2. high":"148.95","3. low":"147.94","4. close":"148.54","5. volume":"2154356.47"},"2016-07-27":{"1. open":"149.23","2. high":"149.65","3. low":"148.37","4. close":"148.97","5. volume":"1990790.19"},"2016-07-26":{"1. open":"149.72","2. high":"150.60","3. low":"148.54","4. close":"149.23","5. volume":"2663035.82"},"2016-07-25":{"1. open":"149.12","2. high":"149.93","3. low":"148.89","4. close":"149.72","5. volume":"2581670.14"},"2016-07-22":{"1. open":"148.00","2. high":"149.28","3. low":"147.72","4. close":"149.19","5. volume":"2319781.28"},"2016-07-21":{"1. open":"147.97","2. high":"148.99","3. low":"147.18","4. close":"147.70","5. volume":"3724451.54"},"2016-07-20":{"1. open":"147.26","2. high":"148.86","3. low":"146.91","4. close":"148.54","5. volume":"4025994.56"},"2016-07-19":{"1. open":"148.92","2. high":"149.25","3. low":"145.34","4. close":"146.90","5. volume":"6554026.00"},"2016-07-18":{"1. open":"146.64","2. high":"147.97","3. low":"146.11","4. close":"147.15","5. volume":"6182525.30"},"2016-07-15":{"1. open":"147.19","2. high":"147.26","3. low":"145.90","4. close":"147.08","5. volume":"4118736.03"},"2016-07-14":{"1. open":"146.19","2. high":"148.57","3. low":"145.98","4. close":"147.54","5. volume":"4269025.64"},"2016-07-13":{"1. open":"145.21","2. high":"145.76","3. low":"144.58","4. close":"145.46","5. volume":"2527829.85"},"2016-07-12":{"1. open":"143.60","2. high":"144.63","3. low":"143.16","4. close":"144.56","5. volume":"3538269.92"},"2016-07-11":{"1. open":"142.31","2. high":"143.64","3. low":"142.22","4. close":"142.98","5. volume":"2608396.52"},"2016-07-08":{"1. open":"141.76","2. high":"142.31","3. low":"140.91","4. close":"142.18","5. volume":"2798926.67"},"2016-07-07":{"1. open":"140.61","2. high":"141.47","3. low":"139.82","4. close":"140.47","5. volume":"1968459.30"},"2016-07-06":{"1. open":"139.78","2. high":"140.30","3. low":"138.00","4. close":"140.26","5. volume":"2365177.64"},"2016-07-05":{"1. open":"139.17","2. high":"139.92","3. low":"138.78","4. close":"139.62","5. volume":"2268916.11"},"2016-07-01":{"1. open":"140.09","2. high":"140.81","3. low":"139.37","4. close":"140.24","5. volume":"2446999.91"},"2016-06-30":{"1. open":"137.03","2. high":"139.84","3. low":"136.85","4. close":"139.72","5. volume":"3651818.83"},"2016-06-29":{"1. open":"134.86","2. high":"136.68","3. low":"134.81","4. close":"136.66","5. volume":"3100068.34"},"2016-06-28":{"1. open":"133.27","2. high":"134.15","3. low":"132.76","4. close":"134.12","5. volume":"3678404.36"},"2016-06-27":{"1. open":"134.56","2. high":"134.95","3. low":"131.17","4. close":"132.09","5. volume":"4756018.47"},"2016-06-24":{"1. open":"138.05","2. high":"138.64","3. low":"134.56","4. close":"134.94","5. volume":"8359409.65"},"2016-06-23":{"1. open":"141.25","2. high":"143.12","3. low":"140.47","4. close":"143.00","5. volume":"3652088.54"},"2016-06-22":{"1. open":"141.53","2. high":"142.41","3. low":"140.17","4. close":"140.77","5. volume":"2608168.23"},"2016-06-21":{"1. open":"141.91","2. high":"142.28","3. low":"141.47","4. close":"141.81","5. volume":"2540951.86"},"2016-06-20":{"1. open":"140.47","2. high":"142.38","3. low":"140.40","4. close":"141.40","5. volume":"3288191.33"},"2016-06-17":{"1. open":"138.96","2. high":"140.58","3. low":"138.63","4. close":"139.91","5. volume":"4293185.61"},"2016-06-16":{"1. open":"138.25","2. high":"139.27","3. low":"137.16","4. close":"139.05","5. volume":"2254412.39"},"2016-06-15":{"1. open":"139.42","2. high":"139.73","3. low":"138.63","4. close":"138.70","5. volume":"2080748.93"},"2016-06-14":{"1. open":"139.26","2. high":"139.73","3. low":"138.45","4. close":"139.05","5. volume":"2638056.59"},"2016-06-13":{"1. open":"139.58","2. high":"140.38","3. low":"138.34","4. close":"139.26","5. volume":"3323451.85"},"2016-06-10":{"1. open":"140.65","2. high":"141.14","3. low":"139.79","4. close":"140.26","5. volume":"2872540.65"},"2016-06-09":{"1. open":"140.77","2. high":"141.54","3. low":"140.59","4. close":"141.23","5. volume":"1861103.65"},"2016-06-08":{"1. open":"141.33","2. high":"141.84","3. low":"140.88","4. close":"141.76","5. volume":"2701759.34"},"2016-06-07":{"1. open":"141.12","2. high":"141.70","3. low":"140.53","4. close":"141.14","5. volume":"4110107.99"},"2016-06-06":{"1. open":"140.92","2. high":"141.71","3. low":"140.23","4. close":"140.59","5. volume":"2189421.84"},"2016-06-03":{"1. open":"140.29","2. high":"140.88","3. low":"139.64","4. close":"140.74","5. volume":"2143022.11"},"2016-06-02":{"1. open":"140.46","2. high":"141.30","3. low":"140.03","4. close":"141.30","5. volume":"2432567.07"},"2016-06-01":{"1. open":"140.84","2. high":"141.09","3. low":"139.50","4. close":"140.39","5. volume":"2451286.77"},"2016-05-31":{"1. open":"140.43","2. high":"141.59","3. low":"140.17","4. close":"141.52","5. volume":"5372748.46"},"2016-05-27":{"1. open":"140.24","2. high":"140.78","3. low":"140.06","4. close":"140.69","5. volume":"2261751.70"},"2016-05-26":{"1. open":"139.50","2. high":"140.39","3. low":"139.04","4. close":"140.32","5. volume":"2819492.01"},"2016-05-25":{"1. open":"137.09","2. high":"140.00","3. low":"136.70","4. close":"139.63","5. volume":"4011662.06"},"2016-05-24":{"1. open":"135.21","2. high":"136.93","3. low":"135.21","4. close":"136.52","5. volume":"2696324.59"},"2016-05-23":{"1. open":"135.88","2. high":"136.19","3. low":"135.00","4. close":"135.10","5. volume":"1936528.30"},"2016-05-20":{"1. open":"134.13","2. high":"135.79","3. low":"133.98","4. close":"135.55","5. volume":"3378549.58"},"2016-05-19":{"1. open":"134.84","2. high":"135.25","3. low":"132.51","4. close":"133.41","5. volume":"3392663.91"},"2016-05-18":{"1. open":"136.23","2. high":"136.72","3. low":"134.73","4. close":"135.63","5. volume":"2293094.48"},"2016-05-17":{"1. open":"137.35","2. high":"137.62","3. low":"135.58","4. close":"136.24","5. volume":"3212959.07"},"2016-05-16":{"1. open":"135.91","2. high":"138.07","3. low":"135.72","4. close":"137.58","5. volume":"2825191.87"},"2016-05-13":{"1. open":"136.96","2. high":"137.95","3. low":"135.70","4. close":"135.98","5. volume":"2207316.75"},"2016-05-12":{"1. open":"137.35","2. high":"137.52","3. low":"135.42","4. close":"137.01","5. volume":"2990798.94"},"2016-05-11":{"1. open":"137.81","2. high":"139.08","3. low":"136.92","4. close":"137.11","5. volume":"2846623.41"},"2016-05-10":{"1. open":"136.46","2. high":"138.11","3. low":"136.00","4. close":"138.05","5. volume":"3675209.24"},"2016-05-09":{"1. open":"135.96","2. high":"136.42","3. low":"135.33","4. close":"135.63","5. volume":"3960468.26"},"2016-05-06":{"1. open":"133.35","2. high":"136.21","3. low":"132.99","4. close":"135.58","5. volume":"4506575.04"},"2016-05-05":{"1. open":"134.35","2. high":"135.59","3. low":"133.89","4. close":"134.83","5. volume":"5984059.34"},"2016-05-04":{"1. open":"131.97","2. high":"133.48","3. low":"131.92","4. close":"132.79","5. volume":"2371983.05"},"2016-05-03":{"1. open":"133.15","2. high":"133.38","3. low":"131.54","4. close":"132.67","5. volume":"3299383.94"},"2016-05-02":{"1. open":"134.91","2. high":"135.32","3. low":"132.95","4. close":"133.72","5. volume":"3224068.83"},"2016-04-29":{"1. open":"134.85","2. high":"135.63","3. low":"132.73","4. close":"134.34","5. volume":"3889924.21"},"2016-04-28":{"1. open":"137.85","2. high":"138.24","3. low":"135.06","4. close":"135.38","5. volume":"3490001.54"},"2016-04-27":{"1. open":"137.48","2. high":"138.80","3. low":"137.13","4. close":"138.51","5. volume":"2863543.49"},"2016-04-26":{"1. open":"136.84","2. high":"137.88","3. low":"136.14","4. close":"137.23","5. volume":"2742872.52"},"2016-04-25":{"1. open":"136.38","2. high":"137.07","3. low":"135.42","4. close":"136.98","5. volume":"2622501.65"},"2016-04-22":{"1. open":"137.56","2. high":"139.00","3. low":"135.78","4. close":"136.70","5. volume":"4779157.58"},"2016-04-21":{"1. open":"134.93","2. high":"138.19","3. low":"134.82","4. close":"137.43","5. volume":"5537411.99"},"2016-04-20":{"1. open":"132.78","2. high":"135.50","3. low":"132.55","4. close":"134.50","5. volume":"6217366.06"},"2016-04-19":{"1. open":"134.83","2. high":"135.27","3. low":"131.28","4. close":"132.55","5. volume":"12140101.28"},"2016-04-18":{"1. open":"139.69","2. high":"140.97","3. low":"139.45","4. close":"140.41","5. volume":"6019113.67"},"2016-04-15":{"1. open":"139.04","2. high":"140.01","3. low":"138.96","4. close":"139.66","5. volume":"3366770.60"},"2016-04-14":{"1. open":"139.46","2. high":"140.62","3. low":"138.43","4. close":"139.15","5. volume":"2923847.68"},"2016-04-13":{"1. open":"138.77","2. high":"139.21","3. low":"137.74","4. close":"139.21","5. volume":"2916179.74"},"2016-04-12":{"1. open":"137.72","2. high":"138.18","3. low":"136.77","4. close":"137.74","5. volume":"3309774.77"},"2016-04-11":{"1. open":"138.32","2. high":"139.87","3. low":"137.36","4. close":"137.39","5. volume":"3540244.44"},"2016-04-08":{"1. open":"137.21","2. high":"138.07","3. low":"136.35","4. close":"137.48","5. volume":"3031743.67"},"2016-04-07":{"1. open":"137.22","2. high":"137.71","3. low":"136.24","4. close":"136.47","5. volume":"3371411.86"},"2016-04-06":{"1. open":"137.99","2. high":"138.22","3. low":"136.06","4. close":"138.10","5. volume":"3860904.82"},"2016-04-05":{"1. open":"139.39","2. high":"139.55","3. low":"137.76","4. close":"138.08","5. volume":"3071731.06"},"2016-04-04":{"1. open":"140.23","2. high":"141.32","3. low":"139.84","4. close":"139.98","5. volume":"3617937.25"},"2016-04-01":{"1. open":"138.55","2. high":"140.80","3. low":"138.31","4. close":"140.40","5. volume":"3613207.61"},"2016-03-31":{"1. open":"137.88","2. high":"140.93","3. low":"137.49","4. close":"139.41","5. volume":"6241247.11"},"2016-03-30":{"1. open":"138.03","2. high":"138.46","3. low":"136.53","4. close":"136.61","5. volume":"3066105.76"},"2016-03-29":{"1. open":"135.86","2. high":"137.86","3. low":"135.78","4. close":"137.46","5. volume":"2889093.44"},"2016-03-28":{"1. open":"136.01","2. high":"136.84","3. low":"135.53","4. close":"136.61","5. volume":"3005575.12"},"2016-03-24":{"1. open":"133.46","2. high":"136.44","3. low":"133.01","4. close":"136.19","5. volume":"4643411.25"},"2016-03-23":{"1. open":"136.24","2. high":"136.26","3. low":"133.60","4. close":"133.84","5. volume":"4385345.31"},"2016-03-22":{"1. open":"136.29","2. high":"137.42","3. low":"136.09","4. close":"136.33","5. volume":"3757492.68"},"2016-03-21":{"1. open":"135.59","2. high":"136.89","3. low":"135.06","4. close":"136.82","5. volume":"3425681.12"},"2016-03-18":{"1. open":"135.68","2. high":"135.79","3. low":"133.94","4. close":"135.40","5. volume":"11127361.75"},"2016-03-17":{"1. open":"133.27","2. high":"135.61","3. low":"132.97","4. close":"135.35","5. volume":"5358512.61"},"2016-03-16":{"1. open":"131.28","2. high":"133.36","3. low":"130.82","4. close":"133.28","5. volume":"3886379.29"},"2016-03-15":{"1. open":"130.47","2. high":"131.94","3. low":"130.29","4. close":"131.60","5. volume":"3412862.88"},"2016-03-14":{"1. open":"130.72","2. high":"131.81","3. low":"129.83","4. close":"131.43","5. volume":"3725928.05"},"2016-03-11":{"1. open":"130.47","2. high":"131.56","3. low":"129.34","4. close":"131.05","5. volume":"4070307.47"},"2016-03-10":{"1. open":"130.01","2. high":"130.23","3. low":"127.11","4. close":"129.05","5. volume":"3700512.49"},"2016-03-09":{"1. open":"128.24","2. high":"130.87","3. low":"128.16","4. close":"129.25","5. volume":"4056090.96"},"2016-03-08":{"1. open":"128.61","2. high":"129.19","3. low":"126.50","4. close":"128.02","5. volume":"5097707.21"},"2016-03-07":{"1. open":"126.37","2. high":"129.34","3. low":"125.99","4. close":"129.01","5. volume":"4759298.28"},"2016-03-04":{"1. open":"126.60","2. high":"128.34","3. low":"126.13","4. close":"126.85","5. volume":"3653012.74"},"2016-03-03":{"1. open":"126.31","2. high":"127.00","3. low":"125.26","4. close":"126.85","5. volume":"4746180.87"},"2016-03-02":{"1. open":"123.07","2. high":"126.52","3. low":"122.63","4. close":"125.47","5. volume":"4802564.56"},"2016-03-01":{"1. open":"121.73","2. high":"123.94","3. low":"121.54","4. close":"123.69","5. volume":"3487007.08"},"2016-02-29":{"1. open":"121.51","2. high":"122.76","3. low":"120.50","4. close":"120.62","5. volume":"4075576.53"},"2016-02-26":{"1. open":"123.82","2. high":"124.20","3. low":"121.46","4. close":"121.54","5. volume":"4037123.64"},"2016-02-25":{"1. open":"122.70","2. high":"123.82","3. low":"120.48","4. close":"123.81","5. volume":"4011814.87"},"2016-02-24":{"1. open":"121.09","2. high":"122.88","3. low":"119.37","4. close":"122.25","5. volume":"3794770.98"},"2016-02-23":{"1. open":"122.56","2. high":"122.81","3. low":"121.52","4. close":"121.88","5. volume":"3166249.13"},"2016-02-22":{"1. open":"123.20","2. high":"123.64","3. low":"121.89","4. close":"123.14","5. volume":"4103166.35"},"2016-02-19":{"1. open":"121.84","2. high":"123.03","3. low":"120.44","4. close":"122.50","5. volume":"4717919.06"},"2016-02-18":{"1. open":"119.67","2. high":"123.35","3. low":"119.44","4. close":"121.92","5. volume":"9160497.71"},"2016-02-17":{"1. open":"113.88","2. high":"116.51","3. low":"113.45","4. close":"116.08","5. volume":"4437810.35"},"2016-02-16":{"1. open":"112.15","2. high":"113.31","3. low":"111.70","4. close":"112.98","5. volume":"3738292.47"},"2016-02-12":{"1. open":"109.78","2. high":"111.43","3. low":"108.94","4. close":"111.42","5. volume":"4543382.95"},"2016-02-11":{"1. open":"109.34","2. high":"110.15","3. low":"107.61","4. close":"108.48","5. volume":"6726702.66"},"2016-02-10":{"1. open":"115.06","2. high":"115.33","3. low":"110.32","4. close":"110.64","5. volume":"5948745.43"},"2016-02-09":{"1. open":"116.10","2. high":"116.84","3. low":"113.93","4. close":"114.21","5. volume":"5482744.15"},"2016-02-08":{"1. open":"115.99","2. high":"117.38","3. low":"114.26","4. close":"116.89","5. volume":"6778610.78"},"2016-02-05":{"1. open":"117.11","2. high":"118.42","3. low":"115.85","4. close":"118.35","5. volume":"6606355.72"},"2016-02-04":{"1. open":"115.14","2. high":"118.29","3. low":"115.06","4. close":"117.50","5. volume":"4847136.14"},"2016-02-03":{"1. open":"114.14","2. high":"115.48","3. low":"112.57","4. close":"114.81","5. volume":"5728786.26"},"2016-02-02":{"1. open":"113.84","2. high":"114.27","3. low":"112.89","4. close":"113.17","5. volume":"3025949.91"},"2016-02-01":{"1. open":"114.51","2. high":"115.33","3. low":"113.88","4. close":"114.91","5. volume":"3290706.19"},"2016-01-29":{"1. open":"113.48","2. high":"114.87","3. low":"113.19","4. close":"114.87","5. volume":"7592519.84"},"2016-01-28":{"1. open":"111.62","2. high":"113.07","3. low":"111.39","4. close":"112.51","5. volume":"3629184.16"},"2016-01-27":{"1. open":"112.98","2. high":"113.56","3. low":"111.06","4. close":"111.35","5. volume":"4625761.20"},"2016-01-26":{"1. open":"112.53","2. high":"113.79","3. low":"112.52","4. close":"112.85","5. volume":"4250421.94"},"2016-01-25":{"1. open":"112.40","2. high":"114.36","3. low":"111.97","4. close":"112.38","5. volume":"5012746.89"},"2016-01-22":{"1. open":"114.76","2. high":"114.83","3. low":"112.09","4. close":"112.76","5. volume":"8503965.35"},"2016-01-21":{"1. open":"111.66","2. high":"115.16","3. low":"110.99","4. close":"113.14","5. volume":"8148011.32"},"2016-01-20":{"1. open":"109.04","2. high":"114.14","3. low":"108.62","4. close":"112.17","5. volume":"14873549.52"},"2016-01-19":{"1. open":"119.77","2. high":"121.60","3. low":"117.88","4. close":"117.93","5. volume":"9164672.27"},"2016-01-15":{"1. open":"119.68","2. high":"120.48","3. low":"118.63","4. close":"119.70","5. volume":"8291993.53"},"2016-01-14":{"1. open":"121.44","2. high":"123.16","3. low":"120.79","4. close":"122.35","5. volume":"5255640.82"},"2016-01-13":{"1. open":"122.89","2. high":"123.61","3. low":"120.68","4. close":"120.74","5. volume":"4326549.86"},"2016-01-12":{"1. open":"123.03","2. high":"123.15","3. low":"120.71","4. close":"122.34","5. volume":"4674731.95"},"2016-01-11":{"1. open":"121.33","2. high":"123.18","3. low":"121.29","4. close":"122.64","5. volume":"4578883.72"},"2016-01-08":{"1. open":"122.59","2. high":"123.18","3. low":"120.88","4. close":"121.17","5. volume":"4384052.90"},"2016-01-07":{"1. open":"123.07","2. high":"124.29","3. low":"121.90","4. close":"122.30","5. volume":"6466192.74"},"2016-01-06":{"1. open":"123.70","2. high":"124.80","3. low":"123.00","4. close":"124.43","5. volume":"3968153.68"},"2016-01-05":{"1. open":"125.89","2. high":"126.01","3. low":"124.13","4. close":"125.05","5. volume":"3612843.09"},"2016-01-04":{"1. open":"124.82","2. high":"125.16","3. low":"123.57","4. close":"125.14","5. volume":"4813611.72"},"2015-12-31":{"1. open":"128.02","2. high":"128.04","3. low":"126.64","4. close":"126.68","5. volume":"3186874.30"},"2015-12-30":{"1. open":"128.49","2. high":"129.28","3. low":"128.15","4. close":"128.27","5. volume":"2751772.11"},"2015-12-29":{"1. open":"127.26","2. high":"128.93","3. low":"127.22","4. close":"128.67","5. volume":"3630246.44"},"2015-12-28":{"1. open":"126.79","2. high":"127.07","3. low":"125.69","4. close":"126.67","5. volume":"2893573.61"},"2015-12-24":{"1. open":"127.43","2. high":"127.84","3. low":"127.13","4. close":"127.26","5. volume":"1376385.44"},"2015-12-23":{"1. open":"127.31","2. high":"128.23","3. low":"127.13","4. close":"127.53","5. volume":"4754402.03"},"2015-12-22":{"1. open":"125.08","2. high":"127.21","3. low":"124.87","4. close":"126.97","5. volume":"3924672.00"},"2015-12-21":{"1. open":"125.03","2. high":"125.03","3. low":"123.37","4. close":"124.73","5. volume":"5170225.77"},"2015-12-18":{"1. open":"125.57","2. high":"126.07","3. low":"123.60","4. close":"124.18","5. volume":"9212821.91"},"2015-12-17":{"1. open":"128.27","2. high":"128.41","3. low":"125.47","4. close":"125.88","5. volume":"3764502.44"},"2015-12-16":{"1. open":"128.06","2. high":"128.55","3. low":"126.84","4. close":"128.22","5. volume":"4000095.73"},"2015-12-15":{"1. open":"126.48","2. high":"127.92","3. low":"126.37","4. close":"126.84","5. volume":"3901666.36"},"2015-12-14":{"1. open":"124.56","2. high":"125.32","3. low":"123.37","4. close":"125.13","5. volume":"4732898.69"},"2015-12-11":{"1. open":"124.48","2. high":"124.68","3. low":"123.27","4. close":"123.87","5. volume":"4909655.09"},"2015-12-10":{"1. open":"126.14","2. high":"126.89","3. low":"124.93","4. close":"125.91","5. volume":"3886387.57"},"2015-12-09":{"1. open":"126.46","2. high":"128.73","3. low":"125.40","4. close":"125.75","5. volume":"4248193.36"},"2015-12-08":{"1. open":"127.29","2. high":"128.01","3. low":"126.60","4. close":"127.08","5. volume":"3594405.07"},"2015-12-07":{"1. open":"129.02","2. high":"129.25","3. low":"127.78","4. close":"128.46","5. volume":"3018661.24"},"2015-12-04":{"1. open":"127.11","2. high":"129.81","3. low":"127.02","4. close":"129.27","5. volume":"4204707.07"},"2015-12-03":{"1. open":"128.96","2. high":"129.54","3. low":"127.21","4. close":"127.88","5. volume":"5436372.96"},"2015-12-02":{"1. open":"129.73","2. high":"129.99","3. low":"128.41","4. close":"128.60","5. volume":"3429114.66"},"2015-12-01":{"1. open":"128.49","2. high":"130.16","3. low":"128.49","4. close":"130.05","5. volume":"3861690.94"},"2015-11-30":{"1. open":"127.59","2. high":"128.78","3. low":"127.51","4. close":"128.34","5. volume":"4181014.73"},"2015-11-27":{"1. open":"127.03","2. high":"127.78","3. low":"126.30","4. close":"127.46","5. volume":"1303309.04"},"2015-11-25":{"1. open":"127.37","2. high":"127.43","3. low":"126.46","4. close":"127.03","5. volume":"2980796.57"},"2015-11-24":{"1. open":"126.71","2. high":"128.27","3. low":"126.40","4. close":"127.58","5. volume":"3136766.71"},"2015-11-23":{"1. open":"127.52","2. high":"127.83","3. low":"126.22","4. close":"127.46","5. volume":"4729513.93"},"2015-11-20":{"1. open":"126.45","2. high":"127.87","3. low":"126.34","4. close":"127.49","5. volume":"4764846.25"},"2015-11-19":{"1. open":"125.38","2. high":"126.79","3. low":"125.20","4. close":"125.87","5. volume":"4375694.58"},"2015-11-18":{"1. open":"124.08","2. high":"125.11","3. low":"123.59","4. close":"125.03","5. volume":"3819026.68"},"2015-11-17":{"1. open":"123.55","2. high":"124.10","3. low":"122.71","4. close":"123.18","5. volume":"2590791.57"},"2015-11-16":{"1. open":"121.32","2. high":"123.43","3. low":"121.32","4. close":"123.08","5. volume":"3857694.04"},"2015-11-13":{"1. open":"122.38","2. high":"122.43","3. low":"121.19","4. close":"121.28","5. volume":"4243248.32"},"2015-11-12":{"1. open":"123.99","2. high":"123.99","3. low":"122.44","4. close":"122.47","5. volume":"4326872.04"},"2015-11-11":{"1. open":"125.27","2. high":"125.37","3. low":"123.81","4. close":"124.29","5. volume":"2913267.22"},"2015-11-10":{"1. open":"124.60","2. high":"124.95","3. low":"123.46","4. close":"124.70","5. volume":"4161106.64"},"2015-11-09":{"1. open":"126.96","2. high":"127.11","3. low":"124.16","4. close":"124.56","5. volume":"7432716.65"},"2015-11-06":{"1. open":"127.58","2. high":"128.46","3. low":"126.91","4. close":"127.26","5. volume":"4367400.70"},"2015-11-05":{"1. open":"130.35","2. high":"131.06","3. low":"128.53","4. close":"128.77","5. volume":"4688641.92"},"2015-11-04":{"1. open":"131.22","2. high":"131.31","3. low":"130.07","4. close":"130.37","5. volume":"3237367.58"},"2015-11-03":{"1. open":"128.89","2. high":"131.45","3. low":"128.78","4. close":"130.60","5. volume":"4003633.28"},"2015-11-02":{"1. open":"129.33","2. high":"129.35","3. low":"128.48","4. close":"129.21","5. volume":"3518422.59"},"2015-10-30":{"1. open":"129.28","2. high":"130.10","3. low":"128.78","4. close":"128.95","5. volume":"3667342.47"},"2015-10-29":{"1. open":"129.20","2. high":"129.63","3. low":"127.97","4. close":"129.38","5. volume":"3415354.73"},"2015-10-28":{"1. open":"126.96","2. high":"130.01","3. low":"126.57","4. close":"129.64","5. volume":"7833650.05"},"2015-10-27":{"1. open":"132.10","2. high":"132.40","3. low":"126.42","4. close":"126.90","5. volume":"13812468.88"},"2015-10-26":{"1. open":"133.25","2. high":"133.48","3. low":"131.83","4. close":"132.24","5. volume":"3212088.26"},"2015-10-23":{"1. open":"133.12","2. high":"133.93","3. low":"132.28","4. close":"133.18","5. volume":"4943596.51"},"2015-10-22":{"1. open":"130.47","2. high":"133.54","3. low":"130.36","4. close":"132.64","5. volume":"5139333.12"},"2015-10-21":{"1. open":"129.10","2. high":"131.32","3. low":"128.23","4. close":"129.72","5. volume":"6567473.87"},"2015-10-20":{"1. open":"131.16","2. high":"131.52","3. low":"129.12","4. close":"129.46","5. volume":"14751877.03"},"2015-10-19":{"1. open":"137.94","2. high":"138.05","3. low":"136.59","4. close":"137.36","5. volume":"7322445.72"},"2015-10-16":{"1. open":"138.49","2. high":"139.18","3. low":"137.40","4. close":"138.44","5. volume":"3206722.55"},"2015-10-15":{"1. open":"138.92","2. high":"139.22","3. low":"136.77","4. close":"138.16","5. volume":"3199929.11"},"2015-10-14":{"1. open":"137.71","2. high":"138.68","3. low":"137.18","4. close":"138.09","5. volume":"3085884.05"},"2015-10-13":{"1. open":"138.80","2. high":"138.80","3. low":"137.32","4. close":"137.73","5. volume":"3604486.61"},"2015-10-12":{"1. open":"140.29","2. high":"140.45","3. low":"138.86","4. close":"139.13","5. volume":"2971103.49"},"2015-10-09":{"1. open":"140.34","2. high":"140.97","3. low":"139.25","4. close":"140.28","5. volume":"3250454.62"},"2015-10-08":{"1. open":"137.79","2. high":"140.86","3. low":"137.42","4. close":"140.18","5. volume":"4413301.51"},"2015-10-07":{"1. open":"138.11","2. high":"138.75","3. low":"137.03","4. close":"138.16","5. volume":"2752276.56"},"2015-10-06":{"1. open":"137.21","2. high":"138.22","3. low":"136.69","4. close":"136.95","5. volume":"2778197.48"},"2015-10-05":{"1. open":"134.23","2. high":"137.98","3. low":"134.23","4. close":"137.19","5. volume":"4723803.95"},"2015-10-02":{"1. open":"129.84","2. high":"133.10","3. low":"129.39","4. close":"133.09","5. volume":"2811201.80"},"2015-10-01":{"1. open":"133.76","2. high":"134.09","3. low":"130.34","4. close":"132.18","5. volume":"3572305.23"},"2015-09-30":{"1. open":"132.27","2. high":"134.13","3. low":"132.24","4. close":"133.45","5. volume":"3611997.13"},"2015-09-29":{"1. open":"130.70","2. high":"131.32","3. low":"129.93","4. close":"131.15","5. volume":"4384905.30"},"2015-09-28":{"1. open":"132.94","2. high":"133.83","3. low":"131.15","4. close":"131.19","5. volume":"3951259.38"},"2015-09-25":{"1. open":"133.98","2. high":"134.64","3. low":"133.04","4. close":"133.86","5. volume":"3198143.31"},"2015-09-24":{"1. open":"131.27","2. high":"133.54","3. low":"130.67","4. close":"132.93","5. volume":"3017655.11"},"2015-09-23":{"1. open":"132.75","2. high":"133.08","3. low":"131.40","4. close":"132.24","5. volume":"2461677.60"},"2015-09-22":{"1. open":"133.13","2. high":"133.53","3. low":"132.34","4. close":"132.95","5. volume":"3280747.09"},"2015-09-21":{"1. open":"133.83","2. high":"135.30","3. low":"133.40","4. close":"134.84","5. volume":"3520858.29"},"2015-09-18":{"1. open":"134.44","2. high":"134.75","3. low":"132.54","4. close":"133.02","5. volume":"7341924.84"},"2015-09-17":{"1. open":"136.33","2. high":"137.78","3. low":"135.59","4. close":"136.37","5. volume":"3684797.38"},"2015-09-16":{"1. open":"136.09","2. high":"137.06","3. low":"135.81","4. close":"136.61","5. volume":"2576739.84"},"2015-09-15":{"1. open":"134.95","2. high":"136.17","3. low":"134.17","4. close":"135.80","5. volume":"2501108.07"},"2015-09-14":{"1. open":"135.66","2. high":"135.66","3. low":"133.85","4. close":"134.07","5. volume":"2970285.15"},"2015-09-11":{"1. open":"134.31","2. high":"135.78","3. low":"134.09","4. close":"135.66","5. volume":"2866456.02"},"2015-09-10":{"1. open":"134.26","2. high":"135.46","3. low":"133.02","4. close":"134.58","5. volume":"3186525.42"},"2015-09-09":{"1. open":"136.92","2. high":"137.19","3. low":"133.34","4. close":"133.52","5. volume":"3136912.16"},"2015-09-08":{"1. open":"134.27","2. high":"135.63","3. low":"134.08","4. close":"135.53","5. volume":"3620414.37"},"2015-09-04":{"1. open":"133.08","2. high":"133.84","3. low":"131.93","4. close":"132.28","5. volume":"3867167.12"},"2015-09-03":{"1. open":"134.44","2. high":"136.26","3. low":"134.18","4. close":"135.11","5. volume":"3317110.39"},"2015-09-02":{"1. open":"133.40","2. high":"133.55","3. low":"131.80","4. close":"133.52","5. volume":"3913846.68"},"2015-09-01":{"1. open":"133.33","2. high":"133.46","3. low":"130.58","4. close":"131.34","5. volume":"4852701.60"},"2015-08-31":{"1. open":"135.56","2. high":"136.61","3. low":"134.64","4. close":"136.14","5. volume":"3767760.16"},"2015-08-28":{"1. open":"136.01","2. high":"136.42","3. low":"135.48","4. close":"136.22","5. volume":"3752233.75"},"2015-08-27":{"1. open":"136.82","2. high":"137.13","3. low":"134.08","4. close":"136.73","5. volume":"4580476.22"},"2015-08-26":{"1. open":"132.64","2. high":"135.30","3. low":"130.84","4. close":"135.04","5. volume":"5704673.24"},"2015-08-25":{"1. open":"135.26","2. high":"135.42","3. low":"129.44","4. close":"129.76","5. volume":"6509796.85"},"2015-08-24":{"1. open":"132.07","2. high":"136.02","3. low":"131.01","4. close":"132.07","5. volume":"9377168.78"},"2015-08-21":{"1. open":"139.46","2. high":"141.01","3. low":"136.88","4. close":"137.02","5. volume":"6775853.83"},"2015-08-20":{"1. open":"140.60","2. high":"141.68","3. low":"140.38","4. close":"140.53","5. volume":"3692678.87"},"2015-08-19":{"1. open":"142.82","2. high":"143.30","3. low":"141.22","4. close":"141.70","5. volume":"3871618.75"},"2015-08-18":{"1. open":"143.15","2. high":"144.08","3. low":"142.91","4. close":"143.61","5. volume":"1857919.58"},"2015-08-17":{"1. open":"142.86","2. high":"144.24","3. low":"142.40","4. close":"143.89","5. volume":"2070759.45"},"2015-08-14":{"1. open":"142.68","2. high":"143.79","3. low":"142.29","4. close":"143.37","5. volume":"2969997.03"},"2015-08-13":{"1. open":"143.66","2. high":"143.68","3. low":"142.05","4. close":"142.75","5. volume":"2331969.89"},"2015-08-12":{"1. open":"142.00","2. high":"144.08","3. low":"141.71","4. close":"143.75","5. volume":"3336748.76"},"2015-08-11":{"1. open":"143.56","2. high":"143.59","3. low":"142.55","4. close":"143.15","5. volume":"2915389.02"},"2015-08-10":{"1. open":"144.31","2. high":"144.95","3. low":"143.71","4. close":"144.29","5. volume":"4246700.27"},"2015-08-07":{"1. open":"143.50","2. high":"143.83","3. low":"142.07","4. close":"142.79","5. volume":"3493278.59"},"2015-08-06":{"1. open":"144.64","2. high":"145.02","3. low":"143.77","4. close":"143.90","5. volume":"2765690.37"},"2015-08-05":{"1. open":"146.45","2. high":"146.86","3. low":"144.96","4. close":"145.35","5. volume":"3187792.06"},"2015-08-04":{"1. open":"145.81","2. high":"146.20","3. low":"144.40","4. close":"145.07","5. volume":"4842464.50"},"2015-08-03":{"1. open":"148.85","2. high":"148.99","3. low":"145.35","4. close":"146.10","5. volume":"4248670.19"},"2015-07-31":{"1. open":"148.57","2. high":"149.18","3. low":"147.86","4. close":"149.12","5. volume":"3295669.64"},"2015-07-30":{"1. open":"147.74","2. high":"148.57","3. low":"147.05","4. close":"148.17","5. volume":"1836124.42"},"2015-07-29":{"1. open":"147.28","2. high":"148.66","3. low":"146.72","4. close":"148.29","5. volume":"3109881.09"},"2015-07-28":{"1. open":"147.20","2. high":"147.46","3. low":"145.90","4. close":"147.33","5. volume":"2504633.66"},"2015-07-27":{"1. open":"146.36","2. high":"147.45","3. low":"145.99","4. close":"146.43","5. volume":"3411668.04"},"2015-07-24":{"1. open":"148.47","2. high":"149.06","3. low":"146.74","4. close":"147.05","5. volume":"3477384.89"},"2015-07-23":{"1. open":"147.53","2. high":"149.81","3. low":"147.13","4. close":"148.88","5. volume":"4634124.13"},"2015-07-22":{"1. open":"149.80","2. high":"150.11","3. low":"147.01","4. close":"147.61","5. volume":"6609688.00"},"2015-07-21":{"1. open":"151.28","2. high":"153.13","3. low":"149.14","4. close":"150.11","5. volume":"12654851.46"},"2015-07-20":{"1. open":"159.06","2. high":"159.97","3. low":"158.46","4. close":"159.45","5. volume":"6752466.18"},"2015-07-17":{"1. open":"156.79","2. high":"158.81","3. low":"156.58","4. close":"158.80","5. volume":"4010145.04"},"2015-07-16":{"1. open":"156.00","2. high":"157.49","3. low":"155.72","4. close":"157.41","5. volume":"3249319.61"},"2015-07-15":{"1. open":"155.09","2. high":"155.82","3. low":"154.65","4. close":"155.14","5. volume":"1839202.64"},"2015-07-14":{"1. open":"155.96","2. high":"156.06","3. low":"154.87","4. close":"155.21","5. volume":"2784815.10"},"2015-07-13":{"1. open":"154.58","2. high":"156.39","3. low":"154.21","4. close":"155.92","5. volume":"3892845.02"},"2015-07-10":{"1. open":"152.49","2. high":"154.10","3. low":"152.36","4. close":"153.68","5. volume":"4177641.02"},"2015-07-09":{"1. open":"152.20","2. high":"152.36","3. low":"150.69","4. close":"150.83","5. volume":"3865915.21"},"2015-07-08":{"1. open":"150.97","2. high":"151.83","3. low":"149.75","4. close":"150.19","5. volume":"2555626.79"},"2015-07-07":{"1. open":"151.83","2. high":"152.21","3. low":"149.34","4. close":"151.89","5. volume":"3267718.05"},"2015-07-06":{"1. open":"150.81","2. high":"152.10","3. low":"150.52","4. close":"151.64","5. volume":"2835000.93"},"2015-07-02":{"1. open":"151.93","2. high":"152.18","3. low":"151.35","4. close":"151.97","5. volume":"2625963.72"},"2015-07-01":{"1. open":"150.94","2. high":"152.45","3. low":"150.60","4. close":"151.42","5. volume":"2959054.80"},"2015-06-30":{"1. open":"150.96","2. high":"150.97","3. low":"149.23","4. close":"149.73","5. volume":"3311375.55"},"2015-06-29":{"1. open":"150.89","2. high":"152.21","3. low":"149.94","4. close":"150.02","5. volume":"3051228.31"},"2015-06-26":{"1. open":"153.02","2. high":"153.55","3. low":"152.10","4. close":"152.31","5. volume":"8234497.85"},"2015-06-25":{"1. open":"154.46","2. high":"154.77","3. low":"152.88","4. close":"152.88","5. volume":"2217330.17"},"2015-06-24":{"1. open":"155.30","2. high":"155.42","3. low":"153.57","4. close":"153.70","5. volume":"3266077.68"},"2015-06-23":{"1. open":"155.00","2. high":"156.46","3. low":"154.25","4. close":"155.22","5. volume":"3407430.89"},"2015-06-22":{"1. open":"154.33","2. high":"154.96","3. low":"153.91","4. close":"154.40","5. volume":"2150146.93"},"2015-06-19":{"1. open":"154.30","2. high":"155.03","3. low":"153.52","4. close":"153.72","5. volume":"6509935.85"},"2015-06-18":{"1. open":"153.77","2. high":"155.31","3. low":"153.77","4. close":"154.88","5. volume":"3066126.93"},"2015-06-17":{"1. open":"153.73","2. high":"154.51","3. low":"152.90","4. close":"153.88","5. volume":"2635442.32"},"2015-06-16":{"1. open":"153.11","2. high":"154.10","3. low":"152.72","4. close":"153.58","5. volume":"2991544.56"},"2015-06-15":{"1. open":"152.19","2. high":"153.21","3. low":"151.20","4. close":"153.05","5. volume":"3908212.18"},"2015-06-12":{"1. open":"154.86","2. high":"154.92","3. low":"153.44","4. close":"153.72","5. volume":"2821472.04"},"2015-06-11":{"1. open":"155.81","2. high":"156.89","3. low":"155.14","4. close":"155.37","5. volume":"3188693.25"},"2015-06-10":{"1. open":"153.26","2. high":"155.93","3. low":"152.86","4. close":"155.49","5. volume":"4308535.28"},"2015-06-09":{"1. open":"152.20","2. high":"152.82","3. low":"150.39","4. close":"152.51","5. volume":"3125994.79"},"2015-06-08":{"1. open":"153.88","2. high":"153.98","3. low":"151.90","4. close":"152.20","5. volume":"3459982.46"},"2015-06-05":{"1. open":"154.88","2. high":"155.49","3. low":"153.91","4. close":"154.10","5. volume":"2854076.86"},"2015-06-04":{"1. open":"156.06","2. high":"157.04","3. low":"154.58","4. close":"155.00","5. volume":"2834588.53"},"2015-06-03":{"1. open":"156.95","2. high":"157.92","3. low":"156.15","4. close":"156.41","5. volume":"1961656.66"},"2015-06-02":{"1. open":"156.18","2. high":"156.90","3. low":"155.04","4. close":"156.17","5. volume":"2367358.36"},"2015-06-01":{"1. open":"156.68","2. high":"157.45","3. low":"155.60","4. close":"156.65","5. volume":"2748193.13"},"2015-05-29":{"1. open":"157.73","2. high":"157.73","3. low":"156.17","4. close":"156.17","5. volume":"3766244.06"},"2015-05-28":{"1. open":"157.82","2. high":"158.18","3. low":"157.10","4. close":"158.06","5. volume":"1593762.55"},"2015-05-27":{"1. open":"157.56","2. high":"158.77","3. low":"156.94","4. close":"158.33","5. volume":"2544665.24"},"2015-05-26":{"1. open":"158.43","2. high":"158.44","3. low":"155.69","4. close":"156.61","5. volume":"3542840.30"},"2015-05-22":{"1. open":"159.29","2. high":"159.61","3. low":"158.50","4. close":"158.53","5. volume":"2623198.48"},"2015-05-21":{"1. open":"159.54","2. high":"160.30","3. low":"159.28","4. close":"159.56","5. volume":"2113136.51"},"2015-05-20":{"1. open":"159.55","2. high":"160.58","3. low":"158.75","4. close":"159.95","5. volume":"2117833.92"},"2015-05-19":{"1. open":"159.22","2. high":"159.94","3. low":"158.27","4. close":"159.69","5. volume":"2322473.80"},"2015-05-18":{"1. open":"159.65","2. high":"159.70","3. low":"158.61","4. close":"159.31","5. volume":"1814004.33"},"2015-05-15":{"1. open":"160.09","2. high":"160.55","3. low":"158.88","4. close":"159.49","5. volume":"2684342.18"},"2015-05-14":{"1. open":"159.71","2. high":"160.54","3. low":"159.45","4. close":"160.22","5. volume":"2244843.59"},"2015-05-13":{"1. open":"157.63","2. high":"159.01","3. low":"157.18","4. close":"158.59","5. volume":"2262197.23"},"2015-05-12":{"1. open":"156.99","2. high":"157.86","3. low":"155.42","4. close":"156.99","5. volume":"2726339.98"},"2015-05-11":{"1. open":"158.93","2. high":"159.24","3. low":"157.28","4. close":"157.52","5. volume":"2449531.34"},"2015-05-08":{"1. open":"159.19","2. high":"159.55","3. low":"158.55","4. close":"158.96","5. volume":"2846799.23"},"2015-05-07":{"1. open":"156.15","2. high":"158.31","3. low":"155.60","4. close":"157.40","5. volume":"2276102.61"},"2015-05-06":{"1. open":"159.16","2. high":"160.22","3. low":"155.44","4. close":"156.53","5. volume":"3323905.67"},"2015-05-05":{"1. open":"159.72","2. high":"160.38","3. low":"158.29","4. close":"159.32","5. volume":"3307856.40"},"2015-05-04":{"1. open":"160.60","2. high":"162.29","3. low":"159.89","4. close":"160.14","5. volume":"3704034.40"},"2015-05-01":{"1. open":"159.43","2. high":"160.17","3. low":"158.72","4. close":"159.87","5. volume":"3048810.11"},"2015-04-30":{"1. open":"159.96","2. high":"160.43","3. low":"156.76","4. close":"157.68","5. volume":"4660236.52"},"2015-04-29":{"1. open":"159.62","2. high":"161.21","3. low":"159.07","4. close":"160.54","5. volume":"4158163.74"},"2015-04-28":{"1. open":"157.25","2. high":"160.81","3. low":"156.51","4. close":"160.10","5. volume":"5354027.84"},"2015-04-27":{"1. open":"157.31","2. high":"157.86","3. low":"156.76","4. close":"157.16","5. volume":"2914907.59"},"2015-04-24":{"1. open":"156.70","2. high":"157.27","3. low":"155.33","4. close":"156.29","5. volume":"3579385.87"},"2015-04-23":{"1. open":"152.10","2. high":"158.25","3. low":"152.01","4. close":"156.71","5. volume":"7576240.44"},"2015-04-22":{"1. open":"151.32","2. high":"152.81","3. low":"149.94","4. close":"152.22","5. volume":"3704792.91"},"2015-04-21":{"1. open":"152.87","2. high":"154.08","3. low":"151.01","4. close":"151.20","5. volume":"8913940.11"},"2015-04-20":{"1. open":"149.22","2. high":"153.40","3. low":"149.03","4. close":"152.95","5. volume":"8845464.47"},"2015-04-17":{"1. open":"148.89","2. high":"149.00","3. low":"147.31","4. close":"147.90","5. volume":"3966410.22"},"2015-04-16":{"1. open":"150.33","2. high":"150.95","3. low":"149.62","4. close":"150.16","5. volume":"2887622.45"},"2015-04-15":{"1. open":"149.70","2. high":"151.85","3. low":"149.58","4. close":"151.08","5. volume":"3220674.87"},"2015-04-14":{"1. open":"149.51","2. high":"149.80","3. low":"148.01","4. close":"149.40","5. volume":"2503158.07"},"2015-04-13":{"1. open":"149.46","2. high":"150.97","3. low":"149.46","4. close":"149.47","5. volume":"3561409.95"},"2015-04-10":{"1. open":"149.44","2. high":"150.35","3. low":"148.43","4. close":"149.92","5. volume":"2315662.87"},"2015-04-09":{"1. open":"148.85","2. high":"149.56","3. low":"147.95","4. close":"149.44","5. volume":"2083587.81"},"2015-04-08":{"1. open":"148.87","2. high":"150.55","3. low":"148.21","4. close":"148.99","5. volume":"2323689.81"},"2015-04-07":{"1. open":"148.82","2. high":"150.82","3. low":"148.77","4. close":"149.19","5. volume":"2897765.66"},"2015-04-06":{"1. open":"147.00","2. high":"149.86","3. low":"146.09","4. close":"149.16","5. volume":"3190228.67"},"2015-04-02":{"1. open":"146.84","2. high":"149.62","3. low":"146.26","4. close":"147.70","5. volume":"4300280.98"},"2015-04-01":{"1. open":"147.49","2. high":"147.85","3. low":"145.80","4. close":"146.53","5. volume":"3406652.13"},"2015-03-31":{"1. open":"148.28","2. high":"149.43","3. low":"147.65","4. close":"147.74","5. volume":"3916958.04"},"2015-03-30":{"1. open":"148.49","2. high":"150.60","3. low":"148.43","4. close":"149.74","5. volume":"3809128.33"},"2015-03-27":{"1. open":"148.01","2. high":"148.11","3. low":"146.57","4. close":"147.65","5. volume":"3201408.39"},"2015-03-26":{"1. open":"146.61","2. high":"148.43","3. low":"146.28","4. close":"147.83","5. volume":"4046628.01"},"2015-03-25":{"1. open":"150.12","2. high":"150.12","3. low":"146.55","4. close":"146.55","5. volume":"4997254.54"},"2015-03-24":{"1. open":"151.69","2. high":"151.78","3. low":"149.95","4. close":"150.04","5. volume":"3992024.61"},"2015-03-23":{"1. open":"149.83","2. high":"152.21","3. low":"149.80","4. close":"151.55","5. volume":"5458616.40"},"2015-03-20":{"1. open":"148.16","2. high":"150.04","3. low":"147.61","4. close":"149.93","5. volume":"8290586.98"},"2015-03-19":{"1. open":"147.01","2. high":"148.13","3. low":"146.19","4. close":"147.11","5. volume":"3570291.13"},"2015-03-18":{"1. open":"144.38","2. high":"147.93","3. low":"143.42","4. close":"147.11","5. volume":"5282372.72"},"2015-03-17":{"1. open":"143.79","2. high":"144.79","3. low":"143.02","4. close":"144.48","5. volume":"3048570.77"},"2015-03-16":{"1. open":"142.73","2. high":"144.60","3. low":"142.50","4. close":"144.60","5. volume":"3451616.77"},"2015-03-13":{"1. open":"144.95","2. high":"145.00","3. low":"141.21","4. close":"142.02","5. volume":"5582005.66"},"2015-03-12":{"1. open":"143.85","2. high":"146.10","3. low":"143.85","4. close":"145.42","5. volume":"4204333.34"},"2015-03-11":{"1. open":"145.97","2. high":"146.49","3. low":"143.54","4. close":"144.34","5. volume":"5255515.63"},"2015-03-10":{"1. open":"146.91","2. high":"147.49","3. low":"145.27","4. close":"145.27","5. volume":"4235283.06"},"2015-03-09":{"1. open":"145.63","2. high":"148.34","3. low":"145.63","4. close":"147.99","5. volume":"4781064.89"},"2015-03-06":{"1. open":"147.46","2. high":"148.61","3. low":"145.50","4. close":"145.90","5. volume":"4179320.97"},"2015-03-05":{"1. open":"147.15","2. high":"148.66","3. low":"147.01","4. close":"148.37","5. volume":"3490298.86"},"2015-03-04":{"1. open":"147.78","2. high":"147.80","3. low":"146.10","4. close":"146.75","5. volume":"3344557.53"},"2015-03-03":{"1. open":"147.53","2. high":"148.89","3. low":"147.28","4. close":"148.23","5. volume":"2977024.28"},"2015-03-02":{"1. open":"148.83","2. high":"149.02","3. low":"147.11","4. close":"147.73","5. volume":"5447464.30"},"2015-02-27":{"1. open":"148.25","2. high":"149.39","3. low":"147.43","4. close":"149.07","5. volume":"4059527.26"},"2015-02-26":{"1. open":"150.73","2. high":"151.09","3. low":"147.07","4. close":"148.08","5. volume":"6545422.82"},"2015-02-25":{"1. open":"151.83","2. high":"151.85","3. low":"149.66","4. close":"149.87","5. volume":"3686276.65"},"2015-02-24":{"1. open":"149.58","2. high":"151.88","3. low":"148.67","4. close":"151.73","5. volume":"4327940.77"},"2015-02-23":{"1. open":"151.18","2. high":"151.33","3. low":"149.58","4. close":"149.96","5. volume":"2498690.79"},"2015-02-20":{"1. open":"150.63","2. high":"151.28","3. low":"149.21","4. close":"150.64","5. volume":"3086301.97"},"2015-02-19":{"1. open":"149.17","2. high":"151.42","3. low":"148.61","4. close":"150.86","5. volume":"3225749.70"},"2015-02-18":{"1. open":"149.00","2. high":"149.56","3. low":"147.87","4. close":"149.30","5. volume":"4011858.13"},"2015-02-17":{"1. open":"147.05","2. high":"148.58","3. low":"147.03","4. close":"148.17","5. volume":"2663607.47"},"2015-02-13":{"1. open":"146.16","2. high":"148.02","3. low":"146.03","4. close":"147.65","5. volume":"3412293.08"},"2015-02-12":{"1. open":"146.10","2. high":"146.82","3. low":"145.53","4. close":"145.92","5. volume":"3068151.15"},"2015-02-11":{"1. open":"145.22","2. high":"146.45","3. low":"144.68","4. close":"145.63","5. volume":"3338411.22"},"2015-02-10":{"1. open":"144.28","2. high":"145.96","3. low":"142.75","4. close":"145.96","5. volume":"4087674.00"},"2015-02-09":{"1. open":"143.60","2. high":"144.98","3. low":"143.05","4. close":"143.37","5. volume":"2814491.74"},"2015-02-06":{"1. open":"144.83","2. high":"145.52","3. low":"143.81","4. close":"144.26","5. volume":"2997618.15"},"2015-02-05":{"1. open":"144.79","2. high":"145.99","3. low":"144.66","4. close":"145.36","5. volume":"4836069.65"},"2015-02-04":{"1. open":"144.71","2. high":"146.10","3. low":"144.25","4. close":"144.48","5. volume":"3385984.62"},"2015-02-03":{"1. open":"142.45","2. high":"145.99","3. low":"142.45","4. close":"145.87","5. volume":"5099134.01"},"2015-02-02":{"1. open":"141.76","2. high":"142.37","3. low":"139.47","4. close":"142.37","5. volume":"4337505.89"},"2015-01-30":{"1. open":"141.68","2. high":"142.90","3. low":"140.88","4. close":"141.12","5. volume":"6041784.23"},"2015-01-29":{"1. open":"139.35","2. high":"143.21","3. low":"137.64","4. close":"143.12","5. volume":"7659298.96"},"2015-01-28":{"1. open":"141.76","2. high":"142.25","3. low":"139.50","4. close":"139.50","5. volume":"4138320.09"},"2015-01-27":{"1. open":"142.63","2. high":"142.76","3. low":"140.46","4. close":"141.46","5. volume":"5209745.54"},"2015-01-26":{"1. open":"145.68","2. high":"146.79","3. low":"143.39","4. close":"143.93","5. volume":"7261095.82"},"2015-01-23":{"1. open":"142.71","2. high":"145.07","3. low":"142.58","4. close":"143.48","5. volume":"4450205.15"},"2015-01-22":{"1. open":"139.86","2. high":"143.34","3. low":"139.70","4. close":"143.04","5. volume":"5633143.31"},"2015-01-21":{"1. open":"140.87","2. high":"142.22","3. low":"139.06","4. close":"140.00","5. volume":"10950516.97"},"2015-01-20":{"1. open":"144.25","2. high":"144.83","3. low":"141.79","4. close":"144.48","5. volume":"7714707.82"},"2015-01-16":{"1. open":"141.59","2. high":"145.10","3. low":"141.59","4. close":"144.65","5. volume":"5298550.86"},"2015-01-15":{"1. open":"144.24","2. high":"144.49","3. low":"141.91","4. close":"142.28","5. volume":"3913773.04"},"2015-01-14":{"1. open":"142.55","2. high":"144.05","3. low":"141.52","4. close":"143.42","5. volume":"4316999.46"},"2015-01-13":{"1. open":"144.76","2. high":"147.26","3. low":"143.31","4. close":"144.35","5. volume":"4038311.11"},"2015-01-12":{"1. open":"146.36","2. high":"146.59","3. low":"143.38","4. close":"144.01","5. volume":"3854758.51"},"2015-01-09":{"1. open":"145.83","2. high":"147.60","3. low":"144.75","4. close":"146.46","5. volume":"4117210.72"},"2015-01-08":{"1. open":"143.82","2. high":"146.40","3. low":"143.19","4. close":"145.83","5. volume":"3903543.30"},"2015-01-07":{"1. open":"144.71","2. high":"144.71","3. low":"141.79","4. close":"142.73","5. volume":"4327378.33"},"2015-01-06":{"1. open":"146.98","2. high":"147.25","3. low":"142.84","4. close":"143.67","5. volume":"5657212.15"},"2015-01-05":{"1. open":"148.45","2. high":"148.45","3. low":"146.54","4. close":"146.83","5. volume":"4492495.68"},"2015-01-02":{"1. open":"148.49","2. high":"150.33","3. low":"148.20","4. close":"149.18","5. volume":"5086186.90"},"2014-12-31":{"1. open":"147.66","2. high":"148.66","3. low":"147.63","4. close":"147.69","5. volume":"3693042.47"},"2014-12-30":{"1. open":"147.30","2. high":"148.04","3. low":"147.09","4. close":"147.33","5. volume":"2604983.23"},"2014-12-29":{"1. open":"149.12","2. high":"149.44","3. low":"146.78","4. close":"147.75","5. volume":"3067018.91"},"2014-12-26":{"1. open":"149.37","2. high":"150.13","3. low":"149.13","4. close":"149.44","5. volume":"1760319.60"},"2014-12-24":{"1. open":"149.93","2. high":"150.04","3. low":"148.77","4. close":"148.96","5. volume":"1721351.23"},"2014-12-23":{"1. open":"149.34","2. high":"149.95","3. low":"148.77","4. close":"149.35","5. volume":"3722693.34"},"2014-12-22":{"1. open":"145.75","2. high":"149.04","3. low":"145.75","4. close":"148.61","5. volume":"4310343.18"},"2014-12-19":{"1. open":"144.97","2. high":"147.66","3. low":"144.97","4. close":"145.91","5. volume":"8160271.72"},"2014-12-18":{"1. open":"141.37","2. high":"145.15","3. low":"141.12","4. close":"145.15","5. volume":"6721610.34"},"2014-12-17":{"1. open":"139.48","2. high":"141.12","3. low":"139.10","4. close":"139.85","5. volume":"4730980.32"},"2014-12-16":{"1. open":"139.95","2. high":"142.58","3. low":"138.54","4. close":"139.38","5. volume":"6243125.89"},"2014-12-15":{"1. open":"143.54","2. high":"144.28","3. low":"140.69","4. close":"140.89","5. volume":"5983666.28"},"2014-12-12":{"1. open":"147.51","2. high":"147.74","3. low":"142.98","4. close":"143.03","5. volume":"7926826.93"},"2014-12-11":{"1. open":"148.04","2. high":"149.98","3. low":"147.76","4. close":"148.27","5. volume":"3670688.56"},"2014-12-10":{"1. open":"150.05","2. high":"150.35","3. low":"147.31","4. close":"147.75","5. volume":"3757299.37"},"2014-12-09":{"1. open":"148.06","2. high":"150.06","3. low":"148.02","4. close":"150.04","5. volume":"3558532.41"},"2014-12-08":{"1. open":"150.31","2. high":"150.31","3. low":"148.70","4. close":"149.00","5. volume":"2624755.08"},"2014-12-05":{"1. open":"150.61","2. high":"151.43","3. low":"149.96","4. close":"150.29","5. volume":"2773987.02"},"2014-12-04":{"1. open":"150.97","2. high":"151.43","3. low":"150.05","4. close":"151.01","5. volume":"3555799.38"},"2014-12-03":{"1. open":"149.56","2. high":"151.44","3. low":"149.12","4. close":"151.44","5. volume":"5923540.68"},"2014-12-02":{"1. open":"149.56","2. high":"149.80","3. low":"148.79","4. close":"149.74","5. volume":"3190289.43"},"2014-12-01":{"1. open":"148.79","2. high":"150.33","3. low":"148.53","4. close":"148.70","5. volume":"3837080.84"},"2014-11-28":{"1. open":"149.81","2. high":"150.39","3. low":"148.61","4. close":"149.28","5. volume":"2214321.91"},"2014-11-26":{"1. open":"149.06","2. high":"149.22","3. low":"148.21","4. close":"149.08","5. volume":"3651908.12"},"2014-11-25":{"1. open":"149.72","2. high":"150.51","3. low":"148.72","4. close":"148.90","5. volume":"3739500.20"},"2014-11-24":{"1. open":"148.70","2. high":"150.84","3. low":"148.26","4. close":"149.26","5. volume":"6092718.45"},"2014-11-21":{"1. open":"148.97","2. high":"149.08","3. low":"147.97","4. close":"148.13","5. volume":"3752838.53"},"2014-11-20":{"1. open":"148.16","2. high":"148.66","3. low":"147.10","4. close":"147.87","5. volume":"3850301.35"},"2014-11-19":{"1. open":"149.17","2. high":"149.22","3. low":"148.17","4. close":"148.60","5. volume":"3499978.13"},"2014-11-18":{"1. open":"151.64","2. high":"151.66","3. low":"149.02","4. close":"149.02","5. volume":"4982309.90"},"2014-11-17":{"1. open":"151.11","2. high":"151.86","3. low":"150.71","4. close":"151.11","5. volume":"4417513.81"},"2014-11-14":{"1. open":"149.22","2. high":"151.42","3. low":"148.84","4. close":"151.11","5. volume":"4581149.12"},"2014-11-13":{"1. open":"149.12","2. high":"149.86","3. low":"148.94","4. close":"149.85","5. volume":"2982232.58"},"2014-11-12":{"1. open":"149.38","2. high":"150.04","3. low":"148.90","4. close":"149.05","5. volume":"3109330.61"},"2014-11-11":{"1. open":"150.69","2. high":"150.87","3. low":"149.68","4. close":"150.32","5. volume":"3254677.04"},"2014-11-10":{"1. open":"149.03","2. high":"151.40","3. low":"148.77","4. close":"150.50","5. volume":"4564155.40"},"2014-11-07":{"1. open":"148.59","2. high":"149.31","3. low":"148.07","4. close":"149.19","5. volume":"3217036.06"},"2014-11-06":{"1. open":"148.46","2. high":"148.69","3. low":"147.33","4. close":"148.63","5. volume":"3744295.19"},"2014-11-05":{"1. open":"150.16","2. high":"150.54","3. low":"148.72","4. close":"148.96","5. volume":"3776896.32"},"2014-11-04":{"1. open":"151.28","2. high":"151.30","3. low":"149.35","4. close":"149.72","5. volume":"3909314.04"},"2014-11-03":{"1. open":"151.20","2. high":"151.46","3. low":"150.39","4. close":"151.30","5. volume":"4318227.44"},"2014-10-31":{"1. open":"152.33","2. high":"152.43","3. low":"150.61","4. close":"151.33","5. volume":"5355930.55"},"2014-10-30":{"1. open":"150.51","2. high":"151.54","3. low":"150.06","4. close":"151.29","5. volume":"3586326.59"},"2014-10-29":{"1. open":"151.27","2. high":"151.53","3. low":"149.82","4. close":"150.47","5. volume":"4364819.56"},"2014-10-28":{"1. open":"149.12","2. high":"150.60","3. low":"148.94","4. close":"150.60","5. volume":"7269220.33"},"2014-10-27":{"1. open":"149.12","2. high":"149.96","3. low":"148.95","4. close":"149.00","5. volume":"4592670.35"},"2014-10-24":{"1. open":"149.20","2. high":"149.53","3. low":"148.62","4. close":"149.20","5. volume":"6123594.53"},"2014-10-23":{"1. open":"149.23","2. high":"149.89","3. low":"148.70","4. close":"149.29","5. volume":"6995500.95"},"2014-10-22":{"1. open":"149.50","2. high":"152.26","3. low":"148.30","4. close":"148.93","5. volume":"10207179.58"},"2014-10-21":{"1. open":"153.17","2. high":"153.43","3. low":"148.83","4. close":"150.26","5. volume":"19286845.50"},"2014-10-20":{"1. open":"153.58","2. high":"156.79","3. low":"153.44","4. close":"155.66","5. volume":"21548362.47"},"2014-10-17":{"1. open":"166.84","2. high":"168.31","3. low":"165.90","4. close":"167.58","5. volume":"4008350.95"},"2014-10-16":{"1. open":"165.51","2. high":"167.06","3. low":"164.49","4. close":"165.55","5. volume":"5135187.10"},"2014-10-15":{"1. open":"167.96","2. high":"169.18","3. low":"164.54","4. close":"167.30","5. volume":"6349430.30"},"2014-10-14":{"1. open":"170.19","2. high":"170.96","3. low":"169.00","4. close":"169.19","5. volume":"3613017.07"},"2014-10-13":{"1. open":"170.75","2. high":"171.82","3. low":"168.84","4. close":"168.93","5. volume":"3313802.04"},"2014-10-10":{"1. open":"171.09","2. high":"172.82","3. low":"170.39","4. close":"171.15","5. volume":"4685609.73"},"2014-10-09":{"1. open":"174.09","2. high":"174.44","3. low":"171.30","4. close":"171.60","5. volume":"2416833.54"},"2014-10-08":{"1. open":"171.19","2. high":"174.53","3. low":"170.86","4. close":"174.31","5. volume":"2748055.05"},"2014-10-07":{"1. open":"172.85","2. high":"173.17","3. low":"170.79","4. close":"170.95","5. volume":"2756096.71"},"2014-10-06":{"1. open":"174.61","2. high":"175.72","3. low":"173.71","4. close":"174.02","5. volume":"1933267.82"},"2014-10-03":{"1. open":"173.16","2. high":"174.32","3. low":"172.65","4. close":"173.67","5. volume":"2827396.51"},"2014-10-02":{"1. open":"172.74","2. high":"172.86","3. low":"171.44","4. close":"172.05","5. volume":"2102116.96"},"2014-10-01":{"1. open":"174.82","2. high":"175.27","3. low":"171.94","4. close":"172.29","5. volume":"3427248.77"},"2014-09-30":{"1. open":"174.57","2. high":"175.68","3. low":"174.12","4. close":"174.74","5. volume":"2696511.45"},"2014-09-29":{"1. open":"173.53","2. high":"174.86","3. low":"173.17","4. close":"174.57","5. volume":"2158364.42"},"2014-09-26":{"1. open":"173.91","2. high":"175.20","3. low":"173.62","4. close":"174.95","5. volume":"2295798.97"},"2014-09-25":{"1. open":"176.79","2. high":"177.20","3. low":"173.95","4. close":"173.99","5. volume":"3787710.59"},"2014-09-24":{"1. open":"175.82","2. high":"177.15","3. low":"174.79","4. close":"177.03","5. volume":"2832184.14"},"2014-09-23":{"1. open":"177.43","2. high":"177.72","3. low":"176.30","4. close":"176.39","5. volume":"2998546.95"},"2014-09-22":{"1. open":"178.32","2. high":"178.71","3. low":"177.32","4. close":"177.76","5. volume":"3007297.42"},"2014-09-19":{"1. open":"179.08","2. high":"179.50","3. low":"177.84","4. close":"178.58","5. volume":"8148443.04"},"2014-09-18":{"1. open":"177.47","2. high":"178.70","3. low":"177.39","4. close":"178.35","5. volume":"2727776.92"},"2014-09-17":{"1. open":"177.86","2. high":"178.25","3. low":"177.02","4. close":"177.48","5. volume":"2955605.62"},"2014-09-16":{"1. open":"176.05","2. high":"178.19","3. low":"175.65","4. close":"177.62","5. volume":"2357911.98"},"2014-09-15":{"1. open":"176.21","2. high":"177.19","3. low":"175.43","4. close":"176.56","5. volume":"2261165.33"},"2014-09-12":{"1. open":"176.25","2. high":"176.37","3. low":"175.42","4. close":"176.08","5. volume":"2670428.52"},"2014-09-11":{"1. open":"175.89","2. high":"177.46","3. low":"175.01","4. close":"176.48","5. volume":"2115815.22"},"2014-09-10":{"1. open":"175.01","2. high":"176.88","3. low":"174.99","4. close":"176.32","5. volume":"2544317.28"},"2014-09-09":{"1. open":"175.21","2. high":"175.58","3. low":"174.70","4. close":"174.89","5. volume":"2200411.01"},"2014-09-08":{"1. open":"175.59","2. high":"176.00","3. low":"174.45","4. close":"175.03","5. volume":"2323576.58"},"2014-09-05":{"1. open":"175.39","2. high":"176.51","3. low":"174.98","4. close":"176.00","5. volume":"2080559.30"},"2014-09-04":{"1. open":"176.45","2. high":"177.37","3. low":"174.95","4. close":"175.52","5. volume":"2637289.80"},"2014-09-03":{"1. open":"177.10","2. high":"177.61","3. low":"176.61","4. close":"176.69","5. volume":"1677923.86"},"2014-09-02":{"1. open":"177.37","2. high":"177.63","3. low":"175.75","4. close":"176.33","5. volume":"2466717.44"},"2014-08-29":{"1. open":"177.00","2. high":"177.43","3. low":"175.95","4. close":"177.02","5. volume":"2678160.89"},"2014-08-28":{"1. open":"176.25","2. high":"177.01","3. low":"175.51","4. close":"176.74","5. volume":"1384093.87"},"2014-08-27":{"1. open":"177.69","2. high":"178.70","3. low":"176.33","4. close":"176.97","5. volume":"2016122.90"},"2014-08-26":{"1. open":"175.84","2. high":"178.15","3. low":"175.84","4. close":"177.65","5. volume":"2909671.67"},"2014-08-25":{"1. open":"176.18","2. high":"176.56","3. low":"175.55","4. close":"175.97","5. volume":"1586608.27"},"2014-08-22":{"1. open":"175.61","2. high":"176.63","3. low":"175.17","4. close":"175.28","5. volume":"1786084.96"},"2014-08-21":{"1. open":"175.73","2. high":"176.80","3. low":"175.36","4. close":"176.03","5. volume":"2298078.18"},"2014-08-20":{"1. open":"174.77","2. high":"175.26","3. low":"174.21","4. close":"174.99","5. volume":"2004524.35"},"2014-08-19":{"1. open":"174.94","2. high":"175.13","3. low":"174.31","4. close":"174.96","5. volume":"1877952.85"},"2014-08-18":{"1. open":"173.15","2. high":"174.72","3. low":"172.84","4. close":"174.31","5. volume":"2227934.56"},"2014-08-15":{"1. open":"172.92","2. high":"173.87","3. low":"171.94","4. close":"172.49","5. volume":"2591079.70"},"2014-08-14":{"1. open":"172.66","2. high":"173.21","3. low":"172.07","4. close":"172.95","5. volume":"1776143.34"},"2014-08-13":{"1. open":"173.06","2. high":"173.50","3. low":"172.48","4. close":"173.01","5. volume":"1654174.44"},"2014-08-12":{"1. open":"172.55","2. high":"173.69","3. low":"171.96","4. close":"172.45","5. volume":"1710878.47"},"2014-08-11":{"1. open":"172.88","2. high":"173.39","3. low":"171.47","4. close":"172.57","5. volume":"2326338.14"},"2014-08-08":{"1. open":"169.74","2. high":"171.83","3. low":"168.99","4. close":"171.80","5. volume":"2560426.38"},"2014-08-07":{"1. open":"171.81","2. high":"171.84","3. low":"168.99","4. close":"169.65","5. volume":"2493320.47"},"2014-08-06":{"1. open":"170.63","2. high":"172.03","3. low":"169.78","4. close":"171.19","5. volume":"3541240.44"},"2014-08-05":{"1. open":"173.75","2. high":"174.16","3. low":"171.62","4. close":"172.23","5. volume":"3044988.11"},"2014-08-04":{"1. open":"174.30","2. high":"174.85","3. low":"173.61","4. close":"174.57","5. volume":"1956933.47"},"2014-08-01":{"1. open":"175.36","2. high":"176.28","3. low":"173.85","4. close":"174.12","5. volume":"4769306.17"},"2014-07-31":{"1. open":"177.51","2. high":"178.85","3. low":"176.32","4. close":"176.44","5. volume":"3873087.90"},"2014-07-30":{"1. open":"179.69","2. high":"180.41","3. low":"177.57","4. close":"178.58","5. volume":"3630346.78"},"2014-07-29":{"1. open":"179.78","2. high":"180.32","3. low":"179.08","4. close":"179.11","5. volume":"3004669.33"},"2014-07-28":{"1. open":"178.86","2. high":"180.79","3. low":"178.26","4. close":"180.22","5. volume":"2984694.05"},"2014-07-25":{"1. open":"179.78","2. high":"180.33","3. low":"178.39","4. close":"178.95","5. volume":"3108043.73"},"2014-07-24":{"1. open":"178.53","2. high":"180.07","3. low":"178.35","4. close":"179.72","5. volume":"3325562.60"},"2014-07-23":{"1. open":"178.68","2. high":"179.41","3. low":"178.19","4. close":"178.24","5. volume":"3299327.78"},"2014-07-22":{"1. open":"176.36","2. high":"179.24","3. low":"176.33","4. close":"178.66","5. volume":"4467283.56"},"2014-07-21":{"1. open":"176.10","2. high":"176.46","3. low":"174.21","4. close":"175.68","5. volume":"3824208.29"},"2014-07-18":{"1. open":"176.70","2. high":"178.07","3. low":"174.90","4. close":"177.20","5. volume":"7517334.53"},"2014-07-17":{"1. open":"177.07","2. high":"180.38","3. low":"176.74","4. close":"177.19","5. volume":"8167129.60"},"2014-07-16":{"1. open":"176.96","2. high":"177.99","3. low":"175.60","4. close":"177.07","5. volume":"7191654.55"},"2014-07-15":{"1. open":"174.48","2. high":"174.97","3. low":"173.25","4. close":"173.51","5. volume":"4478053.64"},"2014-07-14":{"1. open":"173.56","2. high":"175.30","3. low":"173.55","4. close":"174.77","5. volume":"4143352.57"},"2014-07-11":{"1. open":"172.81","2. high":"173.38","3. low":"171.87","4. close":"173.06","5. volume":"2211549.30"},"2014-07-10":{"1. open":"171.62","2. high":"173.10","3. low":"171.41","4. close":"172.78","5. volume":"2925228.46"},"2014-07-09":{"1. open":"172.76","2. high":"173.89","3. low":"172.04","4. close":"173.44","5. volume":"3046552.99"},"2014-07-08":{"1. open":"172.74","2. high":"173.13","3. low":"171.56","4. close":"172.34","5. volume":"2885922.25"},"2014-07-07":{"1. open":"172.70","2. high":"173.31","3. low":"172.54","4. close":"173.09","5. volume":"2723542.52"},"2014-07-03":{"1. open":"173.42","2. high":"173.80","3. low":"172.46","4. close":"173.55","5. volume":"2229867.65"},"2014-07-02":{"1. open":"171.53","2. high":"173.97","3. low":"171.37","4. close":"173.42","5. volume":"4688208.36"},"2014-07-01":{"1. open":"167.26","2. high":"172.39","3. low":"167.26","4. close":"171.54","5. volume":"6115106.41"},"2014-06-30":{"1. open":"166.92","2. high":"167.47","3. low":"165.93","4. close":"166.86","5. volume":"3888092.38"},"2014-06-27":{"1. open":"165.48","2. high":"167.96","3. low":"165.38","4. close":"167.27","5. volume":"4211839.26"},"2014-06-26":{"1. open":"166.49","2. high":"166.95","3. low":"165.02","4. close":"166.03","5. volume":"2999514.42"},"2014-06-25":{"1. open":"165.92","2. high":"166.59","3. low":"165.75","4. close":"166.36","5. volume":"2543212.66"},"2014-06-24":{"1. open":"167.07","2. high":"168.46","3. low":"166.29","4. close":"166.50","5. volume":"3567383.21"},"2014-06-23":{"1. open":"167.46","2. high":"167.76","3. low":"166.61","4. close":"167.66","5. volume":"2974844.48"},"2014-06-20":{"1. open":"168.08","2. high":"168.15","3. low":"166.98","4. close":"167.12","5. volume":"9837413.14"},"2014-06-19":{"1. open":"169.49","2. high":"169.81","3. low":"167.86","4. close":"168.29","5. volume":"3268858.57"},"2014-06-18":{"1. open":"167.57","2. high":"169.02","3. low":"167.34","4. close":"169.01","5. volume":"3619300.54"},"2014-06-17":{"1. open":"167.44","2. high":"168.28","3. low":"167.13","4. close":"167.77","5. volume":"2265307.67"},"2014-06-16":{"1. open":"167.90","2. high":"168.19","3. low":"166.83","4. close":"167.86","5. volume":"3273553.22"},"2014-06-13":{"1. open":"167.53","2. high":"168.46","3. low":"167.09","4. close":"168.05","5. volume":"2553154.27"},"2014-06-12":{"1. open":"167.98","2. high":"168.04","3. low":"166.53","4. close":"166.82","5. volume":"4073577.16"},"2014-06-11":{"1. open":"169.02","2. high":"169.56","3. low":"167.54","4. close":"167.76","5. volume":"3738876.08"},"2014-06-10":{"1. open":"171.40","2. high":"171.42","3. low":"169.21","4. close":"169.64","5. volume":"3824668.55"},"2014-06-09":{"1. open":"171.42","2. high":"172.73","3. low":"171.18","4. close":"171.42","5. volume":"2511546.77"},"2014-06-06":{"1. open":"171.65","2. high":"172.74","3. low":"171.12","4. close":"171.56","5. volume":"3034678.28"},"2014-06-05":{"1. open":"169.98","2. high":"171.30","3. low":"169.30","4. close":"171.20","5. volume":"2625507.14"},"2014-06-04":{"1. open":"170.03","2. high":"170.71","3. low":"169.56","4. close":"169.85","5. volume":"2187891.94"},"2014-06-03":{"1. open":"170.80","2. high":"171.00","3. low":"169.49","4. close":"169.72","5. volume":"2317040.89"},"2014-06-02":{"1. open":"170.08","2. high":"171.47","3. low":"169.99","4. close":"170.93","5. volume":"2946124.26"},"2014-05-30":{"1. open":"168.80","2. high":"169.90","3. low":"167.99","4. close":"169.71","5. volume":"4253262.66"},"2014-05-29":{"1. open":"169.04","2. high":"169.17","3. low":"167.84","4. close":"169.15","5. volume":"2540543.15"},"2014-05-28":{"1. open":"169.82","2. high":"170.19","3. low":"168.40","4. close":"168.53","5. volume":"3425807.23"},"2014-05-27":{"1. open":"170.11","2. high":"170.89","3. low":"169.31","4. close":"170.09","5. volume":"4412788.78"},"2014-05-23":{"1. open":"171.07","2. high":"171.35","3. low":"170.58","4. close":"171.16","5. volume":"2359200.71"},"2014-05-22":{"1. open":"171.63","2. high":"171.63","3. low":"170.32","4. close":"170.92","5. volume":"2041713.36"},"2014-05-21":{"1. open":"171.08","2. high":"172.28","3. low":"170.25","4. close":"171.58","5. volume":"2750513.76"},"2014-05-20":{"1. open":"171.45","2. high":"171.86","3. low":"170.02","4. close":"170.19","5. volume":"2785953.78"},"2014-05-19":{"1. open":"171.78","2. high":"172.26","3. low":"171.25","4. close":"172.14","5. volume":"3010744.76"},"2014-05-16":{"1. open":"171.47","2. high":"172.51","3. low":"171.15","4. close":"172.19","5. volume":"3635593.74"},"2014-05-15":{"1. open":"174.04","2. high":"174.05","3. low":"171.38","4. close":"171.64","5. volume":"3868209.14"},"2014-05-14":{"1. open":"176.66","2. high":"176.73","3. low":"173.21","4. close":"173.72","5. volume":"4834110.78"},"2014-05-13":{"1. open":"177.47","2. high":"177.69","3. low":"176.52","4. close":"176.91","5. volume":"2049629.83"},"2014-05-12":{"1. open":"175.93","2. high":"177.68","3. low":"175.76","4. close":"177.26","5. volume":"3477172.25"},"2014-05-09":{"1. open":"173.96","2. high":"175.44","3. low":"173.40","4. close":"174.97","5. volume":"2081848.03"},"2014-05-08":{"1. open":"174.13","2. high":"175.42","3. low":"173.27","4. close":"173.90","5. volume":"2238612.59"},"2014-05-07":{"1. open":"174.29","2. high":"175.17","3. low":"172.07","4. close":"174.25","5. volume":"3517306.92"},"2014-05-06":{"1. open":"175.75","2. high":"175.77","3. low":"174.21","4. close":"174.93","5. volume":"2935262.12"},"2014-05-05":{"1. open":"175.87","2. high":"176.27","3. low":"174.71","4. close":"176.06","5. volume":"2045487.49"},"2014-05-02":{"1. open":"178.35","2. high":"178.43","3. low":"176.05","4. close":"176.22","5. volume":"2807493.95"},"2014-05-01":{"1. open":"180.71","2. high":"181.10","3. low":"177.80","4. close":"178.15","5. volume":"3381990.48"},"2014-04-30":{"1. open":"178.93","2. high":"181.21","3. low":"178.90","4. close":"180.85","5. volume":"3872443.54"},"2014-04-29":{"1. open":"178.20","2. high":"180.37","3. low":"178.04","4. close":"179.60","5. volume":"4258601.68"},"2014-04-28":{"1. open":"175.95","2. high":"178.57","3. low":"175.43","4. close":"177.79","5. volume":"5190167.92"},"2014-04-25":{"1. open":"175.40","2. high":"175.52","3. low":"174.08","4. close":"174.56","5. volume":"3563332.92"},"2014-04-24":{"1. open":"176.94","2. high":"176.94","3. low":"174.93","4. close":"175.10","5. volume":"4056823.69"},"2014-04-23":{"1. open":"176.55","2. high":"177.12","3. low":"175.00","4. close":"176.49","5. volume":"4359950.93"},"2014-04-22":{"1. open":"176.75","2. high":"177.66","3. low":"176.00","4. close":"176.88","5. volume":"3570328.87"},"2014-04-21":{"1. open":"174.71","2. high":"177.48","3. low":"174.66","4. close":"176.99","5. volume":"4988942.24"},"2014-04-17":{"1. open":"172.37","2. high":"175.54","3. low":"172.15","4. close":"174.91","5. volume":"10360912.86"},"2014-04-16":{"1. open":"182.31","2. high":"182.92","3. low":"179.50","4. close":"180.79","5. volume":"7849550.20"},"2014-04-15":{"1. open":"180.40","2. high":"181.72","3. low":"179.89","4. close":"181.36","5. volume":"4925978.68"},"2014-04-14":{"1. open":"180.64","2. high":"182.48","3. low":"180.31","4. close":"182.05","5. volume":"4999436.17"},"2014-04-11":{"1. open":"179.54","2. high":"181.34","3. low":"178.83","4. close":"179.68","5. volume":"4450714.20"},"2014-04-10":{"1. open":"180.48","2. high":"183.38","3. low":"180.11","4. close":"180.13","5. volume":"7748845.31"},"2014-04-09":{"1. open":"178.47","2. high":"181.34","3. low":"178.21","4. close":"181.01","5. volume":"5044541.65"},"2014-04-08":{"1. open":"178.48","2. high":"178.74","3. low":"177.37","4. close":"177.93","5. volume":"4717665.00"},"2014-04-07":{"1. open":"176.48","2. high":"179.79","3. low":"176.34","4. close":"179.06","5. volume":"6204765.06"},"2014-04-04":{"1. open":"177.77","2. high":"178.55","3. low":"176.08","4. close":"176.53","5. volume":"5605874.75"},"2014-04-03":{"1. open":"177.84","2. high":"178.01","3. low":"177.06","4. close":"177.37","5. volume":"3765939.37"},"2014-04-02":{"1. open":"178.80","2. high":"179.04","3. low":"177.19","4. close":"178.17","5. volume":"4532732.53"},"2014-04-01":{"1. open":"177.77","2. high":"179.62","3. low":"177.46","4. close":"179.04","5. volume":"4965376.93"},"2014-03-31":{"1. open":"176.41","2. high":"178.37","3. low":"176.19","4. close":"177.19","5. volume":"7858755.40"},"2014-03-28":{"1. open":"174.84","2. high":"177.31","3. low":"174.08","4. close":"175.31","5. volume":"4781549.09"},"2014-03-27":{"1. open":"176.66","2. high":"177.36","3. low":"174.27","4. close":"174.74","5. volume":"6229803.20"},"2014-03-26":{"1. open":"179.48","2. high":"180.08","3. low":"176.70","4. close":"177.31","5. volume":"6307126.88"},"2014-03-25":{"1. open":"173.76","2. high":"179.87","3. low":"173.70","4. close":"179.54","5. volume":"10045358.60"},"2014-03-24":{"1. open":"172.53","2. high":"174.38","3. low":"172.48","4. close":"173.29","5. volume":"5282404.02"},"2014-03-21":{"1. open":"173.52","2. high":"173.70","3. low":"171.58","4. close":"171.83","5. volume":"11538902.30"},"2014-03-20":{"1. open":"169.81","2. high":"173.30","3. low":"169.53","4. close":"172.97","5. volume":"4660224.55"},"2014-03-19":{"1. open":"170.85","2. high":"171.86","3. low":"168.92","4. close":"170.03","5. volume":"3980236.43"},"2014-03-18":{"1. open":"171.21","2. high":"172.97","3. low":"170.79","4. close":"171.96","5. volume":"3646455.88"},"2014-03-17":{"1. open":"168.14","2. high":"171.54","3. low":"168.14","4. close":"171.04","5. volume":"4545619.81"},"2014-03-14":{"1. open":"169.27","2. high":"169.64","3. low":"167.73","4. close":"167.73","5. volume":"5053930.96"},"2014-03-13":{"1. open":"171.59","2. high":"172.14","3. low":"169.11","4. close":"169.28","5. volume":"4522698.86"},"2014-03-12":{"1. open":"171.23","2. high":"172.55","3. low":"171.12","4. close":"171.42","5. volume":"4448873.16"},"2014-03-11":{"1. open":"172.51","2. high":"173.47","3. low":"171.25","4. close":"171.92","5. volume":"3893339.34"},"2014-03-10":{"1. open":"172.64","2. high":"173.40","3. low":"171.08","4. close":"171.58","5. volume":"4226291.42"},"2014-03-07":{"1. open":"173.38","2. high":"173.90","3. low":"172.30","4. close":"172.76","5. volume":"3790517.26"},"2014-03-06":{"1. open":"172.48","2. high":"173.42","3. low":"172.05","4. close":"172.73","5. volume":"3513901.00"},"2014-03-05":{"1. open":"171.74","2. high":"173.01","3. low":"171.58","4. close":"172.27","5. volume":"3208196.30"},"2014-03-04":{"1. open":"171.04","2. high":"172.28","3. low":"170.92","4. close":"171.62","5. volume":"4356821.16"},"2014-03-03":{"1. open":"168.76","2. high":"169.96","3. low":"168.29","4. close":"169.62","5. volume":"3636146.05"},"2014-02-28":{"1. open":"170.65","2. high":"171.33","3. low":"169.05","4. close":"170.45","5. volume":"4296895.31"},"2014-02-27":{"1. open":"169.22","2. high":"171.17","3. low":"169.20","4. close":"170.54","5. volume":"3523566.46"},"2014-02-26":{"1. open":"169.32","2. high":"170.55","3. low":"168.97","4. close":"169.43","5. volume":"3443389.16"},"2014-02-25":{"1. open":"168.93","2. high":"169.93","3. low":"168.34","4. close":"168.67","5. volume":"3592145.20"},"2014-02-24":{"1. open":"168.29","2. high":"170.44","3. low":"168.29","4. close":"168.87","5. volume":"4230065.56"},"2014-02-21":{"1. open":"169.61","2. high":"170.95","3. low":"168.11","4. close":"168.26","5. volume":"5246319.64"},"2014-02-20":{"1. open":"168.42","2. high":"170.17","3. low":"168.26","4. close":"169.62","5. volume":"4573327.46"},"2014-02-19":{"1. open":"168.22","2. high":"170.89","3. low":"167.91","4. close":"168.41","5. volume":"4300209.18"},"2014-02-18":{"1. open":"168.62","2. high":"169.38","3. low":"167.83","4. close":"168.63","5. volume":"4082690.30"},"2014-02-14":{"1. open":"166.85","2. high":"169.77","3. low":"166.60","4. close":"169.09","5. volume":"4289531.15"},"2014-02-13":{"1. open":"164.06","2. high":"167.87","3. low":"163.72","4. close":"167.39","5. volume":"4125770.64"},"2014-02-12":{"1. open":"165.25","2. high":"166.84","3. low":"165.01","4. close":"165.91","5. volume":"3666431.16"},"2014-02-11":{"1. open":"162.76","2. high":"166.05","3. low":"162.75","4. close":"165.42","5. volume":"4277932.60"},"2014-02-10":{"1. open":"162.90","2. high":"163.53","3. low":"162.24","4. close":"163.06","5. volume":"3259009.01"},"2014-02-07":{"1. open":"161.68","2. high":"163.45","3. low":"161.16","4. close":"163.16","5. volume":"4319908.31"},"2014-02-06":{"1. open":"160.14","2. high":"160.95","3. low":"159.98","4. close":"160.79","5. volume":"3951055.94"},"2014-02-05":{"1. open":"158.50","2. high":"161.06","3. low":"158.50","4. close":"160.39","5. volume":"4337766.40"},"2014-02-04":{"1. open":"159.74","2. high":"159.94","3. low":"158.66","4. close":"159.10","5. volume":"4004077.90"},"2014-02-03":{"1. open":"162.03","2. high":"162.03","3. low":"158.99","4. close":"159.16","5. volume":"6615593.14"},"2014-01-31":{"1. open":"162.11","2. high":"163.70","3. low":"161.40","4. close":"162.64","5. volume":"4780628.57"},"2014-01-30":{"1. open":"163.09","2. high":"163.72","3. low":"162.34","4. close":"163.26","5. volume":"4467927.92"},"2014-01-29":{"1. open":"161.99","2. high":"164.34","3. low":"161.91","4. close":"162.38","5. volume":"4575812.87"},"2014-01-28":{"1. open":"163.90","2. high":"164.27","3. low":"162.16","4. close":"162.79","5. volume":"4909409.32"},"2014-01-27":{"1. open":"165.33","2. high":"165.37","3. low":"163.54","4. close":"163.76","5. volume":"4794620.47"},"2014-01-24":{"1. open":"166.84","2. high":"168.28","3. low":"165.36","4. close":"165.36","5. volume":"6342935.11"},"2014-01-23":{"1. open":"167.01","2. high":"169.12","3. low":"166.35","4. close":"168.21","5. volume":"6419614.43"},"2014-01-22":{"1. open":"166.87","2. high":"168.92","3. low":"165.39","4. close":"167.76","5. volume":"12699585.97"},"2014-01-21":{"1. open":"175.11","2. high":"175.26","3. low":"171.94","4. close":"173.45","5. volume":"10195955.68"},"2014-01-17":{"1. open":"173.09","2. high":"175.64","3. low":"172.93","4. close":"174.98","5. volume":"7037007.19"},"2014-01-16":{"1. open":"172.63","2. high":"173.97","3. low":"171.95","4. close":"173.76","5. volume":"4391156.56"},"2014-01-15":{"1. open":"171.05","2. high":"173.66","3. low":"170.75","4. close":"172.82","5. volume":"4433684.58"},"2014-01-14":{"1. open":"170.35","2. high":"171.61","3. low":"169.27","4. close":"171.14","5. volume":"4252065.98"},"2014-01-13":{"1. open":"171.46","2. high":"172.09","3. low":"169.25","4. close":"169.52","5. volume":"5324932.04"},"2014-01-10":{"1. open":"173.34","2. high":"173.58","3. low":"171.47","4. close":"172.38","5. volume":"3702699.65"},"2014-01-09":{"1. open":"174.00","2. high":"174.44","3. low":"171.72","4. close":"172.49","5. volume":"3977843.08"},"2014-01-08":{"1. open":"174.28","2. high":"174.36","3. low":"172.38","4. close":"173.03","5. volume":"4237797.92"},"2014-01-07":{"1. open":"171.58","2. high":"175.22","3. low":"171.57","4. close":"174.63","5. volume":"5460800.80"},"2014-01-06":{"1. open":"172.28","2. high":"172.46","3. low":"170.57","4. close":"171.22","5. volume":"3744491.26"},"2014-01-03":{"1. open":"171.06","2. high":"172.46","3. low":"170.57","4. close":"171.81","5. volume":"3740256.86"},"2014-01-02":{"1. open":"172.33","2. high":"172.51","3. low":"170.48","4. close":"170.78","5. volume":"4185144.18"},"2013-12-31":{"1. open":"171.67","2. high":"172.86","3. low":"171.49","4. close":"172.66","5. volume":"3332006.24"},"2013-12-30":{"1. open":"170.59","2. high":"171.86","3. low":"169.99","4. close":"171.59","5. volume":"2778681.67"},"2013-12-27":{"1. open":"171.07","2. high":"171.68","3. low":"169.89","4. close":"170.37","5. volume":"3112830.43"},"2013-12-26":{"1. open":"168.97","2. high":"170.81","3. low":"168.92","4. close":"170.62","5. volume":"3061373.36"},"2013-12-24":{"1. open":"167.49","2. high":"168.92","3. low":"167.45","4. close":"168.66","5. volume":"1485351.07"},"2013-12-23":{"1. open":"166.66","2. high":"168.39","3. low":"166.26","4. close":"167.75","5. volume":"3755629.55"},"2013-12-20":{"1. open":"165.80","2. high":"167.53","3. low":"165.71","4. close":"165.71","5. volume":"7045199.82"},"2013-12-19":{"1. open":"163.74","2. high":"166.19","3. low":"163.74","4. close":"165.90","5. volume":"5455922.04"},"2013-12-18":{"1. open":"162.43","2. high":"164.53","3. low":"160.95","4. close":"164.50","5. volume":"5244846.80"},"2013-12-17":{"1. open":"163.26","2. high":"163.38","3. low":"161.20","4. close":"161.79","5. volume":"5036993.39"},"2013-12-16":{"1. open":"159.45","2. high":"164.17","3. low":"159.00","4. close":"163.71","5. volume":"6919548.84"},"2013-12-13":{"1. open":"159.73","2. high":"160.52","3. low":"159.00","4. close":"159.07","5. volume":"3851823.89"},"2013-12-12":{"1. open":"161.15","2. high":"161.83","3. low":"159.53","4. close":"159.59","5. volume":"5220821.23"},"2013-12-11":{"1. open":"162.93","2. high":"163.63","3. low":"161.18","4. close":"161.28","5. volume":"3765295.01"},"2013-12-10":{"1. open":"162.84","2. high":"163.55","3. low":"162.07","4. close":"163.04","5. volume":"3799722.46"},"2013-12-09":{"1. open":"163.84","2. high":"163.99","3. low":"162.78","4. close":"163.36","5. volume":"3494846.23"},"2013-12-06":{"1. open":"162.66","2. high":"163.85","3. low":"162.02","4. close":"163.55","5. volume":"4363080.70"},"2013-12-05":{"1. open":"162.15","2. high":"162.80","3. low":"161.35","4. close":"162.09","5. volume":"4036388.15"},"2013-12-04":{"1. open":"161.43","2. high":"163.39","3. low":"161.24","4. close":"161.77","5. volume":"4848747.05"},"2013-12-03":{"1. open":"162.93","2. high":"164.06","3. low":"161.68","4. close":"162.09","5. volume":"5397929.28"},"2013-12-02":{"1. open":"165.20","2. high":"165.32","3. low":"163.04","4. close":"163.37","5. volume":"4197571.20"},"2013-11-29":{"1. open":"164.97","2. high":"166.39","3. low":"164.77","4. close":"165.40","5. volume":"2642352.66"},"2013-11-27":{"1. open":"163.70","2. high":"165.86","3. low":"163.69","4. close":"164.75","5. volume":"4231170.18"},"2013-11-26":{"1. open":"164.47","2. high":"164.72","3. low":"163.22","4. close":"163.22","5. volume":"5298513.12"},"2013-11-25":{"1. open":"165.92","2. high":"166.38","3. low":"163.69","4. close":"164.72","5. volume":"6592672.19"},"2013-11-22":{"1. open":"168.92","2. high":"170.29","3. low":"165.62","4. close":"166.89","5. volume":"7005341.30"},"2013-11-21":{"1. open":"170.79","2. high":"170.99","3. low":"168.83","4. close":"169.50","5. volume":"4105058.94"},"2013-11-20":{"1. open":"170.50","2. high":"171.44","3. low":"169.97","4. close":"170.47","5. volume":"3356031.82"},"2013-11-19":{"1. open":"169.96","2. high":"171.40","3. low":"169.51","4. close":"170.53","5. volume":"4213220.04"},"2013-11-18":{"1. open":"168.93","2. high":"170.29","3. low":"168.70","4. close":"169.81","5. volume":"4920087.35"},"2013-11-15":{"1. open":"167.88","2. high":"168.71","3. low":"166.76","4. close":"168.63","5. volume":"4764703.57"},"2013-11-14":{"1. open":"166.14","2. high":"168.64","3. low":"165.38","4. close":"167.73","5. volume":"5819067.18"},"2013-11-13":{"1. open":"167.78","2. high":"168.96","3. low":"167.16","4. close":"168.96","5. volume":"4330494.29"},"2013-11-12":{"1. open":"168.02","2. high":"169.42","3. low":"167.77","4. close":"168.52","5. volume":"3920034.42"},"2013-11-11":{"1. open":"165.87","2. high":"168.81","3. low":"165.73","4. close":"168.34","5. volume":"4807231.60"},"2013-11-08":{"1. open":"164.62","2. high":"165.77","3. low":"163.25","4. close":"165.68","5. volume":"5776263.00"},"2013-11-07":{"1. open":"165.33","2. high":"166.97","3. low":"165.33","4. close":"165.69","5. volume":"4804654.14"},"2013-11-06":{"1. open":"163.77","2. high":"165.46","3. low":"163.65","4. close":"164.95","5. volume":"4198215.56"},"2013-11-05":{"1. open":"165.27","2. high":"165.51","3. low":"163.59","4. close":"163.71","5. volume":"5612226.34"},"2013-11-04":{"1. open":"165.60","2. high":"166.43","3. low":"165.09","4. close":"165.94","5. volume":"3206447.32"},"2013-11-01":{"1. open":"165.52","2. high":"166.01","3. low":"164.66","4. close":"164.98","5. volume":"3354835.14"},"2013-10-31":{"1. open":"165.37","2. high":"167.23","3. low":"164.81","4. close":"164.97","5. volume":"3974897.41"},"2013-10-30":{"1. open":"167.25","2. high":"167.70","3. low":"165.56","4. close":"165.83","5. volume":"4854546.32"},"2013-10-29":{"1. open":"163.50","2. high":"167.83","3. low":"163.39","4. close":"167.65","5. volume":"8196862.39"},"2013-10-28":{"1. open":"162.97","2. high":"163.75","3. low":"162.20","4. close":"163.25","5. volume":"3417614.60"},"2013-10-25":{"1. open":"164.25","2. high":"164.87","3. low":"162.25","4. close":"162.79","5. volume":"4457894.26"},"2013-10-24":{"1. open":"162.41","2. high":"163.75","3. low":"162.24","4. close":"163.67","5. volume":"5093513.32"},"2013-10-23":{"1. open":"161.17","2. high":"162.00","3. low":"160.54","4. close":"161.80","5. volume":"4979460.89"},"2013-10-22":{"1. open":"159.57","2. high":"161.62","3. low":"159.21","4. close":"161.06","5. volume":"6422744.20"},"2013-10-21":{"1. open":"160.56","2. high":"160.86","3. low":"158.91","4. close":"159.12","5. volume":"6534495.32"},"2013-10-18":{"1. open":"160.91","2. high":"161.09","3. low":"159.48","4. close":"159.97","5. volume":"9709644.96"},"2013-10-17":{"1. open":"160.02","2. high":"162.93","3. low":"158.85","4. close":"160.93","5. volume":"20591019.83"},"2013-10-16":{"1. open":"170.68","2. high":"171.89","3. low":"170.29","4. close":"171.89","5. volume":"6184053.36"},"2013-10-15":{"1. open":"170.98","2. high":"171.16","3. low":"169.58","4. close":"169.98","5. volume":"3097641.85"},"2013-10-14":{"1. open":"170.67","2. high":"172.13","3. low":"169.76","4. close":"172.11","5. volume":"2451436.81"},"2013-10-11":{"1. open":"170.53","2. high":"171.43","3. low":"169.49","4. close":"171.36","5. volume":"2975672.95"},"2013-10-10":{"1. open":"168.61","2. high":"170.08","3. low":"167.86","4. close":"170.08","5. volume":"3368090.63"},"2013-10-09":{"1. open":"165.11","2. high":"167.23","3. low":"164.87","4. close":"166.91","5. volume":"4071920.22"},"2013-10-08":{"1. open":"167.43","2. high":"167.53","3. low":"164.51","4. close":"164.52","5. volume":"5134936.72"},"2013-10-07":{"1. open":"167.40","2. high":"168.74","3. low":"167.40","4. close":"167.54","5. volume":"3651150.53"},"2013-10-04":{"1. open":"169.53","2. high":"170.42","3. low":"168.99","4. close":"169.47","5. volume":"2636001.07"},"2013-10-03":{"1. open":"170.02","2. high":"170.26","3. low":"168.46","4. close":"169.25","5. volume":"2956526.14"},"2013-10-02":{"1. open":"170.79","2. high":"171.50","3. low":"169.75","4. close":"170.26","5. volume":"3329612.89"},"2013-10-01":{"1. open":"170.61","2. high":"171.82","3. low":"169.97","4. close":"171.57","5. volume":"2468098.22"},"2013-09-30":{"1. open":"170.81","2. high":"171.90","3. low":"169.69","4. close":"170.46","5. volume":"3662012.66"},"2013-09-27":{"1. open":"173.90","2. high":"173.92","3. low":"171.63","4. close":"172.06","5. volume":"3595090.86"},"2013-09-26":{"1. open":"174.99","2. high":"176.52","3. low":"174.40","4. close":"175.10","5. volume":"1927200.67"},"2013-09-25":{"1. open":"175.03","2. high":"175.47","3. low":"173.52","4. close":"174.41","5. volume":"2443520.34"},"2013-09-24":{"1. open":"175.75","2. high":"176.33","3. low":"174.59","4. close":"174.87","5. volume":"2840080.36"},"2013-09-23":{"1. open":"174.95","2. high":"177.12","3. low":"174.28","4. close":"175.81","5. volume":"3075273.22"},"2013-09-20":{"1. open":"178.54","2. high":"178.98","3. low":"174.92","4. close":"174.92","5. volume":"7848261.47"},"2013-09-19":{"1. open":"178.75","2. high":"179.40","3. low":"177.86","4. close":"178.02","5. volume":"2925504.61"},"2013-09-18":{"1. open":"177.29","2. high":"179.40","3. low":"176.74","4. close":"178.97","5. volume":"3536453.74"},"2013-09-17":{"1. open":"178.05","2. high":"178.72","3. low":"176.58","4. close":"176.89","5. volume":"2697952.07"},"2013-09-16":{"1. open":"178.30","2. high":"179.33","3. low":"177.30","4. close":"177.80","5. volume":"3592237.25"},"2013-09-13":{"1. open":"176.01","2. high":"177.75","3. low":"175.82","4. close":"176.90","5. volume":"3415497.41"},"2013-09-12":{"1. open":"175.78","2. high":"176.11","3. low":"174.76","4. close":"175.57","5. volume":"3088160.50"},"2013-09-11":{"1. open":"171.98","2. high":"175.70","3. low":"171.97","4. close":"175.54","5. volume":"4568448.71"},"2013-09-10":{"1. open":"172.32","2. high":"172.74","3. low":"171.56","4. close":"171.77","5. volume":"2899269.79"},"2013-09-09":{"1. open":"169.08","2. high":"170.75","3. low":"168.74","4. close":"170.28","5. volume":"2777392.94"},"2013-09-06":{"1. open":"169.97","2. high":"170.29","3. low":"168.13","4. close":"168.48","5. volume":"2672729.82"},"2013-09-05":{"1. open":"168.78","2. high":"170.30","3. low":"168.52","4. close":"169.51","5. volume":"2639683.15"},"2013-09-04":{"1. open":"168.99","2. high":"169.55","3. low":"167.82","4. close":"168.57","5. volume":"2391418.91"},"2013-09-03":{"1. open":"169.04","2. high":"169.67","3. low":"168.00","4. close":"169.34","5. volume":"3210037.34"},"2013-08-30":{"1. open":"168.23","2. high":"168.45","3. low":"167.08","4. close":"167.78","5. volume":"2513940.12"},"2013-08-29":{"1. open":"167.50","2. high":"169.10","3. low":"167.02","4. close":"168.12","5. volume":"2743978.07"},"2013-08-28":{"1. open":"168.16","2. high":"168.89","3. low":"166.71","4. close":"167.68","5. volume":"3662933.18"},"2013-08-27":{"1. open":"169.04","2. high":"169.84","3. low":"168.06","4. close":"168.22","5. volume":"2937103.16"},"2013-08-26":{"1. open":"170.54","2. high":"172.14","3. low":"170.00","4. close":"170.06","5. volume":"1997896.61"},"2013-08-23":{"1. open":"170.61","2. high":"170.98","3. low":"169.90","4. close":"170.68","5. volume":"2110476.20"},"2013-08-22":{"1. open":"170.89","2. high":"171.45","3. low":"169.61","4. close":"170.47","5. volume":"2167180.24"},"2013-08-21":{"1. open":"169.99","2. high":"171.74","3. low":"169.63","4. close":"170.17","5. volume":"3268766.52"},"2013-08-20":{"1. open":"169.72","2. high":"170.88","3. low":"168.61","4. close":"169.89","5. volume":"2869997.26"},"2013-08-19":{"1. open":"170.57","2. high":"171.68","3. low":"169.36","4. close":"169.59","5. volume":"2990677.43"},"2013-08-16":{"1. open":"170.79","2. high":"171.64","3. low":"170.61","4. close":"170.61","5. volume":"3154069.73"},"2013-08-15":{"1. open":"171.43","2. high":"172.14","3. low":"170.71","4. close":"171.02","5. volume":"3398928.05"},"2013-08-14":{"1. open":"173.59","2. high":"173.91","3. low":"172.41","4. close":"172.63","5. volume":"2662420.00"},"2013-08-13":{"1. open":"174.48","2. high":"174.89","3. low":"172.65","4. close":"173.44","5. volume":"3261310.31"},"2013-08-12":{"1. open":"172.11","2. high":"174.49","3. low":"172.04","4. close":"174.06","5. volume":"2785953.78"},"2013-08-09":{"1. open":"173.06","2. high":"174.13","3. low":"172.14","4. close":"172.89","5. volume":"2991321.79"},"2013-08-08":{"1. open":"174.39","2. high":"174.78","3. low":"171.94","4. close":"172.99","5. volume":"4186156.75"},"2013-08-07":{"1. open":"174.53","2. high":"174.83","3. low":"173.10","4. close":"173.57","5. volume":"3591592.88"},"2013-08-06":{"1. open":"176.98","2. high":"177.21","3. low":"175.15","4. close":"175.81","5. volume":"5466508.02"},"2013-08-05":{"1. open":"179.65","2. high":"180.31","3. low":"178.90","4. close":"179.96","5. volume":"2292923.27"},"2013-08-02":{"1. open":"179.96","2. high":"179.96","3. low":"177.86","4. close":"179.65","5. volume":"3566094.48"},"2013-08-01":{"1. open":"181.02","2. high":"181.50","3. low":"179.88","4. close":"180.25","5. volume":"2648980.40"},"2013-07-31":{"1. open":"179.03","2. high":"181.26","3. low":"179.03","4. close":"179.54","5. volume":"3507181.20"},"2013-07-30":{"1. open":"181.33","2. high":"182.11","3. low":"180.25","4. close":"180.43","5. volume":"2451528.86"},"2013-07-29":{"1. open":"181.19","2. high":"181.52","3. low":"179.99","4. close":"180.62","5. volume":"1945703.12"},"2013-07-26":{"1. open":"180.97","2. high":"181.68","3. low":"179.50","4. close":"181.66","5. volume":"2287584.25"},"2013-07-25":{"1. open":"180.70","2. high":"182.11","3. low":"180.11","4. close":"181.54","5. volume":"2774723.44"},"2013-07-24":{"1. open":"180.38","2. high":"181.62","3. low":"180.29","4. close":"180.98","5. volume":"2722806.11"},"2013-07-23":{"1. open":"178.77","2. high":"180.82","3. low":"178.67","4. close":"179.48","5. volume":"2636185.18"},"2013-07-22":{"1. open":"178.03","2. high":"180.23","3. low":"177.92","4. close":"178.66","5. volume":"3127926.96"},"2013-07-19":{"1. open":"182.18","2. high":"182.25","3. low":"177.88","4. close":"178.16","5. volume":"6441430.75"},"2013-07-18":{"1. open":"182.51","2. high":"184.97","3. low":"180.41","4. close":"182.25","5. volume":"7726292.57"},"2013-07-17":{"1. open":"179.24","2. high":"179.40","3. low":"177.69","4. close":"179.09","5. volume":"6322499.57"},"2013-07-16":{"1. open":"178.62","2. high":"179.11","3. low":"177.37","4. close":"178.44","5. volume":"3447623.56"},"2013-07-15":{"1. open":"177.13","2. high":"179.40","3. low":"176.45","4. close":"178.58","5. volume":"5223674.84"},"2013-07-12":{"1. open":"177.72","2. high":"178.30","3. low":"176.36","4. close":"176.80","5. volume":"4137461.24"},"2013-07-11":{"1. open":"178.38","2. high":"178.68","3. low":"177.30","4. close":"177.48","5. volume":"3845472.30"},"2013-07-10":{"1. open":"176.29","2. high":"178.06","3. low":"176.07","4. close":"176.97","5. volume":"3582663.84"},"2013-07-09":{"1. open":"176.63","2. high":"177.48","3. low":"175.62","4. close":"176.10","5. volume":"4790570.18"},"2013-07-08":{"1. open":"180.05","2. high":"180.22","3. low":"179.14","4. close":"179.48","5. volume":"2713232.70"},"2013-07-05":{"1. open":"179.03","2. high":"179.65","3. low":"177.06","4. close":"179.44","5. volume":"2214218.81"},"2013-07-03":{"1. open":"175.50","2. high":"178.78","3. low":"175.37","4. close":"177.89","5. volume":"1723765.75"},"2013-07-02":{"1. open":"175.62","2. high":"177.87","3. low":"175.14","4. close":"176.28","5. volume":"3366986.00"},"2013-07-01":{"1. open":"176.88","2. high":"178.40","3. low":"175.93","4. close":"176.08","5. volume":"4089318.05"},"2013-06-28":{"1. open":"176.49","2. high":"177.35","3. low":"173.44","4. close":"175.92","5. volume":"9256565.02"},"2013-06-27":{"1. open":"180.47","2. high":"181.25","3. low":"179.77","4. close":"180.10","5. volume":"3234891.38"},"2013-06-26":{"1. open":"180.39","2. high":"180.63","3. low":"179.04","4. close":"179.37","5. volume":"3056310.50"},"2013-06-25":{"1. open":"179.79","2. high":"180.04","3. low":"177.80","4. close":"179.48","5. volume":"3540504.02"},"2013-06-24":{"1. open":"178.57","2. high":"179.42","3. low":"176.13","4. close":"178.16","5. volume":"4009969.22"},"2013-06-21":{"1. open":"182.72","2. high":"182.74","3. low":"178.16","4. close":"179.92","5. volume":"8206251.70"},"2013-06-20":{"1. open":"184.72","2. high":"185.67","3. low":"181.60","4. close":"181.66","5. volume":"4155963.70"},"2013-06-19":{"1. open":"188.19","2. high":"188.73","3. low":"185.88","4. close":"185.89","5. volume":"2619891.97"},"2013-06-18":{"1. open":"186.88","2. high":"189.71","3. low":"186.75","4. close":"188.59","5. volume":"3017280.46"},"2013-06-17":{"1. open":"187.27","2. high":"188.86","3. low":"186.45","4. close":"186.90","5. volume":"2963982.35"},"2013-06-14":{"1. open":"187.76","2. high":"188.47","3. low":"185.77","4. close":"186.13","5. volume":"2581598.34"},"2013-06-13":{"1. open":"185.03","2. high":"188.15","3. low":"184.42","4. close":"187.57","5. volume":"2669047.74"},"2013-06-12":{"1. open":"188.33","2. high":"188.92","3. low":"184.57","4. close":"185.21","5. volume":"3138789.10"},"2013-06-11":{"1. open":"187.02","2. high":"189.58","3. low":"186.41","4. close":"187.77","5. volume":"2590711.49"},"2013-06-10":{"1. open":"190.52","2. high":"190.53","3. low":"188.61","4. close":"188.73","5. volume":"2441495.20"},"2013-06-07":{"1. open":"188.57","2. high":"189.95","3. low":"187.89","4. close":"189.95","5. volume":"2718663.77"},"2013-06-06":{"1. open":"186.87","2. high":"187.97","3. low":"185.46","4. close":"187.60","5. volume":"3386961.29"},"2013-06-05":{"1. open":"188.85","2. high":"189.89","3. low":"186.31","4. close":"186.63","5. volume":"3880360.01"},"2013-06-04":{"1. open":"192.02","2. high":"192.39","3. low":"188.78","4. close":"189.80","5. volume":"3312307.12"},"2013-06-03":{"1. open":"191.70","2. high":"193.36","3. low":"190.85","4. close":"192.34","5. volume":"3057967.44"},"2013-05-31":{"1. open":"192.01","2. high":"195.13","3. low":"191.49","4. close":"191.49","5. volume":"4555653.48"},"2013-05-30":{"1. open":"190.52","2. high":"194.22","3. low":"190.52","4. close":"192.72","5. volume":"4050011.84"},"2013-05-29":{"1. open":"189.83","2. high":"191.85","3. low":"189.66","4. close":"191.39","5. volume":"3166036.49"},"2013-05-28":{"1. open":"190.95","2. high":"192.01","3. low":"190.69","4. close":"191.27","5. volume":"3692665.98"},"2013-05-24":{"1. open":"188.42","2. high":"190.02","3. low":"188.17","4. close":"189.37","5. volume":"3033849.82"},"2013-05-23":{"1. open":"189.15","2. high":"192.03","3. low":"188.83","4. close":"189.77","5. volume":"4767465.13"},"2013-05-22":{"1. open":"191.93","2. high":"193.45","3. low":"189.74","4. close":"190.54","5. volume":"4774553.14"},"2013-05-21":{"1. open":"190.77","2. high":"192.83","3. low":"190.55","4. close":"192.07","5. volume":"2745819.11"},"2013-05-20":{"1. open":"191.49","2. high":"192.53","3. low":"190.93","4. close":"191.10","5. volume":"3327219.54"},"2013-05-17":{"1. open":"188.94","2. high":"192.85","3. low":"188.70","4. close":"191.87","5. volume":"5250738.13"},"2013-05-16":{"1. open":"187.79","2. high":"190.17","3. low":"187.79","4. close":"188.42","5. volume":"4148783.64"},"2013-05-15":{"1. open":"186.18","2. high":"187.49","3. low":"185.98","4. close":"187.16","5. volume":"3707946.61"},"2013-05-14":{"1. open":"186.03","2. high":"187.48","3. low":"186.02","4. close":"187.06","5. volume":"3405647.84"},"2013-05-13":{"1. open":"187.95","2. high":"188.22","3. low":"186.15","4. close":"186.38","5. volume":"3358425.17"},"2013-05-10":{"1. open":"187.21","2. high":"188.27","3. low":"186.70","4. close":"188.22","5. volume":"3018569.18"},"2013-05-09":{"1. open":"188.42","2. high":"188.71","3. low":"186.61","4. close":"187.09","5. volume":"3260758.00"},"2013-05-08":{"1. open":"186.81","2. high":"188.57","3. low":"186.41","4. close":"188.54","5. volume":"3315436.88"},"2013-05-07":{"1. open":"186.69","2. high":"187.54","3. low":"185.62","4. close":"187.45","5. volume":"3176714.52"},"2013-05-06":{"1. open":"187.59","2. high":"187.78","3. low":"185.50","4. close":"186.66","5. volume":"4442889.78"},"2013-05-03":{"1. open":"187.73","2. high":"189.00","3. low":"187.56","4. close":"188.26","5. volume":"4135620.20"},"2013-05-02":{"1. open":"184.21","2. high":"186.34","3. low":"183.87","4. close":"186.30","5. volume":"3631543.45"},"2013-05-01":{"1. open":"185.83","2. high":"186.10","3. low":"183.37","4. close":"183.76","5. volume":"4509719.53"},"2013-04-30":{"1. open":"183.30","2. high":"186.49","3. low":"181.66","4. close":"186.44","5. volume":"6940628.75"},"2013-04-29":{"1. open":"179.30","2. high":"183.81","3. low":"179.18","4. close":"183.32","5. volume":"5460892.85"},"2013-04-26":{"1. open":"178.73","2. high":"179.23","3. low":"177.89","4. close":"178.87","5. volume":"3212890.96"},"2013-04-25":{"1. open":"177.37","2. high":"179.66","3. low":"177.03","4. close":"178.53","5. volume":"4281246.47"},"2013-04-24":{"1. open":"176.89","2. high":"177.20","3. low":"175.90","4. close":"176.47","5. volume":"3400308.83"},"2013-04-23":{"1. open":"174.23","2. high":"177.25","3. low":"173.62","4. close":"176.38","5. volume":"5795685.97"},"2013-04-22":{"1. open":"175.96","2. high":"176.17","3. low":"172.76","4. close":"172.90","5. volume":"9062887.61"},"2013-04-19":{"1. open":"180.18","2. high":"180.88","3. low":"174.68","4. close":"174.90","5. volume":"17349040.44"},"2013-04-18":{"1. open":"193.41","2. high":"193.54","3. low":"189.77","4. close":"190.69","5. volume":"5985221.04"},"2013-04-17":{"1. open":"193.80","2. high":"194.31","3. low":"192.85","4. close":"193.01","5. volume":"3009916.30"},"2013-04-16":{"1. open":"194.08","2. high":"195.15","3. low":"192.57","4. close":"195.15","5. volume":"2632226.94"},"2013-04-15":{"1. open":"193.71","2. high":"194.86","3. low":"192.63","4. close":"192.63","5. volume":"3882845.41"},"2013-04-12":{"1. open":"194.04","2. high":"194.68","3. low":"193.11","4. close":"194.58","5. volume":"2913814.01"},"2013-04-11":{"1. open":"194.69","2. high":"196.15","3. low":"194.09","4. close":"196.00","5. volume":"3365052.91"},"2013-04-10":{"1. open":"195.02","2. high":"195.62","3. low":"193.74","4. close":"195.15","5. volume":"3244096.58"},"2013-04-09":{"1. open":"192.90","2. high":"193.31","3. low":"192.03","4. close":"192.59","5. volume":"2372456.20"},"2013-04-08":{"1. open":"192.45","2. high":"192.68","3. low":"190.85","4. close":"192.68","5. volume":"2164326.62"},"2013-04-05":{"1. open":"192.48","2. high":"193.16","3. low":"189.94","4. close":"192.77","5. volume":"3818316.96"},"2013-04-04":{"1. open":"195.86","2. high":"196.01","3. low":"193.35","4. close":"194.52","5. volume":"3414668.94"},"2013-04-03":{"1. open":"197.29","2. high":"197.81","3. low":"195.73","4. close":"195.76","5. volume":"2880122.98"},"2013-04-02":{"1. open":"196.00","2. high":"197.64","3. low":"194.75","4. close":"197.32","5. volume":"2869076.74"},"2013-04-01":{"1. open":"195.89","2. high":"196.53","3. low":"194.46","4. close":"195.50","5. volume":"1974055.14"},"2013-03-28":{"1. open":"193.15","2. high":"196.48","3. low":"193.07","4. close":"196.35","5. volume":"3451857.95"},"2013-03-27":{"1. open":"194.19","2. high":"195.30","3. low":"193.40","4. close":"194.13","5. volume":"2967204.17"},"2013-03-26":{"1. open":"194.94","2. high":"195.61","3. low":"194.69","4. close":"195.48","5. volume":"2117472.16"},"2013-03-25":{"1. open":"195.65","2. high":"195.90","3. low":"193.36","4. close":"193.99","5. volume":"2984786.10"},"2013-03-22":{"1. open":"195.34","2. high":"196.23","3. low":"194.80","4. close":"195.22","5. volume":"2790556.38"},"2013-03-21":{"1. open":"196.03","2. high":"196.07","3. low":"193.41","4. close":"195.39","5. volume":"5366999.81"},"2013-03-20":{"1. open":"197.69","2. high":"198.67","3. low":"197.27","4. close":"197.97","5. volume":"2779049.88"},"2013-03-19":{"1. open":"197.11","2. high":"198.02","3. low":"194.99","4. close":"196.48","5. volume":"2944375.27"},"2013-03-18":{"1. open":"195.98","2. high":"197.45","3. low":"195.74","4. close":"196.26","5. volume":"2767083.12"},"2013-03-15":{"1. open":"198.26","2. high":"198.74","3. low":"196.45","4. close":"197.84","5. volume":"7299999.76"},"2013-03-14":{"1. open":"195.29","2. high":"198.70","3. low":"195.29","4. close":"198.65","5. volume":"5067922.86"},"2013-03-13":{"1. open":"193.49","2. high":"195.48","3. low":"193.10","4. close":"195.21","5. volume":"3089173.07"},"2013-03-12":{"1. open":"192.76","2. high":"193.98","3. low":"192.47","4. close":"193.82","5. volume":"3306139.63"},"2013-03-11":{"1. open":"193.35","2. high":"193.49","3. low":"192.43","4. close":"193.38","5. volume":"2807309.84"},"2013-03-08":{"1. open":"193.17","2. high":"193.99","3. low":"192.78","4. close":"193.66","5. volume":"3406384.26"},"2013-03-07":{"1. open":"191.74","2. high":"192.94","3. low":"191.69","4. close":"192.78","5. volume":"3575667.89"},"2013-03-06":{"1. open":"190.58","2. high":"191.92","3. low":"190.23","4. close":"191.82","5. volume":"3309085.30"},"2013-03-05":{"1. open":"189.50","2. high":"191.19","3. low":"189.34","4. close":"190.11","5. volume":"3505156.06"},"2013-03-04":{"1. open":"186.49","2. high":"188.88","3. low":"186.45","4. close":"188.88","5. volume":"3399848.57"},"2013-03-01":{"1. open":"184.70","2. high":"186.81","3. low":"183.51","4. close":"186.78","5. volume":"3045356.32"},"2013-02-28":{"1. open":"186.11","2. high":"186.98","3. low":"184.83","4. close":"184.87","5. volume":"4316502.38"},"2013-02-27":{"1. open":"183.08","2. high":"186.64","3. low":"182.82","4. close":"186.25","5. volume":"3852468.25"},"2013-02-26":{"1. open":"182.84","2. high":"184.01","3. low":"182.12","4. close":"183.31","5. volume":"3122035.63"},"2013-02-25":{"1. open":"185.64","2. high":"186.40","3. low":"181.81","4. close":"181.81","5. volume":"3539215.30"},"2013-02-22":{"1. open":"183.40","2. high":"185.11","3. low":"183.04","4. close":"185.11","5. volume":"2860884.11"},"2013-02-21":{"1. open":"182.84","2. high":"183.25","3. low":"182.36","4. close":"182.57","5. volume":"3611107.91"},"2013-02-20":{"1. open":"184.67","2. high":"185.69","3. low":"183.05","4. close":"183.47","5. volume":"3420100.01"},"2013-02-19":{"1. open":"184.66","2. high":"185.84","3. low":"184.31","4. close":"184.40","5. volume":"2759995.12"},"2013-02-15":{"1. open":"184.09","2. high":"185.25","3. low":"183.94","4. close":"185.01","5. volume":"3339462.46"},"2013-02-14":{"1. open":"183.86","2. high":"184.40","3. low":"183.42","4. close":"183.78","5. volume":"3032376.98"},"2013-02-13":{"1. open":"184.70","2. high":"184.98","3. low":"183.71","4. close":"184.19","5. volume":"1997344.30"},"2013-02-12":{"1. open":"184.11","2. high":"184.78","3. low":"183.20","4. close":"184.14","5. volume":"2266136.14"},"2013-02-11":{"1. open":"185.01","2. high":"185.90","3. low":"183.87","4. close":"184.25","5. volume":"2710655.24"},"2013-02-08":{"1. open":"184.08","2. high":"186.03","3. low":"183.81","4. close":"185.65","5. volume":"2663340.52"},"2013-02-07":{"1. open":"184.67","2. high":"184.94","3. low":"182.89","4. close":"183.86","5. volume":"2832163.88"},"2013-02-06":{"1. open":"184.46","2. high":"185.29","3. low":"183.70","4. close":"185.04","5. volume":"3336148.58"},"2013-02-05":{"1. open":"188.07","2. high":"188.48","3. low":"186.41","4. close":"186.67","5. volume":"3347839.19"},"2013-02-04":{"1. open":"187.96","2. high":"188.73","3. low":"187.39","4. close":"187.59","5. volume":"2935354.18"},"2013-02-01":{"1. open":"188.38","2. high":"189.03","3. low":"187.64","4. close":"188.87","5. volume":"3102796.76"},"2013-01-31":{"1. open":"187.16","2. high":"188.22","3. low":"186.83","4. close":"186.93","5. volume":"2845695.53"},"2013-01-30":{"1. open":"187.50","2. high":"188.60","3. low":"187.04","4. close":"187.34","5. volume":"2760087.17"},"2013-01-29":{"1. open":"188.10","2. high":"189.38","3. low":"187.45","4. close":"187.69","5. volume":"3329612.89"},"2013-01-28":{"1. open":"188.57","2. high":"189.83","3. low":"188.05","4. close":"188.64","5. volume":"2599272.32"},"2013-01-25":{"1. open":"188.20","2. high":"188.87","3. low":"187.91","4. close":"188.68","5. volume":"3091934.63"},"2013-01-24":{"1. open":"187.70","2. high":"188.76","3. low":"186.94","4. close":"188.17","5. volume":"4093736.54"},"2013-01-23":{"1. open":"187.33","2. high":"192.00","3. low":"187.20","4. close":"188.45","5. volume":"11534575.86"},"2013-01-22":{"1. open":"178.91","2. high":"180.50","3. low":"178.59","4. close":"180.50","5. volume":"6602245.60"},"2013-01-18":{"1. open":"178.61","2. high":"179.50","3. low":"178.40","4. close":"179.01","5. volume":"4197202.99"},"2013-01-17":{"1. open":"178.44","2. high":"179.00","3. low":"177.88","4. close":"178.26","5. volume":"3573090.43"},"2013-01-16":{"1. open":"176.74","2. high":"177.83","3. low":"176.14","4. close":"177.28","5. volume":"2727408.71"},"2013-01-15":{"1. open":"176.10","2. high":"177.41","3. low":"175.26","4. close":"177.20","5. volume":"3840501.49"},"2013-01-14":{"1. open":"177.49","2. high":"177.92","3. low":"176.51","4. close":"177.31","5. volume":"3840593.54"},"2013-01-11":{"1. open":"178.72","2. high":"179.50","3. low":"177.57","4. close":"179.00","5. volume":"3571985.81"},"2013-01-10":{"1. open":"177.34","2. high":"177.62","3. low":"176.08","4. close":"177.55","5. volume":"3321328.21"},"2013-01-09":{"1. open":"178.10","2. high":"178.11","3. low":"176.42","4. close":"177.03","5. volume":"2956710.24"},"2013-01-08":{"1. open":"177.59","2. high":"177.94","3. low":"176.38","4. close":"177.54","5. volume":"2786321.99"},"2013-01-07":{"1. open":"178.03","2. high":"178.38","3. low":"177.05","4. close":"177.79","5. volume":"2634804.40"},"2013-01-04":{"1. open":"178.76","2. high":"179.00","3. low":"177.46","4. close":"178.57","5. volume":"3111541.70"},"2013-01-03":{"1. open":"180.12","2. high":"180.69","3. low":"178.99","4. close":"179.75","5. volume":"3355019.24"},"2013-01-02":{"1. open":"178.66","2. high":"180.74","3. low":"178.40","4. close":"180.74","5. volume":"3897573.73"},"2012-12-31":{"1. open":"174.19","2. high":"176.45","3. low":"173.83","4. close":"176.33","5. volume":"4312544.15"},"2012-12-28":{"1. open":"175.92","2. high":"176.94","3. low":"174.74","4. close":"174.74","5. volume":"3255511.03"},"2012-12-27":{"1. open":"176.31","2. high":"177.92","3. low":"175.54","4. close":"177.39","5. volume":"3652255.15"},"2012-12-26":{"1. open":"176.93","2. high":"178.15","3. low":"175.77","4. close":"176.69","5. volume":"2555823.78"},"2012-12-24":{"1. open":"177.71","2. high":"178.42","3. low":"176.76","4. close":"177.11","5. volume":"1501552.22"},"2012-12-21":{"1. open":"177.75","2. high":"179.04","3. low":"176.34","4. close":"178.05","5. volume":"7571553.16"},"2012-12-20":{"1. open":"179.01","2. high":"179.46","3. low":"177.81","4. close":"179.29","5. volume":"3851915.94"},"2012-12-19":{"1. open":"179.92","2. high":"180.84","3. low":"179.50","4. close":"179.58","5. volume":"3931080.66"},"2012-12-18":{"1. open":"178.44","2. high":"180.35","3. low":"178.43","4. close":"180.14","5. volume":"3797973.47"},"2012-12-17":{"1. open":"176.52","2. high":"178.50","3. low":"176.52","4. close":"178.23","5. volume":"3490980.05"},"2012-12-14":{"1. open":"176.45","2. high":"178.03","3. low":"176.06","4. close":"176.52","5. volume":"3522737.99"},"2012-12-13":{"1. open":"176.91","2. high":"177.71","3. low":"176.16","4. close":"176.73","5. volume":"3335228.06"},"2012-12-12":{"1. open":"179.13","2. high":"179.27","3. low":"177.16","4. close":"177.61","5. volume":"3904753.79"},"2012-12-11":{"1. open":"177.83","2. high":"179.32","3. low":"177.80","4. close":"178.76","5. volume":"3814634.88"},"2012-12-10":{"1. open":"176.90","2. high":"178.16","3. low":"176.42","4. close":"177.31","5. volume":"3165208.02"},"2012-12-07":{"1. open":"175.03","2. high":"176.92","3. low":"175.00","4. close":"176.69","5. volume":"3766123.48"},"2012-12-06":{"1. open":"174.13","2. high":"175.06","3. low":"173.44","4. close":"174.62","5. volume":"2960944.63"},"2012-12-05":{"1. open":"173.99","2. high":"174.40","3. low":"172.08","4. close":"173.66","5. volume":"3868117.09"},"2012-12-04":{"1. open":"174.63","2. high":"175.59","3. low":"174.00","4. close":"174.31","5. volume":"3673519.16"},"2012-12-03":{"1. open":"175.60","2. high":"176.10","3. low":"173.39","4. close":"174.42","5. volume":"3083373.79"},"2012-11-30":{"1. open":"176.51","2. high":"176.74","3. low":"174.44","4. close":"174.96","5. volume":"4544054.93"},"2012-11-29":{"1. open":"177.43","2. high":"177.57","3. low":"175.08","4. close":"176.31","5. volume":"3753788.51"},"2012-11-28":{"1. open":"175.80","2. high":"176.78","3. low":"174.23","4. close":"176.72","5. volume":"3317185.87"},"2012-11-27":{"1. open":"176.81","2. high":"177.71","3. low":"175.82","4. close":"176.03","5. volume":"3029339.27"},"2012-11-26":{"1. open":"177.15","2. high":"178.00","3. low":"176.53","4. close":"177.55","5. volume":"4796185.36"},"2012-11-23":{"1. open":"175.82","2. high":"178.11","3. low":"175.64","4. close":"178.11","5. volume":"3569408.35"},"2012-11-21":{"1. open":"174.25","2. high":"175.72","3. low":"173.93","4. close":"175.17","5. volume":"4777130.59"},"2012-11-20":{"1. open":"174.79","2. high":"175.00","3. low":"173.29","4. close":"174.16","5. volume":"2918232.50"},"2012-11-19":{"1. open":"173.63","2. high":"175.26","3. low":"173.33","4. close":"175.22","5. volume":"3303654.23"},"2012-11-16":{"1. open":"171.52","2. high":"172.65","3. low":"170.39","4. close":"172.08","5. volume":"4290359.62"},"2012-11-15":{"1. open":"171.06","2. high":"172.32","3. low":"170.09","4. close":"171.08","5. volume":"3140538.08"},"2012-11-14":{"1. open":"174.11","2. high":"174.23","3. low":"170.55","4. close":"170.77","5. volume":"4054338.29"},"2012-11-13":{"1. open":"173.42","2. high":"175.71","3. low":"173.29","4. close":"173.35","5. volume":"3135935.48"},"2012-11-12":{"1. open":"174.93","2. high":"175.61","3. low":"172.51","4. close":"174.21","5. volume":"2823603.05"},"2012-11-09":{"1. open":"174.76","2. high":"176.41","3. low":"173.87","4. close":"174.57","5. volume":"3379781.23"},"2012-11-08":{"1. open":"176.19","2. high":"176.56","3. low":"174.98","4. close":"174.99","5. volume":"3260665.94"},"2012-11-07":{"1. open":"177.99","2. high":"178.29","3. low":"175.97","4. close":"175.97","5. volume":"4368972.02"},"2012-11-06":{"1. open":"179.74","2. high":"181.11","3. low":"179.21","4. close":"179.57","5. volume":"3020226.12"},"2012-11-05":{"1. open":"177.07","2. high":"179.47","3. low":"176.75","4. close":"178.71","5. volume":"2518726.82"},"2012-11-02":{"1. open":"181.83","2. high":"182.26","3. low":"177.93","4. close":"178.06","5. volume":"3921507.25"},"2012-11-01":{"1. open":"179.46","2. high":"182.16","3. low":"179.09","4. close":"181.48","5. volume":"3460050.58"},"2012-10-31":{"1. open":"179.32","2. high":"180.80","3. low":"178.24","4. close":"179.07","5. volume":"5571263.20"},"2012-10-26":{"1. open":"176.27","2. high":"178.46","3. low":"176.25","4. close":"177.91","5. volume":"3688063.38"},"2012-10-25":{"1. open":"176.20","2. high":"177.14","3. low":"175.55","4. close":"176.37","5. volume":"2991321.79"},"2012-10-24":{"1. open":"177.14","2. high":"177.93","3. low":"175.41","4. close":"175.56","5. volume":"3440903.76"},"2012-10-23":{"1. open":"178.15","2. high":"178.58","3. low":"175.76","4. close":"176.05","5. volume":"4075510.25"},"2012-10-22":{"1. open":"178.31","2. high":"179.21","3. low":"177.14","4. close":"178.95","5. volume":"4052589.30"},"2012-10-19":{"1. open":"179.77","2. high":"180.50","3. low":"177.83","4. close":"177.99","5. volume":"6094118.56"},"2012-10-18":{"1. open":"184.02","2. high":"184.23","3. low":"178.65","4. close":"179.46","5. volume":"8557061.87"},"2012-10-17":{"1. open":"185.22","2. high":"187.24","3. low":"182.77","4. close":"184.68","5. volume":"11666578.43"},"2012-10-16":{"1. open":"193.25","2. high":"194.23","3. low":"192.83","4. close":"194.23","5. volume":"5184460.69"},"2012-10-15":{"1. open":"192.28","2. high":"192.76","3. low":"191.30","4. close":"192.32","5. volume":"2817619.67"},"2012-10-12":{"1. open":"189.30","2. high":"191.43","3. low":"189.22","4. close":"191.28","5. volume":"2496450.24"},"2012-10-11":{"1. open":"190.15","2. high":"190.80","3. low":"189.29","4. close":"189.41","5. volume":"2678713.20"},"2012-10-10":{"1. open":"191.30","2. high":"191.68","3. low":"188.75","4. close":"189.46","5. volume":"3704632.74"},"2012-10-09":{"1. open":"193.26","2. high":"193.99","3. low":"191.19","4. close":"191.46","5. volume":"3295829.81"},"2012-10-08":{"1. open":"193.33","2. high":"193.90","3. low":"192.58","4. close":"193.14","5. volume":"1825022.95"},"2012-10-05":{"1. open":"194.37","2. high":"194.96","3. low":"193.36","4. close":"193.85","5. volume":"2631214.37"},"2012-10-04":{"1. open":"193.57","2. high":"194.20","3. low":"191.96","4. close":"193.67","5. volume":"2722437.90"},"2012-10-03":{"1. open":"193.25","2. high":"194.51","3. low":"192.66","4. close":"193.78","5. volume":"2938576.00"},"2012-10-02":{"1. open":"194.19","2. high":"194.66","3. low":"191.93","4. close":"193.16","5. volume":"3057046.92"},"2012-10-01":{"1. open":"191.48","2. high":"194.92","3. low":"191.41","4. close":"193.74","5. volume":"5023185.59"},"2012-09-28":{"1. open":"189.31","2. high":"191.76","3. low":"188.99","4. close":"190.96","5. volume":"4520581.67"},"2012-09-27":{"1. open":"188.13","2. high":"190.46","3. low":"187.91","4. close":"189.54","5. volume":"2551589.39"},"2012-09-26":{"1. open":"188.75","2. high":"189.61","3. low":"187.69","4. close":"187.79","5. volume":"3151216.12"},"2012-09-25":{"1. open":"189.26","2. high":"190.84","3. low":"188.66","4. close":"188.69","5. volume":"3079323.50"},"2012-09-24":{"1. open":"188.73","2. high":"189.68","3. low":"188.61","4. close":"188.97","5. volume":"3232037.77"},"2012-09-21":{"1. open":"190.88","2. high":"191.41","3. low":"189.55","4. close":"189.61","5. volume":"11756421.18"},"2012-09-20":{"1. open":"189.49","2. high":"190.54","3. low":"188.98","4. close":"189.79","5. volume":"3441916.33"},"2012-09-19":{"1. open":"191.05","2. high":"191.07","3. low":"189.64","4. close":"190.02","5. volume":"2398506.91"},"2012-09-18":{"1. open":"190.44","2. high":"191.36","3. low":"190.07","4. close":"190.61","5. volume":"2279299.57"},"2012-09-17":{"1. open":"189.21","2. high":"191.46","3. low":"189.21","4. close":"190.69","5. volume":"3014795.05"},"2012-09-14":{"1. open":"189.85","2. high":"191.15","3. low":"189.67","4. close":"190.37","5. volume":"3734641.69"},"2012-09-13":{"1. open":"188.14","2. high":"190.37","3. low":"187.29","4. close":"189.96","5. volume":"3571249.39"},"2012-09-12":{"1. open":"187.34","2. high":"188.38","3. low":"186.83","4. close":"187.57","5. volume":"3022987.68"},"2012-09-11":{"1. open":"184.61","2. high":"187.29","3. low":"184.57","4. close":"187.11","5. volume":"3599785.51"},"2012-09-10":{"1. open":"183.54","2. high":"185.78","3. low":"182.93","4. close":"184.98","5. volume":"3873548.16"},"2012-09-07":{"1. open":"183.29","2. high":"183.64","3. low":"182.34","4. close":"183.64","5. volume":"3142379.12"},"2012-09-06":{"1. open":"180.66","2. high":"183.61","3. low":"180.52","4. close":"183.28","5. volume":"3619208.48"},"2012-09-05":{"1. open":"178.96","2. high":"180.28","3. low":"178.48","4. close":"179.54","5. volume":"3049222.50"},"2012-09-04":{"1. open":"180.98","2. high":"181.50","3. low":"177.89","4. close":"179.08","5. volume":"4155595.49"},"2012-08-31":{"1. open":"178.87","2. high":"180.38","3. low":"178.08","4. close":"179.36","5. volume":"2939496.52"},"2012-08-30":{"1. open":"179.29","2. high":"179.93","3. low":"177.83","4. close":"178.00","5. volume":"2523053.27"},"2012-08-29":{"1. open":"179.62","2. high":"180.46","3. low":"179.41","4. close":"179.58","5. volume":"1971201.53"},"2012-08-28":{"1. open":"180.02","2. high":"180.52","3. low":"179.04","4. close":"179.38","5. volume":"2337384.38"},"2012-08-27":{"1. open":"182.23","2. high":"182.54","3. low":"180.06","4. close":"180.14","5. volume":"2300195.38"},"2012-08-24":{"1. open":"179.46","2. high":"182.36","3. low":"178.76","4. close":"182.05","5. volume":"2429712.54"},"2012-08-23":{"1. open":"181.38","2. high":"181.68","3. low":"179.91","4. close":"180.15","5. volume":"2538241.85"},"2012-08-22":{"1. open":"182.85","2. high":"182.86","3. low":"181.25","4. close":"181.57","5. volume":"3034125.97"},"2012-08-21":{"1. open":"185.02","2. high":"185.02","3. low":"182.60","4. close":"182.86","5. volume":"2864013.88"},"2012-08-20":{"1. open":"184.74","2. high":"185.14","3. low":"184.13","4. close":"184.56","5. volume":"2150334.72"},"2012-08-17":{"1. open":"185.10","2. high":"185.95","3. low":"184.71","4. close":"185.23","5. volume":"2348982.94"},"2012-08-16":{"1. open":"182.97","2. high":"185.32","3. low":"182.37","4. close":"184.88","5. volume":"2512559.34"},"2012-08-15":{"1. open":"183.09","2. high":"183.49","3. low":"182.19","4. close":"182.63","5. volume":"1943954.14"},"2012-08-14":{"1. open":"183.07","2. high":"183.49","3. low":"182.01","4. close":"182.53","5. volume":"2358648.40"},"2012-08-13":{"1. open":"183.07","2. high":"184.09","3. low":"182.07","4. close":"183.19","5. volume":"2226093.52"},"2012-08-10":{"1. open":"182.14","2. high":"183.52","3. low":"181.56","4. close":"183.45","5. volume":"2393812.26"},"2012-08-09":{"1. open":"182.83","2. high":"183.61","3. low":"182.16","4. close":"182.65","5. volume":"1988415.25"},"2012-08-08":{"1. open":"182.51","2. high":"183.82","3. low":"182.41","4. close":"183.21","5. volume":"1903911.52"},"2012-08-07":{"1. open":"183.58","2. high":"184.91","3. low":"183.00","4. close":"184.04","5. volume":"2954316.89"},"2012-08-06":{"1. open":"182.96","2. high":"184.05","3. low":"182.74","4. close":"182.96","5. volume":"2151991.66"},"2012-08-03":{"1. open":"180.86","2. high":"183.14","3. low":"180.57","4. close":"182.74","5. volume":"3017556.61"},"2012-08-02":{"1. open":"178.73","2. high":"180.97","3. low":"177.68","4. close":"179.00","5. volume":"2589054.55"},"2012-08-01":{"1. open":"181.31","2. high":"182.12","3. low":"179.24","4. close":"179.67","5. volume":"2355886.84"},"2012-07-31":{"1. open":"180.88","2. high":"181.88","3. low":"180.31","4. close":"180.40","5. volume":"3228263.64"},"2012-07-30":{"1. open":"180.72","2. high":"182.12","3. low":"180.35","4. close":"181.05","5. volume":"2565489.24"},"2012-07-27":{"1. open":"179.59","2. high":"181.72","3. low":"178.53","4. close":"180.78","5. volume":"3845288.20"},"2012-07-26":{"1. open":"178.11","2. high":"179.46","3. low":"177.26","4. close":"178.53","5. volume":"3021975.11"},"2012-07-25":{"1. open":"175.18","2. high":"177.45","3. low":"174.27","4. close":"175.89","5. volume":"3529089.58"},"2012-07-24":{"1. open":"175.75","2. high":"176.11","3. low":"173.57","4. close":"175.21","5. volume":"3311202.49"},"2012-07-23":{"1. open":"174.70","2. high":"176.10","3. low":"173.24","4. close":"175.66","5. volume":"3594170.34"},"2012-07-20":{"1. open":"178.66","2. high":"179.41","3. low":"176.90","4. close":"177.15","5. volume":"4409014.64"},"2012-07-19":{"1. open":"178.03","2. high":"181.20","3. low":"177.63","4. close":"179.81","5. volume":"9569173.61"},"2012-07-18":{"1. open":"169.51","2. high":"173.60","3. low":"168.96","4. close":"173.29","5. volume":"7382110.14"},"2012-07-17":{"1. open":"170.97","2. high":"171.48","3. low":"168.64","4. close":"169.05","5. volume":"4748594.47"},"2012-07-16":{"1. open":"170.83","2. high":"171.31","3. low":"169.91","4. close":"170.10","5. volume":"2894483.09"},"2012-07-13":{"1. open":"168.88","2. high":"171.52","3. low":"168.48","4. close":"171.23","5. volume":"3620405.16"},"2012-07-12":{"1. open":"169.61","2. high":"169.73","3. low":"167.40","4. close":"168.54","5. volume":"4539360.28"},"2012-07-11":{"1. open":"171.42","2. high":"172.47","3. low":"168.92","4. close":"170.53","5. volume":"5022449.17"},"2012-07-10":{"1. open":"175.17","2. high":"175.95","3. low":"170.85","4. close":"171.46","5. volume":"4317514.96"},"2012-07-09":{"1. open":"175.60","2. high":"175.82","3. low":"173.10","4. close":"174.60","5. volume":"3671125.81"},"2012-07-06":{"1. open":"178.51","2. high":"178.53","3. low":"174.66","4. close":"176.20","5. volume":"4559243.51"},"2012-07-05":{"1. open":"179.39","2. high":"181.20","3. low":"178.24","4. close":"179.77","5. volume":"2476382.90"},"2012-07-03":{"1. open":"179.92","2. high":"180.73","3. low":"179.42","4. close":"180.36","5. volume":"1335122.21"},"2012-07-02":{"1. open":"180.75","2. high":"181.53","3. low":"179.36","4. close":"180.27","5. volume":"2602310.04"},"2012-06-29":{"1. open":"179.09","2. high":"180.25","3. low":"177.12","4. close":"180.04","5. volume":"4841566.99"},"2012-06-28":{"1. open":"176.03","2. high":"176.81","3. low":"173.89","4. close":"176.19","5. volume":"3651979.00"},"2012-06-27":{"1. open":"176.87","2. high":"178.30","3. low":"175.73","4. close":"177.66","5. volume":"2543120.60"},"2012-06-26":{"1. open":"178.16","2. high":"178.29","3. low":"175.59","4. close":"176.69","5. volume":"3162814.67"},"2012-06-25":{"1. open":"177.18","2. high":"178.02","3. low":"176.45","4. close":"177.53","5. volume":"2956342.03"},"2012-06-22":{"1. open":"178.46","2. high":"179.39","3. low":"177.86","4. close":"178.30","5. volume":"8121747.96"},"2012-06-21":{"1. open":"183.25","2. high":"183.60","3. low":"177.84","4. close":"178.02","5. volume":"3973516.63"},"2012-06-20":{"1. open":"182.91","2. high":"183.86","3. low":"181.80","4. close":"182.98","5. volume":"3109700.66"},"2012-06-19":{"1. open":"183.03","2. high":"184.09","3. low":"183.00","4. close":"183.12","5. volume":"3035506.75"},"2012-06-18":{"1. open":"181.87","2. high":"183.77","3. low":"181.50","4. close":"182.53","5. volume":"3110345.03"},"2012-06-15":{"1. open":"180.50","2. high":"183.43","3. low":"179.87","4. close":"183.28","5. volume":"5881202.28"},"2012-06-14":{"1. open":"177.66","2. high":"180.27","3. low":"177.42","4. close":"179.59","5. volume":"3300064.20"},"2012-06-13":{"1. open":"178.91","2. high":"179.68","3. low":"177.06","4. close":"177.75","5. volume":"2989572.80"},"2012-06-12":{"1. open":"176.87","2. high":"179.20","3. low":"176.87","4. close":"179.09","5. volume":"2783376.32"},"2012-06-11":{"1. open":"180.97","2. high":"181.07","3. low":"177.08","4. close":"177.21","5. volume":"3013138.12"},"2012-06-08":{"1. open":"178.31","2. high":"179.63","3. low":"177.38","4. close":"179.63","5. volume":"2282153.18"},"2012-06-07":{"1. open":"179.76","2. high":"180.27","3. low":"178.53","4. close":"178.99","5. volume":"3406936.57"},"2012-06-06":{"1. open":"175.62","2. high":"178.58","3. low":"174.92","4. close":"178.57","5. volume":"3351889.48"},"2012-06-05":{"1. open":"172.98","2. high":"174.76","3. low":"172.65","4. close":"174.16","5. volume":"3273829.38"},"2012-06-04":{"1. open":"173.37","2. high":"174.33","3. low":"172.14","4. close":"173.55","5. volume":"4256944.74"},"2012-06-01":{"1. open":"175.01","2. high":"176.48","3. low":"173.61","4. close":"174.05","5. volume":"4792595.33"},"2012-05-31":{"1. open":"178.67","2. high":"179.44","3. low":"176.74","4. close":"177.57","5. volume":"8549329.50"},"2012-05-30":{"1. open":"179.32","2. high":"179.93","3. low":"178.37","4. close":"179.07","5. volume":"3316173.30"},"2012-05-29":{"1. open":"179.70","2. high":"182.34","3. low":"179.70","4. close":"180.85","5. volume":"3330901.62"},"2012-05-25":{"1. open":"179.60","2. high":"180.42","3. low":"178.58","4. close":"178.86","5. volume":"2671256.99"},"2012-05-24":{"1. open":"180.41","2. high":"180.68","3. low":"178.58","4. close":"180.50","5. volume":"3285612.04"},"2012-05-23":{"1. open":"179.99","2. high":"180.87","3. low":"177.84","4. close":"180.53","5. volume":"3774132.00"},"2012-05-22":{"1. open":"182.30","2. high":"182.50","3. low":"180.48","4. close":"181.18","5. volume":"3283586.89"},"2012-05-21":{"1. open":"180.40","2. high":"182.20","3. low":"179.16","4. close":"182.04","5. volume":"3527156.48"},"2012-05-18":{"1. open":"182.98","2. high":"182.98","3. low":"179.65","4. close":"180.31","5. volume":"5281115.29"},"2012-05-17":{"1. open":"183.80","2. high":"184.83","3. low":"181.93","4. close":"182.16","5. volume":"5179121.68"},"2012-05-16":{"1. open":"183.57","2. high":"185.35","3. low":"182.43","4. close":"183.86","5. volume":"4603520.52"},"2012-05-15":{"1. open":"183.59","2. high":"185.46","3. low":"182.96","4. close":"183.22","5. volume":"2749961.45"},"2012-05-14":{"1. open":"184.03","2. high":"184.76","3. low":"182.78","4. close":"183.59","5. volume":"2788439.18"},"2012-05-11":{"1. open":"184.07","2. high":"186.06","3. low":"184.06","4. close":"185.18","5. volume":"2201423.58"},"2012-05-10":{"1. open":"185.02","2. high":"187.10","3. low":"184.12","4. close":"184.66","5. volume":"3526051.86"},"2012-05-09":{"1. open":"184.09","2. high":"186.87","3. low":"183.24","4. close":"185.24","5. volume":"3445046.10"},"2012-05-08":{"1. open":"186.35","2. high":"186.92","3. low":"183.84","4. close":"185.47","5. volume":"3572998.38"},"2012-05-07":{"1. open":"187.75","2. high":"188.49","3. low":"186.77","4. close":"187.56","5. volume":"3105282.17"},"2012-05-04":{"1. open":"190.06","2. high":"190.65","3. low":"188.15","4. close":"188.70","5. volume":"3703804.27"},"2012-05-03":{"1. open":"191.72","2. high":"192.32","3. low":"190.13","4. close":"190.77","5. volume":"2601941.83"},"2012-05-02":{"1. open":"190.52","2. high":"191.72","3. low":"190.46","4. close":"191.52","5. volume":"2172703.36"},"2012-05-01":{"1. open":"190.71","2. high":"192.32","3. low":"190.28","4. close":"191.47","5. volume":"2500040.27"},"2012-04-30":{"1. open":"190.28","2. high":"191.43","3. low":"189.92","4. close":"190.62","5. volume":"2552786.06"},"2012-04-27":{"1. open":"190.06","2. high":"191.62","3. low":"189.54","4. close":"190.37","5. volume":"3218966.39"},"2012-04-26":{"1. open":"187.23","2. high":"189.82","3. low":"187.23","4. close":"189.24","5. volume":"3040201.40"},"2012-04-25":{"1. open":"185.96","2. high":"187.50","3. low":"185.76","4. close":"187.39","5. volume":"3685209.77"},"2012-04-24":{"1. open":"183.24","2. high":"186.39","3. low":"183.06","4. close":"184.10","5. volume":"5179121.68"},"2012-04-23":{"1. open":"182.16","2. high":"183.28","3. low":"181.15","4. close":"182.83","5. volume":"3331177.78"},"2012-04-20":{"1. open":"183.95","2. high":"184.21","3. low":"183.27","4. close":"183.74","5. volume":"4380018.26"},"2012-04-19":{"1. open":"184.13","2. high":"185.26","3. low":"181.82","4. close":"183.65","5. volume":"5304864.71"},"2012-04-18":{"1. open":"186.34","2. high":"187.85","3. low":"184.10","4. close":"184.22","5. volume":"9346499.82"},"2012-04-17":{"1. open":"188.31","2. high":"191.14","3. low":"187.92","4. close":"190.96","5. volume":"5583414.06"},"2012-04-16":{"1. open":"188.47","2. high":"189.60","3. low":"186.61","4. close":"186.61","5. volume":"3522461.83"},"2012-04-13":{"1. open":"188.08","2. high":"188.38","3. low":"186.68","4. close":"186.68","5. volume":"3467598.84"},"2012-04-12":{"1. open":"186.68","2. high":"189.22","3. low":"186.53","4. close":"189.00","5. volume":"2696755.39"},"2012-04-11":{"1. open":"187.78","2. high":"188.08","3. low":"186.37","4. close":"186.48","5. volume":"3098654.42"},"2012-04-10":{"1. open":"188.65","2. high":"189.39","3. low":"186.10","4. close":"186.25","5. volume":"3804417.11"},"2012-04-09":{"1. open":"188.15","2. high":"189.78","3. low":"187.21","4. close":"188.65","5. volume":"3062477.99"},"2012-04-05":{"1. open":"188.84","2. high":"189.33","3. low":"188.21","4. close":"189.14","5. volume":"3506260.68"},"2012-04-04":{"1. open":"189.83","2. high":"190.53","3. low":"188.88","4. close":"189.67","5. volume":"4053970.08"},"2012-04-03":{"1. open":"192.67","2. high":"193.94","3. low":"191.97","4. close":"192.85","5. volume":"3766307.58"},"2012-04-02":{"1. open":"192.35","2. high":"193.02","3. low":"191.55","4. close":"192.82","5. volume":"3118629.71"},"2012-03-30":{"1. open":"192.15","2. high":"192.50","3. low":"191.48","4. close":"192.07","5. volume":"2959655.90"},"2012-03-29":{"1. open":"189.71","2. high":"191.93","3. low":"189.65","4. close":"191.72","5. volume":"3133173.92"},"2012-03-28":{"1. open":"190.95","2. high":"192.10","3. low":"189.88","4. close":"190.81","5. volume":"3006142.16"},"2012-03-27":{"1. open":"191.89","2. high":"192.08","3. low":"190.55","4. close":"190.71","5. volume":"2489546.34"},"2012-03-26":{"1. open":"190.04","2. high":"191.39","3. low":"189.92","4. close":"191.26","5. volume":"3146521.46"},"2012-03-23":{"1. open":"189.53","2. high":"189.59","3. low":"188.30","4. close":"189.15","5. volume":"2794882.82"},"2012-03-22":{"1. open":"187.79","2. high":"189.62","3. low":"187.75","4. close":"189.16","5. volume":"3044896.06"},"2012-03-21":{"1. open":"188.08","2. high":"189.42","3. low":"188.06","4. close":"188.42","5. volume":"3065239.55"},"2012-03-20":{"1. open":"188.47","2. high":"188.71","3. low":"187.51","4. close":"188.02","5. volume":"3401413.45"},"2012-03-19":{"1. open":"189.36","2. high":"190.11","3. low":"188.25","4. close":"189.37","5. volume":"3464100.86"},"2012-03-16":{"1. open":"190.58","2. high":"191.03","3. low":"189.64","4. close":"189.64","5. volume":"8871051.24"},"2012-03-15":{"1. open":"188.65","2. high":"189.79","3. low":"188.47","4. close":"189.63","5. volume":"3333294.97"},"2012-03-14":{"1. open":"187.58","2. high":"188.84","3. low":"187.45","4. close":"188.45","5. volume":"4236509.20"},"2012-03-13":{"1. open":"185.69","2. high":"187.69","3. low":"185.59","4. close":"187.58","5. volume":"4479250.32"},"2012-03-12":{"1. open":"184.96","2. high":"185.55","3. low":"184.32","4. close":"185.02","5. volume":"2871746.24"},"2012-03-09":{"1. open":"184.09","2. high":"185.12","3. low":"183.85","4. close":"184.67","5. volume":"2925596.66"},"2012-03-08":{"1. open":"183.40","2. high":"184.09","3. low":"182.86","4. close":"183.93","5. volume":"2895771.82"},"2012-03-07":{"1. open":"182.35","2. high":"182.79","3. low":"181.63","4. close":"182.05","5. volume":"3080888.39"},"2012-03-06":{"1. open":"183.31","2. high":"183.77","3. low":"181.17","4. close":"181.58","5. volume":"4800235.64"},"2012-03-05":{"1. open":"182.59","2. high":"185.20","3. low":"182.54","4. close":"184.71","5. volume":"6386567.76"},"2012-03-02":{"1. open":"181.43","2. high":"183.08","3. low":"181.40","4. close":"183.01","5. volume":"3431146.25"},"2012-03-01":{"1. open":"181.55","2. high":"182.70","3. low":"181.28","4. close":"181.83","5. volume":"3277327.36"},"2012-02-29":{"1. open":"182.13","2. high":"183.34","3. low":"180.84","4. close":"181.09","5. volume":"4710392.89"},"2012-02-28":{"1. open":"182.03","2. high":"183.15","3. low":"181.74","4. close":"182.24","5. volume":"2915655.05"},"2012-02-27":{"1. open":"181.14","2. high":"182.92","3. low":"180.51","4. close":"181.83","5. volume":"3459682.37"},"2012-02-24":{"1. open":"182.61","2. high":"182.78","3. low":"180.98","4. close":"182.04","5. volume":"3086687.66"},"2012-02-23":{"1. open":"178.46","2. high":"183.40","3. low":"177.92","4. close":"181.90","5. volume":"7394261.00"},"2012-02-22":{"1. open":"177.69","2. high":"179.26","3. low":"177.43","4. close":"178.46","5. volume":"3015439.42"},"2012-02-21":{"1. open":"178.33","2. high":"178.80","3. low":"177.16","4. close":"178.02","5. volume":"3031824.67"},"2012-02-17":{"1. open":"178.31","2. high":"178.45","3. low":"177.02","4. close":"178.05","5. volume":"3448728.18"},"2012-02-16":{"1. open":"177.30","2. high":"177.89","3. low":"176.74","4. close":"177.68","5. volume":"3245293.26"},"2012-02-15":{"1. open":"177.03","2. high":"178.07","3. low":"176.06","4. close":"176.97","5. volume":"3701318.87"},"2012-02-14":{"1. open":"176.52","2. high":"177.29","3. low":"175.66","4. close":"176.94","5. volume":"3128019.01"},"2012-02-13":{"1. open":"177.95","2. high":"178.30","3. low":"176.50","4. close":"177.31","5. volume":"2263374.58"},"2012-02-10":{"1. open":"176.52","2. high":"177.14","3. low":"176.08","4. close":"177.13","5. volume":"3121575.37"},"2012-02-09":{"1. open":"177.69","2. high":"179.00","3. low":"177.25","4. close":"177.78","5. volume":"3568303.73"},"2012-02-08":{"1. open":"177.46","2. high":"178.19","3. low":"176.49","4. close":"177.61","5. volume":"3501473.98"},"2012-02-07":{"1. open":"177.15","2. high":"178.71","3. low":"176.71","4. close":"177.98","5. volume":"3160145.16"},"2012-02-06":{"1. open":"177.18","2. high":"178.36","3. low":"176.74","4. close":"177.49","5. volume":"3350508.70"},"2012-02-03":{"1. open":"177.60","2. high":"178.70","3. low":"177.24","4. close":"178.25","5. volume":"4162315.28"},"2012-02-02":{"1. open":"177.40","2. high":"177.96","3. low":"176.12","4. close":"176.31","5. volume":"3596747.80"},"2012-02-01":{"1. open":"177.85","2. high":"179.33","3. low":"177.12","4. close":"177.31","5. volume":"4684342.18"},"2012-01-31":{"1. open":"177.74","2. high":"177.75","3. low":"175.82","4. close":"177.29","5. volume":"4443165.94"},"2012-01-30":{"1. open":"174.34","2. high":"177.41","3. low":"173.26","4. close":"177.20","5. volume":"4012546.68"},"2012-01-27":{"1. open":"174.91","2. high":"176.53","3. low":"174.72","4. close":"175.32","5. volume":"3093315.41"},"2012-01-26":{"1. open":"176.55","2. high":"177.47","3. low":"175.33","4. close":"175.80","5. volume":"3686406.44"},"2012-01-25":{"1. open":"176.12","2. high":"176.96","3. low":"174.54","4. close":"176.49","5. volume":"4013191.04"},"2012-01-24":{"1. open":"173.64","2. high":"177.02","3. low":"173.54","4. close":"176.68","5. volume":"4920823.76"},"2012-01-23":{"1. open":"172.97","2. high":"175.38","3. low":"172.75","4. close":"174.88","5. volume":"5294554.88"},"2012-01-20":{"1. open":"171.01","2. high":"173.95","3. low":"170.07","4. close":"173.54","5. volume":"11828405.84"},"2012-01-19":{"1. open":"167.34","2. high":"167.87","3. low":"166.02","4. close":"166.17","5. volume":"7886278.94"},"2012-01-18":{"1. open":"165.54","2. high":"167.17","3. low":"165.23","4. close":"166.68","5. volume":"4234944.31"},"2012-01-17":{"1. open":"166.02","2. high":"167.53","3. low":"165.07","4. close":"165.69","5. volume":"5526249.77"},"2012-01-13":{"1. open":"165.21","2. high":"165.33","3. low":"163.25","4. close":"164.92","5. volume":"4859609.18"},"2012-01-12":{"1. open":"167.41","2. high":"167.45","3. low":"164.20","4. close":"166.20","5. volume":"6334098.12"},"2012-01-11":{"1. open":"166.37","2. high":"168.28","3. low":"166.15","4. close":"167.83","5. volume":"3784073.62"},"2012-01-10":{"1. open":"168.67","2. high":"169.12","3. low":"166.80","4. close":"166.90","5. volume":"4750803.72"},"2012-01-09":{"1. open":"167.72","2. high":"167.78","3. low":"165.94","4. close":"167.16","5. volume":"4787808.62"},"2012-01-06":{"1. open":"169.73","2. high":"169.82","3. low":"167.82","4. close":"168.03","5. volume":"4507878.49"},"2012-01-05":{"1. open":"170.12","2. high":"170.32","3. low":"168.55","4. close":"169.98","5. volume":"4108372.81"},"2012-01-04":{"1. open":"170.82","2. high":"171.52","3. low":"170.24","4. close":"170.79","5. volume":"4001224.28"},"2012-01-03":{"1. open":"171.89","2. high":"173.71","3. low":"171.22","4. close":"171.49","5. volume":"5197255.92"},"2011-12-30":{"1. open":"171.52","2. high":"171.66","3. low":"169.24","4. close":"169.27","5. volume":"3250264.07"},"2011-12-29":{"1. open":"169.44","2. high":"171.43","3. low":"169.38","4. close":"171.38","5. volume":"2707801.63"},"2011-12-28":{"1. open":"170.47","2. high":"170.66","3. low":"168.77","4. close":"169.37","5. volume":"2643733.44"},"2011-12-27":{"1. open":"170.27","2. high":"171.08","3. low":"169.73","4. close":"170.25","5. volume":"2554627.10"},"2011-12-23":{"1. open":"168.56","2. high":"170.16","3. low":"167.43","4. close":"170.07","5. volume":"2809703.20"},"2011-12-22":{"1. open":"168.19","2. high":"168.27","3. low":"166.61","4. close":"167.57","5. volume":"4650467.04"},"2011-12-21":{"1. open":"168.66","2. high":"168.92","3. low":"164.81","4. close":"167.05","5. volume":"8544726.90"},"2011-12-20":{"1. open":"170.76","2. high":"172.44","3. low":"170.07","4. close":"172.36","5. volume":"4363356.85"},"2011-12-19":{"1. open":"169.85","2. high":"170.01","3. low":"167.76","4. close":"168.35","5. volume":"4639328.75"},"2011-12-16":{"1. open":"173.07","2. high":"173.07","3. low":"167.45","4. close":"168.98","5. volume":"10907609.69"},"2011-12-15":{"1. open":"175.34","2. high":"176.00","3. low":"172.04","4. close":"172.58","5. volume":"4118866.74"},"2011-12-14":{"1. open":"174.75","2. high":"175.16","3. low":"173.06","4. close":"173.72","5. volume":"4655714.00"},"2011-12-13":{"1. open":"178.08","2. high":"178.86","3. low":"175.49","4. close":"175.96","5. volume":"4610332.37"},"2011-12-12":{"1. open":"178.25","2. high":"178.49","3. low":"176.02","4. close":"176.91","5. volume":"3494385.97"},"2011-12-09":{"1. open":"177.58","2. high":"179.38","3. low":"177.11","4. close":"179.10","5. volume":"4462588.91"},"2011-12-08":{"1. open":"177.18","2. high":"178.40","3. low":"175.88","4. close":"176.35","5. volume":"4021751.88"},"2011-12-07":{"1. open":"176.73","2. high":"179.41","3. low":"176.08","4. close":"178.63","5. volume":"4677806.48"},"2011-12-06":{"1. open":"175.50","2. high":"178.15","3. low":"175.19","4. close":"177.61","5. volume":"3815463.35"},"2011-12-05":{"1. open":"175.99","2. high":"178.22","3. low":"175.25","4. close":"175.67","5. volume":"5246411.69"},"2011-12-02":{"1. open":"174.83","2. high":"176.12","3. low":"174.39","4. close":"174.59","5. volume":"4567804.34"},"2011-12-01":{"1. open":"172.15","2. high":"174.89","3. low":"171.93","4. close":"174.39","5. volume":"4472622.58"},"2011-11-30":{"1. open":"169.90","2. high":"173.38","3. low":"169.57","4. close":"173.06","5. volume":"7213931.14"},"2011-11-29":{"1. open":"167.55","2. high":"168.74","3. low":"166.47","4. close":"166.56","5. volume":"3370576.03"},"2011-11-28":{"1. open":"168.19","2. high":"168.39","3. low":"166.31","4. close":"167.73","5. volume":"4164616.58"},"2011-11-25":{"1. open":"163.86","2. high":"165.29","3. low":"162.99","4. close":"162.99","5. volume":"2055337.06"},"2011-11-23":{"1. open":"166.31","2. high":"167.07","3. low":"163.41","4. close":"163.81","5. volume":"4419324.47"},"2011-11-22":{"1. open":"167.74","2. high":"168.44","3. low":"165.96","4. close":"166.90","5. volume":"3846484.87"},"2011-11-21":{"1. open":"168.80","2. high":"169.34","3. low":"165.69","4. close":"167.06","5. volume":"4736167.45"},"2011-11-18":{"1. open":"171.87","2. high":"172.11","3. low":"169.98","4. close":"170.52","5. volume":"4087937.27"},"2011-11-17":{"1. open":"171.96","2. high":"173.82","3. low":"168.81","4. close":"170.97","5. volume":"5376297.06"},"2011-11-16":{"1. open":"172.89","2. high":"174.81","3. low":"171.49","4. close":"171.79","5. volume":"4249856.74"},"2011-11-15":{"1. open":"172.59","2. high":"174.87","3. low":"170.89","4. close":"173.75","5. volume":"4220860.36"},"2011-11-14":{"1. open":"174.13","2. high":"174.75","3. low":"172.00","4. close":"172.46","5. volume":"5558652.07"},"2011-11-11":{"1. open":"170.54","2. high":"172.90","3. low":"170.43","4. close":"172.49","5. volume":"3373981.96"},"2011-11-10":{"1. open":"168.99","2. high":"170.08","3. low":"167.41","4. close":"168.78","5. volume":"3573090.43"},"2011-11-09":{"1. open":"169.56","2. high":"170.52","3. low":"166.76","4. close":"167.76","5. volume":"5058073.30"},"2011-11-08":{"1. open":"172.58","2. high":"172.95","3. low":"170.77","4. close":"172.37","5. volume":"3986403.91"},"2011-11-07":{"1. open":"171.42","2. high":"172.81","3. low":"170.07","4. close":"172.43","5. volume":"3250172.02"},"2011-11-04":{"1. open":"171.47","2. high":"172.27","3. low":"170.06","4. close":"171.57","5. volume":"2980275.55"},"2011-11-03":{"1. open":"170.42","2. high":"172.86","3. low":"169.39","4. close":"172.41","5. volume":"4559795.82"},"2011-11-02":{"1. open":"169.38","2. high":"170.53","3. low":"168.48","4. close":"169.30","5. volume":"3807823.03"},"2011-11-01":{"1. open":"167.12","2. high":"168.69","3. low":"166.37","4. close":"166.94","5. volume":"5413762.22"},"2011-10-31":{"1. open":"170.84","2. high":"172.05","3. low":"169.96","4. close":"169.96","5. volume":"4335649.20"},"2011-10-28":{"1. open":"170.82","2. high":"173.12","3. low":"170.55","4. close":"172.55","5. volume":"4611621.10"},"2011-10-27":{"1. open":"170.29","2. high":"172.14","3. low":"168.62","4. close":"171.53","5. volume":"6496846.06"},"2011-10-26":{"1. open":"167.30","2. high":"167.79","3. low":"164.80","4. close":"167.51","5. volume":"4959485.60"},"2011-10-25":{"1. open":"167.22","2. high":"168.43","3. low":"165.70","4. close":"166.02","5. volume":"4946046.01"},"2011-10-24":{"1. open":"167.08","2. high":"168.81","3. low":"166.26","4. close":"167.76","5. volume":"5422415.11"},"2011-10-21":{"1. open":"164.87","2. high":"167.23","3. low":"164.54","4. close":"167.19","5. volume":"7414052.18"},"2011-10-20":{"1. open":"163.97","2. high":"164.99","3. low":"162.17","4. close":"163.16","5. volume":"6916603.18"},"2011-10-19":{"1. open":"165.40","2. high":"165.52","3. low":"162.94","4. close":"163.29","5. volume":"6175124.32"},"2011-10-18":{"1. open":"163.85","2. high":"165.12","3. low":"162.24","4. close":"164.68","5. volume":"14479227.29"},"2011-10-17":{"1. open":"174.63","2. high":"175.05","3. low":"171.12","4. close":"171.76","5. volume":"8091646.96"},"2011-10-14":{"1. open":"173.23","2. high":"175.39","3. low":"172.81","4. close":"175.39","5. volume":"4941535.46"},"2011-10-13":{"1. open":"170.27","2. high":"172.60","3. low":"169.84","4. close":"171.97","5. volume":"4049551.58"},"2011-10-12":{"1. open":"171.29","2. high":"173.06","3. low":"170.89","4. close":"171.33","5. volume":"4913919.86"},"2011-10-11":{"1. open":"169.92","2. high":"171.22","3. low":"169.48","4. close":"170.30","5. volume":"4906831.86"},"2011-10-10":{"1. open":"168.46","2. high":"171.80","3. low":"168.36","4. close":"171.79","5. volume":"5325024.10"},"2011-10-07":{"1. open":"167.83","2. high":"169.12","3. low":"167.20","4. close":"167.89","5. volume":"6298750.15"},"2011-10-06":{"1. open":"162.76","2. high":"167.53","3. low":"161.70","4. close":"167.25","5. volume":"6610162.07"},"2011-10-05":{"1. open":"160.70","2. high":"163.20","3. low":"158.96","4. close":"162.79","5. volume":"5386606.88"},"2011-10-04":{"1. open":"157.91","2. high":"161.16","3. low":"155.46","4. close":"160.85","5. volume":"8468784.00"},"2011-10-03":{"1. open":"160.50","2. high":"163.78","3. low":"159.29","4. close":"159.52","5. volume":"8323894.15"},"2011-09-30":{"1. open":"162.02","2. high":"164.10","3. low":"160.86","4. close":"160.97","5. volume":"7186867.85"},"2011-09-29":{"1. open":"165.41","2. high":"166.53","3. low":"161.58","4. close":"164.93","5. volume":"6392367.04"},"2011-09-28":{"1. open":"163.82","2. high":"166.38","3. low":"163.01","4. close":"163.44","5. volume":"7117644.74"},"2011-09-27":{"1. open":"162.77","2. high":"165.34","3. low":"162.41","4. close":"163.59","5. volume":"7031668.18"},"2011-09-26":{"1. open":"157.37","2. high":"160.81","3. low":"156.36","4. close":"160.64","5. volume":"6209551.76"},"2011-09-23":{"1. open":"153.72","2. high":"156.06","3. low":"152.59","4. close":"155.88","5. volume":"5142577.03"},"2011-09-22":{"1. open":"154.95","2. high":"156.46","3. low":"153.27","4. close":"155.22","5. volume":"7544213.71"},"2011-09-21":{"1. open":"161.09","2. high":"163.55","3. low":"158.90","4. close":"159.27","5. volume":"6483314.41"},"2011-09-20":{"1. open":"159.77","2. high":"163.33","3. low":"158.97","4. close":"160.83","5. volume":"5716060.99"},"2011-09-19":{"1. open":"156.03","2. high":"160.05","3. low":"155.96","4. close":"159.37","5. volume":"4377624.91"},"2011-09-16":{"1. open":"157.71","2. high":"159.24","3. low":"156.25","4. close":"159.24","5. volume":"10169997.01"},"2011-09-15":{"1. open":"155.24","2. high":"156.64","3. low":"153.94","4. close":"156.57","5. volume":"5030089.49"},"2011-09-14":{"1. open":"150.97","2. high":"156.18","3. low":"149.12","4. close":"153.95","5. volume":"6425873.96"},"2011-09-13":{"1. open":"150.63","2. high":"150.89","3. low":"148.70","4. close":"150.44","5. volume":"4348352.38"},"2011-09-12":{"1. open":"146.95","2. high":"149.53","3. low":"146.14","4. close":"149.51","5. volume":"4830152.54"},"2011-09-09":{"1. open":"151.49","2. high":"152.06","3. low":"148.03","4. close":"148.54","5. volume":"6207894.83"},"2011-09-08":{"1. open":"153.73","2. high":"156.10","3. low":"151.98","4. close":"152.12","5. volume":"5548158.14"},"2011-09-07":{"1. open":"153.98","2. high":"154.56","3. low":"152.95","4. close":"154.01","5. volume":"6256406.23"},"2011-09-06":{"1. open":"150.10","2. high":"152.39","3. low":"149.31","4. close":"151.99","5. volume":"5303299.82"},"2011-09-02":{"1. open":"154.36","2. high":"155.50","3. low":"152.81","4. close":"153.71","5. volume":"4583361.13"},"2011-09-01":{"1. open":"158.98","2. high":"159.88","3. low":"156.60","4. close":"156.79","5. volume":"5029629.23"},"2011-08-31":{"1. open":"159.52","2. high":"159.91","3. low":"157.14","4. close":"158.25","5. volume":"5591422.58"},"2011-08-30":{"1. open":"158.38","2. high":"159.72","3. low":"157.30","4. close":"158.80","5. volume":"4121812.40"},"2011-08-29":{"1. open":"157.02","2. high":"158.99","3. low":"156.82","4. close":"158.90","5. volume":"4872680.57"},"2011-08-26":{"1. open":"151.75","2. high":"155.87","3. low":"150.30","4. close":"155.70","5. volume":"5926491.86"},"2011-08-25":{"1. open":"154.21","2. high":"155.14","3. low":"151.75","4. close":"152.42","5. volume":"6214982.83"},"2011-08-24":{"1. open":"151.08","2. high":"153.57","3. low":"150.37","4. close":"153.51","5. volume":"5916182.04"},"2011-08-23":{"1. open":"147.88","2. high":"151.51","3. low":"146.85","4. close":"151.26","5. volume":"6373036.12"},"2011-08-22":{"1. open":"148.53","2. high":"148.83","3. low":"145.09","4. close":"146.34","5. volume":"6672941.53"},"2011-08-19":{"1. open":"149.28","2. high":"150.91","3. low":"144.64","4. close":"145.02","5. volume":"12950427.67"},"2011-08-18":{"1. open":"153.10","2. high":"153.23","3. low":"147.43","4. close":"150.81","5. volume":"13883834.95"},"2011-08-17":{"1. open":"157.93","2. high":"159.24","3. low":"156.39","4. close":"157.85","5. volume":"4721991.44"},"2011-08-16":{"1. open":"158.50","2. high":"158.50","3. low":"155.57","4. close":"157.63","5. volume":"5141472.41"},"2011-08-15":{"1. open":"157.70","2. high":"160.17","3. low":"156.85","4. close":"159.24","5. volume":"7037743.61"},"2011-08-12":{"1. open":"155.11","2. high":"155.92","3. low":"152.65","4. close":"154.83","5. volume":"4774737.24"},"2011-08-11":{"1. open":"151.06","2. high":"155.36","3. low":"149.99","4. close":"153.48","5. volume":"8446323.31"},"2011-08-10":{"1. open":"154.81","2. high":"155.78","3. low":"148.99","4. close":"149.62","5. volume":"12881388.67"},"2011-08-09":{"1. open":"154.15","2. high":"157.45","3. low":"149.12","4. close":"157.05","5. volume":"11522701.15"},"2011-08-08":{"1. open":"155.41","2. high":"158.89","3. low":"152.81","4. close":"153.01","5. volume":"14548726.55"},"2011-08-05":{"1. open":"158.42","2. high":"160.37","3. low":"153.28","4. close":"159.23","5. volume":"10928229.34"},"2011-08-04":{"1. open":"162.47","2. high":"163.78","3. low":"157.57","4. close":"157.85","5. volume":"10146247.60"},"2011-08-03":{"1. open":"163.55","2. high":"164.98","3. low":"161.47","4. close":"164.62","5. volume":"6187735.44"},"2011-08-02":{"1. open":"165.65","2. high":"167.80","3. low":"163.72","4. close":"163.90","5. volume":"5311768.61"},"2011-08-01":{"1. open":"168.09","2. high":"169.09","3. low":"164.31","4. close":"166.38","5. volume":"5378322.20"},"2011-07-29":{"1. open":"165.93","2. high":"168.85","3. low":"165.45","4. close":"167.40","5. volume":"6135818.11"},"2011-07-28":{"1. open":"166.67","2. high":"168.70","3. low":"166.50","4. close":"167.35","5. volume":"4122824.98"},"2011-07-27":{"1. open":"167.54","2. high":"168.37","3. low":"166.55","4. close":"166.94","5. volume":"5345275.54"},"2011-07-26":{"1. open":"168.40","2. high":"169.42","3. low":"168.13","4. close":"168.39","5. volume":"4009969.22"},"2011-07-25":{"1. open":"169.27","2. high":"170.26","3. low":"168.71","4. close":"169.10","5. volume":"4590633.24"},"2011-07-22":{"1. open":"169.96","2. high":"170.88","3. low":"169.62","4. close":"170.46","5. volume":"4157160.37"},"2011-07-21":{"1. open":"169.00","2. high":"170.76","3. low":"168.36","4. close":"170.20","5. volume":"4564306.37"},"2011-07-20":{"1. open":"169.23","2. high":"169.76","3. low":"168.46","4. close":"169.05","5. volume":"5432080.57"},"2011-07-19":{"1. open":"164.53","2. high":"170.49","3. low":"164.45","4. close":"170.49","5. volume":"12192839.71"},"2011-07-18":{"1. open":"160.84","2. high":"162.43","3. low":"159.78","4. close":"161.35","5. volume":"8173941.44"},"2011-07-15":{"1. open":"161.16","2. high":"161.96","3. low":"160.23","4. close":"161.59","5. volume":"4922112.49"},"2011-07-14":{"1. open":"160.54","2. high":"162.10","3. low":"160.02","4. close":"160.38","5. volume":"4246450.81"},"2011-07-13":{"1. open":"161.00","2. high":"162.31","3. low":"160.17","4. close":"160.47","5. volume":"3750934.90"},"2011-07-12":{"1. open":"161.03","2. high":"161.43","3. low":"160.07","4. close":"160.22","5. volume":"4636475.14"},"2011-07-11":{"1. open":"161.00","2. high":"162.15","3. low":"160.73","4. close":"161.08","5. volume":"4387658.58"},"2011-07-08":{"1. open":"161.54","2. high":"162.46","3. low":"161.10","4. close":"162.46","5. volume":"4050195.95"},"2011-07-07":{"1. open":"162.73","2. high":"163.18","3. low":"162.12","4. close":"162.45","5. volume":"5436222.91"},"2011-07-06":{"1. open":"161.27","2. high":"163.64","3. low":"161.17","4. close":"163.59","5. volume":"5418088.67"},"2011-07-05":{"1. open":"159.73","2. high":"161.49","3. low":"159.73","4. close":"161.49","5. volume":"4221964.98"},"2011-07-01":{"1. open":"157.97","2. high":"160.77","3. low":"157.86","4. close":"160.67","5. volume":"4769858.48"},"2011-06-30":{"1. open":"157.51","2. high":"158.74","3. low":"157.18","4. close":"157.92","5. volume":"4699438.70"},"2011-06-29":{"1. open":"157.05","2. high":"157.28","3. low":"156.32","4. close":"156.99","5. volume":"3513716.89"},"2011-06-28":{"1. open":"154.95","2. high":"157.13","3. low":"154.66","4. close":"156.50","5. volume":"4464522.00"},"2011-06-27":{"1. open":"152.57","2. high":"154.87","3. low":"152.08","4. close":"154.30","5. volume":"4093276.28"},"2011-06-24":{"1. open":"152.67","2. high":"152.75","3. low":"151.49","4. close":"151.95","5. volume":"4052681.35"},"2011-06-23":{"1. open":"151.02","2. high":"153.48","3. low":"150.78","4. close":"152.92","5. volume":"4852521.18"},"2011-06-22":{"1. open":"152.43","2. high":"153.55","3. low":"151.98","4. close":"152.51","5. volume":"3645719.46"},"2011-06-21":{"1. open":"152.07","2. high":"153.50","3. low":"150.97","4. close":"153.01","5. volume":"4959117.40"},"2011-06-20":{"1. open":"150.69","2. high":"152.45","3. low":"150.59","4. close":"151.90","5. volume":"3641669.17"},"2011-06-17":{"1. open":"151.19","2. high":"151.98","3. low":"150.58","4. close":"151.37","5. volume":"6581441.84"},"2011-06-16":{"1. open":"149.18","2. high":"150.62","3. low":"148.92","4. close":"149.74","5. volume":"4474739.77"},"2011-06-15":{"1. open":"149.81","2. high":"150.42","3. low":"148.68","4. close":"149.43","5. volume":"4810269.31"},"2011-06-14":{"1. open":"150.85","2. high":"151.49","3. low":"150.64","4. close":"151.08","5. volume":"6489666.00"},"2011-06-13":{"1. open":"151.37","2. high":"151.39","3. low":"149.80","4. close":"150.20","5. volume":"4693915.58"},"2011-06-10":{"1. open":"151.49","2. high":"151.74","3. low":"149.93","4. close":"150.21","5. volume":"4311071.32"},"2011-06-09":{"1. open":"151.90","2. high":"152.77","3. low":"151.66","4. close":"151.74","5. volume":"3958051.90"},"2011-06-08":{"1. open":"150.29","2. high":"151.75","3. low":"150.28","4. close":"151.28","5. volume":"3544738.42"},"2011-06-07":{"1. open":"151.99","2. high":"152.11","3. low":"150.61","4. close":"150.68","5. volume":"3854217.24"},"2011-06-06":{"1. open":"151.66","2. high":"152.42","3. low":"151.21","4. close":"151.66","5. volume":"3332006.24"},"2011-06-03":{"1. open":"151.24","2. high":"152.71","3. low":"151.08","4. close":"151.93","5. volume":"4814779.86"},"2011-06-02":{"1. open":"153.21","2. high":"153.82","3. low":"152.54","4. close":"152.89","5. volume":"3547776.13"},"2011-06-01":{"1. open":"155.48","2. high":"156.10","3. low":"153.27","4. close":"153.32","5. volume":"4726501.99"},"2011-05-31":{"1. open":"155.05","2. high":"156.39","3. low":"154.48","4. close":"155.50","5. volume":"8398272.17"},"2011-05-27":{"1. open":"154.56","2. high":"155.08","3. low":"153.73","4. close":"154.19","5. volume":"3017096.35"},"2011-05-26":{"1. open":"154.15","2. high":"154.19","3. low":"152.71","4. close":"153.89","5. volume":"5312597.08"},"2011-05-25":{"1. open":"154.31","2. high":"155.02","3. low":"154.20","4. close":"154.42","5. volume":"3573550.69"},"2011-05-24":{"1. open":"155.11","2. high":"155.26","3. low":"154.20","4. close":"154.64","5. volume":"4274526.67"},"2011-05-23":{"1. open":"155.18","2. high":"155.28","3. low":"153.79","4. close":"154.89","5. volume":"4735154.88"},"2011-05-20":{"1. open":"156.86","2. high":"157.55","3. low":"155.92","4. close":"156.64","5. volume":"4482840.35"},"2011-05-19":{"1. open":"157.28","2. high":"157.78","3. low":"155.86","4. close":"157.03","5. volume":"3257075.92"},"2011-05-18":{"1. open":"156.58","2. high":"157.58","3. low":"155.99","4. close":"156.89","5. volume":"3824116.24"},"2011-05-17":{"1. open":"154.51","2. high":"157.79","3. low":"153.29","4. close":"156.95","5. volume":"8075906.06"},"2011-05-16":{"1. open":"156.31","2. high":"157.08","3. low":"154.93","4. close":"155.44","5. volume":"4291648.34"},"2011-05-13":{"1. open":"158.05","2. high":"158.47","3. low":"155.97","4. close":"156.41","5. volume":"4756695.05"},"2011-05-12":{"1. open":"156.17","2. high":"159.04","3. low":"155.25","4. close":"158.55","5. volume":"4730092.02"},"2011-05-11":{"1. open":"156.76","2. high":"156.97","3. low":"154.48","4. close":"156.03","5. volume":"4292568.86"},"2011-05-10":{"1. open":"155.80","2. high":"157.32","3. low":"155.77","4. close":"156.84","5. volume":"4542582.10"},"2011-05-09":{"1. open":"155.01","2. high":"156.35","3. low":"154.93","4. close":"155.66","5. volume":"3309085.30"},"2011-05-06":{"1. open":"155.60","2. high":"156.63","3. low":"154.87","4. close":"155.47","5. volume":"4454764.49"},"2011-05-05":{"1. open":"156.92","2. high":"157.29","3. low":"154.19","4. close":"155.07","5. volume":"6749252.64"},"2011-05-04":{"1. open":"158.66","2. high":"158.90","3. low":"156.11","4. close":"157.06","5. volume":"6342658.96"},"2011-05-03":{"1. open":"158.33","2. high":"159.69","3. low":"157.62","4. close":"159.13","5. volume":"4609688.00"},"2011-05-02":{"1. open":"158.43","2. high":"159.75","3. low":"157.86","4. close":"158.47","5. volume":"4967310.02"},"2011-04-29":{"1. open":"157.50","2. high":"159.25","3. low":"156.93","4. close":"157.02","5. volume":"5143589.60"},"2011-04-28":{"1. open":"156.48","2. high":"157.76","3. low":"156.21","4. close":"157.21","5. volume":"4683329.60"},"2011-04-27":{"1. open":"155.21","2. high":"157.03","3. low":"155.07","4. close":"156.83","5. volume":"4878479.84"},"2011-04-26":{"1. open":"154.64","2. high":"155.75","3. low":"154.10","4. close":"155.10","5. volume":"6719796.00"},"2011-04-25":{"1. open":"154.33","2. high":"155.36","3. low":"153.94","4. close":"154.34","5. volume":"3298959.58"},"2011-04-21":{"1. open":"152.47","2. high":"155.06","3. low":"151.76","4. close":"154.91","5. volume":"5668930.37"},"2011-04-20":{"1. open":"150.14","2. high":"152.71","3. low":"149.30","4. close":"151.66","5. volume":"10026119.74"},"2011-04-19":{"1. open":"152.54","2. high":"153.16","3. low":"151.37","4. close":"152.25","5. volume":"6026736.49"},"2011-04-18":{"1. open":"151.55","2. high":"152.95","3. low":"149.92","4. close":"152.75","5. volume":"5671047.56"},"2011-04-15":{"1. open":"151.89","2. high":"153.12","3. low":"151.77","4. close":"153.00","5. volume":"4867157.45"},"2011-04-14":{"1. open":"150.82","2. high":"152.22","3. low":"150.19","4. close":"151.86","5. volume":"4325615.53"},"2011-04-13":{"1. open":"150.94","2. high":"151.82","3. low":"150.65","4. close":"150.92","5. volume":"3849522.59"},"2011-04-12":{"1. open":"150.38","2. high":"150.75","3. low":"149.40","4. close":"150.27","5. volume":"3553759.51"},"2011-04-11":{"1. open":"150.45","2. high":"150.97","3. low":"150.15","4. close":"150.92","5. volume":"3810032.28"},"2011-04-08":{"1. open":"151.29","2. high":"151.32","3. low":"150.19","4. close":"151.01","5. volume":"3059900.53"},"2011-04-07":{"1. open":"151.06","2. high":"151.47","3. low":"150.30","4. close":"151.32","5. volume":"3375270.68"},"2011-04-06":{"1. open":"151.28","2. high":"151.66","3. low":"150.79","4. close":"151.00","5. volume":"3474778.90"},"2011-04-05":{"1. open":"150.79","2. high":"151.61","3. low":"150.62","4. close":"150.96","5. volume":"3324918.24"},"2011-04-04":{"1. open":"151.35","2. high":"151.64","3. low":"150.58","4. close":"151.20","5. volume":"2968769.05"},"2011-04-01":{"1. open":"150.69","2. high":"151.35","3. low":"150.08","4. close":"151.21","5. volume":"4033626.59"},"2011-03-31":{"1. open":"150.41","2. high":"151.02","3. low":"150.11","4. close":"150.11","5. volume":"3553943.62"},"2011-03-30":{"1. open":"150.55","2. high":"150.96","3. low":"150.06","4. close":"150.60","5. volume":"3124336.93"},"2011-03-29":{"1. open":"148.52","2. high":"150.13","3. low":"148.34","4. close":"149.93","5. volume":"3181961.48"},"2011-03-28":{"1. open":"148.70","2. high":"149.66","3. low":"148.31","4. close":"148.54","5. volume":"3657041.86"},"2011-03-25":{"1. open":"148.19","2. high":"149.81","3. low":"147.98","4. close":"149.29","5. volume":"4923033.01"},"2011-03-24":{"1. open":"147.49","2. high":"147.94","3. low":"146.22","4. close":"147.32","5. volume":"4736811.82"},"2011-03-23":{"1. open":"145.44","2. high":"147.36","3. low":"145.01","4. close":"146.85","5. volume":"4402386.90"},"2011-03-22":{"1. open":"145.96","2. high":"146.00","3. low":"145.00","4. close":"145.44","5. volume":"3968729.93"},"2011-03-21":{"1. open":"145.11","2. high":"146.94","3. low":"144.59","4. close":"145.15","5. volume":"5324287.68"},"2011-03-18":{"1. open":"144.06","2. high":"144.48","3. low":"142.05","4. close":"143.50","5. volume":"10539954.00"},"2011-03-17":{"1. open":"141.76","2. high":"142.22","3. low":"140.56","4. close":"141.93","5. volume":"6790123.73"},"2011-03-16":{"1. open":"144.08","2. high":"144.50","3. low":"139.65","4. close":"140.84","5. volume":"11226017.56"},"2011-03-15":{"1. open":"144.84","2. high":"146.95","3. low":"144.41","4. close":"146.38","5. volume":"5961103.42"},"2011-03-14":{"1. open":"148.35","2. high":"149.11","3. low":"147.37","4. close":"148.56","5. volume":"3958696.26"},"2011-03-11":{"1. open":"149.49","2. high":"150.27","3. low":"148.06","4. close":"149.52","5. volume":"3931540.92"},"2011-03-10":{"1. open":"151.55","2. high":"151.58","3. low":"148.55","4. close":"149.14","5. volume":"6481749.53"},"2011-03-09":{"1. open":"150.48","2. high":"154.39","3. low":"150.30","4. close":"152.68","5. volume":"8364397.03"},"2011-03-08":{"1. open":"147.01","2. high":"150.44","3. low":"146.56","4. close":"149.38","5. volume":"4956816.10"},"2011-03-07":{"1. open":"148.76","2. high":"150.03","3. low":"146.22","4. close":"147.22","5. volume":"4889802.24"},"2011-03-04":{"1. open":"150.41","2. high":"151.25","3. low":"147.88","4. close":"148.97","5. volume":"4520397.56"},"2011-03-03":{"1. open":"148.59","2. high":"150.97","3. low":"148.45","4. close":"150.49","5. volume":"3735286.06"},"2011-03-02":{"1. open":"146.76","2. high":"148.30","3. low":"146.74","4. close":"147.43","5. volume":"3141734.76"},"2011-03-01":{"1. open":"150.18","2. high":"150.18","3. low":"147.17","4. close":"147.26","5. volume":"4034455.06"},"2011-02-28":{"1. open":"149.46","2. high":"150.04","3. low":"148.42","4. close":"149.01","5. volume":"4393641.96"},"2011-02-25":{"1. open":"148.26","2. high":"149.44","3. low":"148.07","4. close":"149.38","5. volume":"4159277.57"},"2011-02-24":{"1. open":"146.94","2. high":"148.45","3. low":"146.39","4. close":"147.99","5. volume":"5253867.90"},"2011-02-23":{"1. open":"148.95","2. high":"149.75","3. low":"147.41","4. close":"147.45","5. volume":"5521371.01"},"2011-02-22":{"1. open":"150.57","2. high":"151.20","3. low":"148.92","4. close":"149.08","5. volume":"4795264.84"},"2011-02-18":{"1. open":"151.39","2. high":"151.74","3. low":"151.06","4. close":"151.74","5. volume":"3907607.40"},"2011-02-17":{"1. open":"150.32","2. high":"151.58","3. low":"149.91","4. close":"151.19","5. volume":"2973739.86"},"2011-02-16":{"1. open":"150.35","2. high":"150.60","3. low":"149.81","4. close":"150.41","5. volume":"2960392.32"},"2011-02-15":{"1. open":"149.94","2. high":"150.57","3. low":"149.60","4. close":"149.90","5. volume":"3469163.72"},"2011-02-14":{"1. open":"151.13","2. high":"151.32","3. low":"149.91","4. close":"150.25","5. volume":"3801563.50"},"2011-02-11":{"1. open":"150.95","2. high":"151.90","3. low":"150.33","4. close":"150.83","5. volume":"4773080.30"},"2011-02-10":{"1. open":"150.87","2. high":"151.89","3. low":"150.21","4. close":"151.05","5. volume":"5281759.66"},"2011-02-09":{"1. open":"152.46","2. high":"152.78","3. low":"151.06","4. close":"151.56","5. volume":"4265321.47"},"2011-02-08":{"1. open":"151.72","2. high":"153.04","3. low":"151.26","4. close":"152.85","5. volume":"5166510.55"},"2011-02-07":{"1. open":"151.04","2. high":"151.88","3. low":"150.98","4. close":"151.72","5. volume":"4536414.61"},"2011-02-04":{"1. open":"150.49","2. high":"151.09","3. low":"150.25","4. close":"150.97","5. volume":"3456736.70"},"2011-02-03":{"1. open":"150.19","2. high":"151.15","3. low":"149.87","4. close":"150.53","5. volume":"4311163.37"},"2011-02-02":{"1. open":"150.41","2. high":"150.60","3. low":"149.69","4. close":"150.32","5. volume":"3593710.08"},"2011-02-01":{"1. open":"149.23","2. high":"150.91","3. low":"149.12","4. close":"150.56","5. volume":"5367828.28"},"2011-01-31":{"1. open":"146.53","2. high":"149.12","3. low":"146.07","4. close":"149.12","5. volume":"6625166.54"},"2011-01-28":{"1. open":"148.25","2. high":"149.05","3. low":"146.06","4. close":"146.56","5. volume":"6191049.31"},"2011-01-27":{"1. open":"148.60","2. high":"149.29","3. low":"148.07","4. close":"148.27","5. volume":"4490572.72"},"2011-01-26":{"1. open":"148.82","2. high":"149.04","3. low":"147.67","4. close":"148.24","5. volume":"4927635.61"},"2011-01-25":{"1. open":"146.56","2. high":"151.29","3. low":"146.36","4. close":"148.61","5. volume":"7604231.62"},"2011-01-24":{"1. open":"143.07","2. high":"147.09","3. low":"142.98","4. close":"146.94","5. volume":"6706080.25"},"2011-01-21":{"1. open":"143.97","2. high":"144.32","3. low":"142.64","4. close":"143.14","5. volume":"6451924.68"},"2011-01-20":{"1. open":"142.25","2. high":"143.56","3. low":"142.17","4. close":"143.42","5. volume":"6848576.75"},"2011-01-19":{"1. open":"141.08","2. high":"143.72","3. low":"140.68","4. close":"143.32","5. volume":"11176033.32"},"2011-01-18":{"1. open":"137.91","2. high":"139.43","3. low":"137.51","4. close":"138.68","5. volume":"8447519.99"},"2011-01-14":{"1. open":"137.06","2. high":"138.08","3. low":"136.67","4. close":"138.08","5. volume":"4183026.98"},"2011-01-13":{"1. open":"137.38","2. high":"137.42","3. low":"136.47","4. close":"136.99","5. volume":"3171927.82"},"2011-01-12":{"1. open":"136.23","2. high":"137.42","3. low":"135.93","4. close":"137.25","5. volume":"3766307.58"},"2011-01-11":{"1. open":"136.42","2. high":"136.56","3. low":"135.09","4. close":"135.57","5. volume":"3832677.07"},"2011-01-10":{"1. open":"135.85","2. high":"136.29","3. low":"135.53","4. close":"135.91","5. volume":"3344617.37"},"2011-01-07":{"1. open":"136.96","2. high":"137.03","3. low":"135.26","4. close":"136.17","5. volume":"3806994.56"},"2011-01-06":{"1. open":"135.44","2. high":"136.96","3. low":"135.15","4. close":"136.84","5. volume":"4629479.18"},"2011-01-05":{"1. open":"135.63","2. high":"135.76","3. low":"135.07","4. close":"135.36","5. volume":"4287229.85"},"2011-01-04":{"1. open":"135.83","2. high":"136.44","3. low":"134.99","4. close":"135.91","5. volume":"4657923.25"},"2011-01-03":{"1. open":"135.51","2. high":"136.42","3. low":"135.45","4. close":"135.76","5. volume":"4237889.98"},"2010-12-31":{"1. open":"135.07","2. high":"135.38","3. low":"134.36","4. close":"135.10","5. volume":"2733760.30"},"2010-12-30":{"1. open":"134.73","2. high":"135.42","3. low":"134.63","4. close":"135.01","5. volume":"2797552.33"},"2010-12-29":{"1. open":"134.40","2. high":"135.78","3. low":"134.13","4. close":"134.87","5. volume":"3370115.77"},"2010-12-28":{"1. open":"133.76","2. high":"134.53","3. low":"133.53","4. close":"134.13","5. volume":"2485035.79"},"2010-12-27":{"1. open":"133.59","2. high":"134.12","3. low":"133.48","4. close":"133.79","5. volume":"2130727.64"},"2010-12-23":{"1. open":"134.29","2. high":"134.70","3. low":"133.78","4. close":"134.29","5. volume":"2231800.74"},"2010-12-22":{"1. open":"134.08","2. high":"134.76","3. low":"134.01","4. close":"134.35","5. volume":"3119458.18"},"2010-12-21":{"1. open":"133.47","2. high":"134.39","3. low":"132.86","4. close":"134.16","5. volume":"3476896.09"},"2010-12-20":{"1. open":"133.83","2. high":"133.97","3. low":"132.91","4. close":"133.02","5. volume":"3677477.40"},"2010-12-17":{"1. open":"133.19","2. high":"133.94","3. low":"132.92","4. close":"133.48","5. volume":"9230054.04"},"2010-12-16":{"1. open":"133.33","2. high":"133.77","3. low":"132.69","4. close":"133.06","5. volume":"3846484.87"},"2010-12-15":{"1. open":"133.60","2. high":"134.14","3. low":"132.84","4. close":"133.22","5. volume":"4093920.65"},"2010-12-14":{"1. open":"132.79","2. high":"134.41","3. low":"132.79","4. close":"134.23","5. volume":"4419232.42"},"2010-12-13":{"1. open":"133.60","2. high":"133.84","3. low":"132.75","4. close":"132.81","5. volume":"4364185.32"},"2010-12-10":{"1. open":"133.36","2. high":"133.43","3. low":"132.31","4. close":"133.31","5. volume":"3225317.98"},"2010-12-09":{"1. open":"134.34","2. high":"134.34","3. low":"132.11","4. close":"132.83","5. volume":"4055166.76"},"2010-12-08":{"1. open":"132.88","2. high":"134.07","3. low":"132.41","4. close":"133.46","5. volume":"4567067.93"},"2010-12-07":{"1. open":"134.41","2. high":"134.67","3. low":"132.44","4. close":"132.57","5. volume":"4444822.87"},"2010-12-06":{"1. open":"133.05","2. high":"134.28","3. low":"133.03","4. close":"133.47","5. volume":"3057783.34"},"2010-12-03":{"1. open":"132.79","2. high":"134.10","3. low":"132.79","4. close":"133.83","5. volume":"3415681.51"},"2010-12-02":{"1. open":"132.86","2. high":"134.26","3. low":"132.83","4. close":"133.64","5. volume":"4946874.48"},"2010-12-01":{"1. open":"132.20","2. high":"133.60","3. low":"132.10","4. close":"132.93","5. volume":"6280523.86"},"2010-11-30":{"1. open":"130.93","2. high":"131.41","3. low":"130.05","4. close":"130.22","5. volume":"7064806.90"},"2010-11-29":{"1. open":"132.12","2. high":"132.25","3. low":"130.25","4. close":"131.53","5. volume":"4639696.96"},"2010-11-26":{"1. open":"133.75","2. high":"133.75","3. low":"132.16","4. close":"132.46","5. volume":"1915878.28"},"2010-11-24":{"1. open":"132.51","2. high":"134.80","3. low":"132.39","4. close":"134.22","5. volume":"4486706.53"},"2010-11-23":{"1. open":"132.78","2. high":"133.04","3. low":"131.02","4. close":"131.80","5. volume":"4207052.56"},"2010-11-22":{"1. open":"132.55","2. high":"133.87","3. low":"132.15","4. close":"133.83","5. volume":"3434183.96"},"2010-11-19":{"1. open":"132.90","2. high":"133.80","3. low":"132.55","4. close":"133.52","5. volume":"4617236.27"},"2010-11-18":{"1. open":"131.67","2. high":"133.47","3. low":"131.40","4. close":"132.89","5. volume":"3899506.82"},"2010-11-17":{"1. open":"131.16","2. high":"131.16","3. low":"130.15","4. close":"130.67","5. volume":"4405516.67"},"2010-11-16":{"1. open":"131.57","2. high":"131.98","3. low":"129.96","4. close":"130.93","5. volume":"5838029.89"},"2010-11-15":{"1. open":"132.45","2. high":"133.25","3. low":"131.88","4. close":"132.22","5. volume":"3523474.40"},"2010-11-12":{"1. open":"133.10","2. high":"134.18","3. low":"132.14","4. close":"132.32","5. volume":"4355440.38"},"2010-11-11":{"1. open":"133.20","2. high":"133.94","3. low":"131.96","4. close":"133.87","5. volume":"4374495.14"},"2010-11-10":{"1. open":"134.48","2. high":"135.12","3. low":"134.06","4. close":"134.90","5. volume":"4760929.44"},"2010-11-09":{"1. open":"135.04","2. high":"135.80","3. low":"134.06","4. close":"134.52","5. volume":"5247516.31"},"2010-11-08":{"1. open":"133.80","2. high":"134.93","3. low":"133.71","4. close":"134.82","5. volume":"4105243.04"},"2010-11-05":{"1. open":"134.34","2. high":"135.25","3. low":"134.09","4. close":"135.24","5. volume":"4598733.82"},"2010-11-04":{"1. open":"133.31","2. high":"135.17","3. low":"133.21","4. close":"135.12","5. volume":"6096143.70"},"2010-11-03":{"1. open":"132.78","2. high":"132.98","3. low":"131.29","4. close":"132.71","5. volume":"4770226.69"},"2010-11-02":{"1. open":"132.42","2. high":"133.21","3. low":"132.29","4. close":"132.41","5. volume":"4258693.73"},"2010-11-01":{"1. open":"132.22","2. high":"132.79","3. low":"131.01","4. close":"131.93","5. volume":"5223582.79"},"2010-10-29":{"1. open":"129.70","2. high":"132.55","3. low":"129.56","4. close":"132.19","5. volume":"7768544.44"},"2010-10-28":{"1. open":"130.57","2. high":"130.67","3. low":"129.26","4. close":"129.70","5. volume":"5045922.43"},"2010-10-27":{"1. open":"128.43","2. high":"130.32","3. low":"127.95","4. close":"130.19","5. volume":"5951437.96"},"2010-10-26":{"1. open":"128.22","2. high":"130.71","3. low":"127.52","4. close":"129.49","5. volume":"6744742.09"},"2010-10-25":{"1. open":"129.26","2. high":"130.16","3. low":"128.70","4. close":"128.73","5. volume":"4482932.40"},"2010-10-22":{"1. open":"129.01","2. high":"129.56","3. low":"128.38","4. close":"128.57","5. volume":"3779010.76"},"2010-10-21":{"1. open":"128.70","2. high":"129.32","3. low":"127.40","4. close":"128.72","5. volume":"5726739.02"},"2010-10-20":{"1. open":"127.29","2. high":"128.75","3. low":"127.15","4. close":"128.02","5. volume":"6393471.66"},"2010-10-19":{"1. open":"126.39","2. high":"128.27","3. low":"125.84","4. close":"127.06","5. volume":"13033734.73"},"2010-10-18":{"1. open":"129.70","2. high":"131.66","3. low":"129.65","4. close":"131.48","5. volume":"9502251.80"},"2010-10-15":{"1. open":"130.81","2. high":"130.81","3. low":"129.37","4. close":"129.85","5. volume":"6646522.61"},"2010-10-14":{"1. open":"129.19","2. high":"130.25","3. low":"128.59","4. close":"130.25","5. volume":"5203791.61"},"2010-10-13":{"1. open":"128.79","2. high":"130.24","3. low":"128.67","4. close":"129.21","5. volume":"8086123.84"},"2010-10-12":{"1. open":"127.40","2. high":"128.86","3. low":"127.28","4. close":"128.73","5. volume":"5189247.40"},"2010-10-11":{"1. open":"127.76","2. high":"128.82","3. low":"127.62","4. close":"128.56","5. volume":"3686038.24"},"2010-10-08":{"1. open":"127.40","2. high":"128.04","3. low":"127.09","4. close":"127.81","5. volume":"4179897.22"},"2010-10-07":{"1. open":"126.96","2. high":"127.84","3. low":"126.59","4. close":"127.69","5. volume":"5928885.22"},"2010-10-06":{"1. open":"126.00","2. high":"126.99","3. low":"125.95","4. close":"126.88","5. volume":"4402847.16"},"2010-10-05":{"1. open":"125.36","2. high":"126.94","3. low":"125.30","4. close":"126.72","5. volume":"5709525.30"},"2010-10-04":{"1. open":"124.48","2. high":"125.12","3. low":"123.71","4. close":"124.50","5. volume":"3737219.15"},"2010-10-01":{"1. open":"124.74","2. high":"125.45","3. low":"124.35","4. close":"124.86","5. volume":"5174427.02"},"2010-09-30":{"1. open":"124.73","2. high":"125.29","3. low":"123.05","4. close":"123.48","5. volume":"5915077.42"},"2010-09-29":{"1. open":"123.72","2. high":"125.01","3. low":"123.66","4. close":"124.71","5. volume":"4741782.62"},"2010-09-28":{"1. open":"123.97","2. high":"124.40","3. low":"123.08","4. close":"124.17","5. volume":"6886686.28"},"2010-09-27":{"1. open":"122.90","2. high":"124.27","3. low":"122.90","4. close":"123.95","5. volume":"5666168.81"},"2010-09-24":{"1. open":"121.90","2. high":"123.49","3. low":"121.82","4. close":"123.45","5. volume":"6556311.65"},"2010-09-23":{"1. open":"120.97","2. high":"122.23","3. low":"120.79","4. close":"121.20","5. volume":"3588923.38"},"2010-09-22":{"1. open":"121.15","2. high":"122.04","3. low":"120.96","4. close":"122.03","5. volume":"4531167.65"},"2010-09-21":{"1. open":"121.00","2. high":"122.25","3. low":"120.39","4. close":"121.49","5. volume":"4849207.31"},"2010-09-20":{"1. open":"119.89","2. high":"121.59","3. low":"119.77","4. close":"121.32","5. volume":"6577575.66"},"2010-09-17":{"1. open":"119.59","2. high":"120.22","3. low":"119.39","4. close":"119.84","5. volume":"9571014.65"},"2010-09-16":{"1. open":"118.93","2. high":"119.62","3. low":"118.56","4. close":"119.36","5. volume":"4312636.20"},"2010-09-15":{"1. open":"118.42","2. high":"119.63","3. low":"118.32","4. close":"119.14","5. volume":"4383976.50"},"2010-09-14":{"1. open":"118.22","2. high":"119.59","3. low":"118.22","4. close":"118.61","5. volume":"4464982.26"},"2010-09-13":{"1. open":"118.41","2. high":"119.67","3. low":"118.31","4. close":"119.31","5. volume":"4852337.08"},"2010-09-10":{"1. open":"116.90","2. high":"118.09","3. low":"116.22","4. close":"117.82","5. volume":"4067501.72"},"2010-09-09":{"1. open":"117.15","2. high":"117.43","3. low":"116.12","4. close":"116.32","5. volume":"3163551.08"},"2010-09-08":{"1. open":"116.00","2. high":"116.46","3. low":"115.42","4. close":"116.06","5. volume":"4121628.30"},"2010-09-07":{"1. open":"116.90","2. high":"117.24","3. low":"115.88","4. close":"115.94","5. volume":"4007299.72"},"2010-09-03":{"1. open":"116.19","2. high":"117.46","3. low":"115.89","4. close":"117.44","5. volume":"4734142.31"},"2010-09-02":{"1. open":"116.01","2. high":"116.20","3. low":"114.74","4. close":"115.10","5. volume":"4697689.72"},"2010-09-01":{"1. open":"115.35","2. high":"116.27","3. low":"114.62","4. close":"115.77","5. volume":"5176176.01"},"2010-08-31":{"1. open":"113.51","2. high":"114.14","3. low":"112.56","4. close":"113.34","5. volume":"5177188.58"},"2010-08-30":{"1. open":"115.14","2. high":"115.31","3. low":"113.59","4. close":"113.59","5. volume":"3317554.08"},"2010-08-27":{"1. open":"113.99","2. high":"114.88","3. low":"112.69","4. close":"114.82","5. volume":"5720295.38"},"2010-08-26":{"1. open":"115.78","2. high":"115.78","3. low":"113.02","4. close":"113.02","5. volume":"7130900.23"},"2010-08-25":{"1. open":"114.67","2. high":"115.62","3. low":"114.14","4. close":"115.31","5. volume":"4819198.36"},"2010-08-24":{"1. open":"115.26","2. high":"116.00","3. low":"114.67","4. close":"114.97","5. volume":"5174427.02"},"2010-08-23":{"1. open":"117.43","2. high":"117.85","3. low":"116.39","4. close":"116.42","5. volume":"3713745.89"},"2010-08-20":{"1. open":"118.49","2. high":"118.73","3. low":"116.87","4. close":"117.37","5. volume":"5749844.08"},"2010-08-19":{"1. open":"118.44","2. high":"119.29","3. low":"117.84","4. close":"118.66","5. volume":"4973017.25"},"2010-08-18":{"1. open":"118.63","2. high":"119.85","3. low":"117.64","4. close":"119.11","5. volume":"4495083.26"},"2010-08-17":{"1. open":"118.59","2. high":"119.53","3. low":"117.74","4. close":"118.24","5. volume":"3956671.12"},"2010-08-16":{"1. open":"117.34","2. high":"118.04","3. low":"116.87","4. close":"117.61","5. volume":"3690548.78"},"2010-08-13":{"1. open":"117.79","2. high":"118.25","3. low":"117.21","4. close":"117.71","5. volume":"4298276.09"},"2010-08-12":{"1. open":"117.54","2. high":"118.54","3. low":"117.38","4. close":"118.10","5. volume":"4724292.74"},"2010-08-11":{"1. open":"120.30","2. high":"120.30","3. low":"119.17","4. close":"119.51","5. volume":"5814096.37"},"2010-08-10":{"1. open":"120.75","2. high":"121.96","3. low":"120.38","4. close":"121.36","5. volume":"5036809.28"},"2010-08-09":{"1. open":"120.39","2. high":"121.82","3. low":"120.04","4. close":"121.51","5. volume":"5644352.48"},"2010-08-06":{"1. open":"120.05","2. high":"120.11","3. low":"118.53","4. close":"119.80","5. volume":"5648494.82"},"2010-08-05":{"1. open":"120.34","2. high":"121.49","3. low":"120.16","4. close":"121.35","5. volume":"4161302.71"},"2010-08-04":{"1. open":"120.09","2. high":"121.05","3. low":"119.53","4. close":"120.84","5. volume":"4204475.10"},"2010-08-03":{"1. open":"119.70","2. high":"120.62","3. low":"119.05","4. close":"120.01","5. volume":"4687103.74"},"2010-08-02":{"1. open":"118.98","2. high":"120.77","3. low":"118.98","4. close":"120.37","5. volume":"5925847.50"},"2010-07-30":{"1. open":"117.30","2. high":"118.73","3. low":"116.94","4. close":"118.19","5. volume":"5542450.92"},"2010-07-29":{"1. open":"118.80","2. high":"119.21","3. low":"117.03","4. close":"117.84","5. volume":"8279340.98"},"2010-07-28":{"1. open":"118.44","2. high":"119.07","3. low":"117.72","4. close":"118.22","5. volume":"3911105.38"},"2010-07-27":{"1. open":"118.54","2. high":"118.90","3. low":"117.73","4. close":"118.41","5. volume":"4278761.06"},"2010-07-26":{"1. open":"117.99","2. high":"118.22","3. low":"117.03","4. close":"118.20","5. volume":"4763598.95"},"2010-07-23":{"1. open":"117.18","2. high":"118.56","3. low":"116.91","4. close":"118.18","5. volume":"4674400.56"},"2010-07-22":{"1. open":"116.28","2. high":"117.62","3. low":"116.03","4. close":"117.34","5. volume":"6359872.68"},"2010-07-21":{"1. open":"116.39","2. high":"116.45","3. low":"114.72","4. close":"115.31","5. volume":"7930740.06"},"2010-07-20":{"1. open":"113.20","2. high":"116.50","3. low":"113.16","4. close":"116.49","5. volume":"15038903.45"},"2010-07-19":{"1. open":"118.44","2. high":"120.02","3. low":"118.17","4. close":"119.47","5. volume":"7721874.07"},"2010-07-16":{"1. open":"119.63","2. high":"119.81","3. low":"117.69","4. close":"117.85","5. volume":"6446309.51"},"2010-07-15":{"1. open":"119.55","2. high":"120.51","3. low":"119.25","4. close":"120.33","5. volume":"5695073.14"},"2010-07-14":{"1. open":"119.04","2. high":"121.14","3. low":"118.88","4. close":"120.33","5. volume":"6082059.74"},"2010-07-13":{"1. open":"118.72","2. high":"120.57","3. low":"118.46","4. close":"120.11","5. volume":"6156161.60"},"2010-07-12":{"1. open":"117.25","2. high":"118.59","3. low":"117.05","4. close":"118.44","5. volume":"3872535.59"},"2010-07-09":{"1. open":"117.73","2. high":"118.01","3. low":"117.17","4. close":"117.79","5. volume":"3588186.96"},"2010-07-08":{"1. open":"117.25","2. high":"117.96","3. low":"116.67","4. close":"117.80","5. volume":"5006984.44"},"2010-07-07":{"1. open":"113.66","2. high":"117.02","3. low":"113.66","4. close":"116.91","5. volume":"6526762.96"},"2010-07-06":{"1. open":"113.76","2. high":"114.72","3. low":"112.46","4. close":"113.65","5. volume":"5844105.32"},"2010-07-02":{"1. open":"113.49","2. high":"113.49","3. low":"111.02","4. close":"112.17","5. volume":"5941496.34"},"2010-07-01":{"1. open":"113.73","2. high":"114.34","3. low":"111.94","4. close":"112.83","5. volume":"8967797.89"},"2010-06-30":{"1. open":"114.91","2. high":"115.27","3. low":"113.22","4. close":"113.67","5. volume":"7380729.36"},"2010-06-29":{"1. open":"117.23","2. high":"118.19","3. low":"114.25","4. close":"115.15","5. volume":"8630979.62"},"2010-06-28":{"1. open":"117.50","2. high":"119.18","3. low":"117.11","4. close":"118.73","5. volume":"5831586.25"},"2010-06-25":{"1. open":"118.14","2. high":"118.83","3. low":"117.02","4. close":"117.02","5. volume":"9592186.61"},"2010-06-24":{"1. open":"119.27","2. high":"119.42","3. low":"117.55","4. close":"118.00","5. volume":"5123154.06"},"2010-06-23":{"1. open":"118.98","2. high":"121.02","3. low":"118.83","4. close":"119.77","5. volume":"6310901.02"},"2010-06-22":{"1. open":"120.01","2. high":"121.02","3. low":"118.81","4. close":"119.02","5. volume":"5550919.70"},"2010-06-21":{"1. open":"120.97","2. high":"121.45","3. low":"119.87","4. close":"120.27","5. volume":"6312742.06"},"2010-06-18":{"1. open":"120.61","2. high":"120.82","3. low":"119.79","4. close":"119.81","5. volume":"8819870.33"},"2010-06-17":{"1. open":"119.73","2. high":"120.62","3. low":"119.54","4. close":"120.57","5. volume":"5128216.92"},"2010-06-16":{"1. open":"118.14","2. high":"120.29","3. low":"118.14","4. close":"119.99","5. volume":"5892248.52"},"2010-06-15":{"1. open":"118.68","2. high":"119.62","3. low":"118.17","4. close":"119.47","5. volume":"6123759.30"},"2010-06-14":{"1. open":"118.29","2. high":"119.64","3. low":"118.28","4. close":"118.29","5. volume":"6216271.56"},"2010-06-11":{"1. open":"116.66","2. high":"118.56","3. low":"116.39","4. close":"118.24","5. volume":"5357610.50"},"2010-06-10":{"1. open":"115.98","2. high":"118.03","3. low":"115.80","4. close":"117.53","5. volume":"6885213.44"},"2010-06-09":{"1. open":"114.91","2. high":"115.84","3. low":"113.76","4. close":"114.05","5. volume":"7175913.66"},"2010-06-08":{"1. open":"114.38","2. high":"114.57","3. low":"113.06","4. close":"113.89","5. volume":"7731631.58"},"2010-06-07":{"1. open":"115.59","2. high":"115.86","3. low":"114.26","4. close":"114.26","5. volume":"6398902.73"},"2010-06-04":{"1. open":"116.33","2. high":"117.00","3. low":"114.76","4. close":"115.32","5. volume":"8900691.98"},"2010-06-03":{"1. open":"117.60","2. high":"118.03","3. low":"116.41","4. close":"117.79","5. volume":"6117131.56"},"2010-06-02":{"1. open":"114.93","2. high":"117.37","3. low":"114.47","4. close":"117.28","5. volume":"7092882.76"},"2010-06-01":{"1. open":"114.78","2. high":"116.80","3. low":"114.33","4. close":"114.46","5. volume":"6568278.41"},"2010-05-28":{"1. open":"115.95","2. high":"116.24","3. low":"114.41","4. close":"115.30","5. volume":"6832007.39"},"2010-05-27":{"1. open":"115.11","2. high":"116.34","3. low":"114.85","4. close":"116.34","5. volume":"7111845.47"},"2010-05-26":{"1. open":"114.96","2. high":"115.93","3. low":"113.22","4. close":"113.44","5. volume":"8361267.26"},"2010-05-25":{"1. open":"111.82","2. high":"115.02","3. low":"111.82","4. close":"114.62","5. volume":"8740153.30"},"2010-05-24":{"1. open":"115.30","2. high":"116.00","3. low":"114.18","4. close":"114.56","5. volume":"6322683.67"},"2010-05-21":{"1. open":"112.45","2. high":"115.63","3. low":"111.75","4. close":"115.45","5. volume":"11634912.54"},"2010-05-20":{"1. open":"117.11","2. high":"117.79","3. low":"113.85","4. close":"113.96","5. volume":"12129231.78"},"2010-05-19":{"1. open":"119.09","2. high":"120.13","3. low":"117.66","4. close":"118.62","5. volume":"7980264.04"},"2010-05-18":{"1. open":"120.83","2. high":"121.50","3. low":"119.58","4. close":"119.62","5. volume":"8588451.60"},"2010-05-17":{"1. open":"120.29","2. high":"121.29","3. low":"118.47","4. close":"120.07","5. volume":"8214168.17"},"2010-05-14":{"1. open":"120.64","2. high":"121.20","3. low":"119.12","4. close":"120.76","5. volume":"9131650.45"},"2010-05-13":{"1. open":"120.52","2. high":"122.52","3. low":"120.45","4. close":"121.03","5. volume":"9663434.86"},"2010-05-12":{"1. open":"117.05","2. high":"122.29","3. low":"116.92","4. close":"122.13","5. volume":"15305393.99"},"2010-05-11":{"1. open":"115.26","2. high":"118.21","3. low":"115.20","4. close":"116.80","5. volume":"5982367.43"},"2010-05-10":{"1. open":"116.23","2. high":"116.60","3. low":"115.12","4. close":"116.23","5. volume":"7791189.23"},"2010-05-07":{"1. open":"113.56","2. high":"114.50","3. low":"110.46","4. close":"112.40","5. volume":"9743520.10"},"2010-05-06":{"1. open":"116.25","2. high":"117.76","3. low":"106.78","4. close":"114.07","5. volume":"12122143.78"},"2010-05-05":{"1. open":"117.02","2. high":"118.04","3. low":"116.79","4. close":"117.33","5. volume":"5590133.86"},"2010-05-04":{"1. open":"118.65","2. high":"118.68","3. low":"116.52","4. close":"117.94","5. volume":"7626508.20"},"2010-05-03":{"1. open":"119.11","2. high":"119.80","3. low":"118.56","4. close":"119.30","5. volume":"4595327.89"},"2010-04-30":{"1. open":"120.06","2. high":"120.25","3. low":"118.60","4. close":"118.75","5. volume":"5768622.68"},"2010-04-29":{"1. open":"120.17","2. high":"120.78","3. low":"119.81","4. close":"120.09","5. volume":"5326957.19"},"2010-04-28":{"1. open":"119.12","2. high":"120.10","3. low":"118.77","4. close":"119.76","5. volume":"6556219.60"},"2010-04-27":{"1. open":"119.58","2. high":"121.51","3. low":"118.48","4. close":"118.58","5. volume":"10049040.68"},"2010-04-26":{"1. open":"119.45","2. high":"120.62","3. low":"119.24","4. close":"120.34","5. volume":"4865316.41"},"2010-04-23":{"1. open":"118.82","2. high":"119.76","3. low":"118.48","4. close":"119.66","5. volume":"5704738.60"},"2010-04-22":{"1. open":"118.42","2. high":"119.08","3. low":"117.61","4. close":"118.87","5. volume":"5540149.62"},"2010-04-21":{"1. open":"119.55","2. high":"119.92","3. low":"118.29","4. close":"118.74","5. volume":"6958394.78"},"2010-04-20":{"1. open":"118.93","2. high":"119.97","3. low":"118.07","4. close":"119.38","5. volume":"14007092.58"},"2010-04-19":{"1. open":"120.02","2. high":"121.77","3. low":"120.02","4. close":"121.72","5. volume":"10451307.92"},"2010-04-16":{"1. open":"120.29","2. high":"121.67","3. low":"119.90","4. close":"120.25","5. volume":"8787468.02"},"2010-04-15":{"1. open":"120.16","2. high":"120.72","3. low":"119.84","4. close":"120.49","5. volume":"5914617.16"},"2010-04-14":{"1. open":"119.42","2. high":"120.97","3. low":"119.17","4. close":"120.82","5. volume":"7866579.82"},"2010-04-13":{"1. open":"118.07","2. high":"119.15","3. low":"117.68","4. close":"118.77","5. volume":"6277117.93"},"2010-04-12":{"1. open":"118.35","2. high":"118.71","3. low":"118.05","4. close":"118.16","5. volume":"3674992.00"},"2010-04-09":{"1. open":"117.72","2. high":"118.63","3. low":"117.02","4. close":"118.53","5. volume":"4772988.25"},"2010-04-08":{"1. open":"117.86","2. high":"118.04","3. low":"117.09","4. close":"117.47","5. volume":"5529471.59"},"2010-04-07":{"1. open":"118.31","2. high":"119.00","3. low":"117.84","4. close":"118.27","5. volume":"4747121.64"},"2010-04-06":{"1. open":"118.45","2. high":"119.02","3. low":"117.87","4. close":"118.68","5. volume":"3614237.68"},"2010-04-05":{"1. open":"118.18","2. high":"119.48","3. low":"117.96","4. close":"119.07","5. volume":"3791345.72"},"2010-04-01":{"1. open":"118.70","2. high":"119.03","3. low":"117.41","4. close":"118.06","5. volume":"4584649.86"},"2010-03-31":{"1. open":"118.04","2. high":"118.52","3. low":"117.50","4. close":"118.06","5. volume":"4514966.50"},"2010-03-30":{"1. open":"118.66","2. high":"118.87","3. low":"118.06","4. close":"118.54","5. volume":"3154253.83"},"2010-03-29":{"1. open":"119.02","2. high":"119.62","3. low":"118.07","4. close":"118.37","5. volume":"4273974.36"},"2010-03-26":{"1. open":"118.68","2. high":"119.47","3. low":"118.49","4. close":"118.99","5. volume":"5109622.42"},"2010-03-25":{"1. open":"119.08","2. high":"120.34","3. low":"118.87","4. close":"118.97","5. volume":"6998897.66"},"2010-03-24":{"1. open":"118.41","2. high":"119.62","3. low":"118.26","4. close":"118.31","5. volume":"6139224.04"},"2010-03-23":{"1. open":"117.77","2. high":"119.14","3. low":"117.50","4. close":"119.09","5. volume":"5503328.82"},"2010-03-22":{"1. open":"117.01","2. high":"118.19","3. low":"116.51","4. close":"117.81","5. volume":"5202686.99"},"2010-03-19":{"1. open":"118.60","2. high":"118.68","3. low":"116.70","4. close":"117.56","5. volume":"9890343.04"},"2010-03-18":{"1. open":"117.33","2. high":"118.52","3. low":"117.32","4. close":"118.18","5. volume":"4560624.29"},"2010-03-17":{"1. open":"118.66","2. high":"118.68","3. low":"117.24","4. close":"117.61","5. volume":"5843829.17"},"2010-03-16":{"1. open":"117.83","2. high":"118.64","3. low":"117.32","4. close":"118.44","5. volume":"5647298.15"},"2010-03-15":{"1. open":"117.27","2. high":"118.14","3. low":"117.16","4. close":"117.67","5. volume":"4140222.80"},"2010-03-12":{"1. open":"117.74","2. high":"118.17","3. low":"117.38","4. close":"117.77","5. volume":"4758628.14"},"2010-03-11":{"1. open":"115.72","2. high":"117.65","3. low":"115.72","4. close":"117.46","5. volume":"7292543.54"},"2010-03-10":{"1. open":"115.97","2. high":"116.32","3. low":"115.26","4. close":"115.64","5. volume":"6366500.42"},"2010-03-09":{"1. open":"116.23","2. high":"116.25","3. low":"115.25","4. close":"115.57","5. volume":"6930410.98"},"2010-03-08":{"1. open":"116.96","2. high":"117.37","3. low":"116.32","4. close":"116.36","5. volume":"5706579.64"},"2010-03-05":{"1. open":"117.06","2. high":"117.41","3. low":"116.94","4. close":"117.14","5. volume":"5652176.90"},"2010-03-04":{"1. open":"116.80","2. high":"116.97","3. low":"115.50","4. close":"116.65","5. volume":"5552852.80"},"2010-03-03":{"1. open":"117.58","2. high":"117.84","3. low":"116.61","4. close":"116.80","5. volume":"5882122.80"},"2010-03-02":{"1. open":"118.47","2. high":"118.83","3. low":"117.03","4. close":"117.29","5. volume":"5535362.92"},"2010-03-01":{"1. open":"117.37","2. high":"118.59","3. low":"117.34","4. close":"118.35","5. volume":"4213864.40"},"2010-02-26":{"1. open":"116.92","2. high":"117.83","3. low":"116.67","4. close":"117.05","5. volume":"4403951.78"},"2010-02-25":{"1. open":"116.03","2. high":"117.13","3. low":"115.59","4. close":"116.97","5. volume":"5208946.52"},"2010-02-24":{"1. open":"116.92","2. high":"118.08","3. low":"116.73","4. close":"117.45","5. volume":"4401926.64"},"2010-02-23":{"1. open":"116.43","2. high":"117.51","3. low":"115.99","4. close":"116.41","5. volume":"4226935.79"},"2010-02-22":{"1. open":"117.18","2. high":"117.30","3. low":"116.27","4. close":"116.77","5. volume":"3505432.21"},"2010-02-19":{"1. open":"117.23","2. high":"117.88","3. low":"116.79","4. close":"117.08","5. volume":"5802129.61"},"2010-02-18":{"1. open":"116.11","2. high":"117.83","3. low":"115.99","4. close":"117.65","5. volume":"5086701.47"},"2010-02-17":{"1. open":"115.53","2. high":"116.47","3. low":"115.26","4. close":"116.29","5. volume":"5364238.25"},"2010-02-16":{"1. open":"114.98","2. high":"115.28","3. low":"114.25","4. close":"115.28","5. volume":"6238640.20"},"2010-02-12":{"1. open":"113.23","2. high":"114.19","3. low":"111.94","4. close":"114.14","5. volume":"7380453.20"},"2010-02-11":{"1. open":"112.84","2. high":"114.33","3. low":"112.36","4. close":"113.90","5. volume":"4684526.28"},"2010-02-10":{"1. open":"113.17","2. high":"113.82","3. low":"112.50","4. close":"113.05","5. volume":"4804285.93"},"2010-02-09":{"1. open":"112.90","2. high":"114.33","3. low":"112.73","4. close":"113.42","5. volume":"5564083.14"},"2010-02-08":{"1. open":"113.36","2. high":"113.43","3. low":"112.06","4. close":"112.19","5. volume":"5263993.62"},"2010-02-05":{"1. open":"113.26","2. high":"113.89","3. low":"112.15","4. close":"113.20","5. volume":"7932120.84"},"2010-02-04":{"1. open":"115.24","2. high":"115.47","3. low":"113.13","4. close":"113.22","5. volume":"8401493.99"},"2010-02-03":{"1. open":"115.21","2. high":"116.05","3. low":"115.13","4. close":"115.67","5. volume":"3845104.09"},"2010-02-02":{"1. open":"114.87","2. high":"115.81","3. low":"114.10","4. close":"115.55","5. volume":"5430975.95"},"2010-02-01":{"1. open":"113.44","2. high":"115.02","3. low":"113.02","4. close":"114.76","5. volume":"6667234.31"},"2010-01-29":{"1. open":"114.44","2. high":"115.06","3. low":"112.21","4. close":"112.66","5. volume":"10651521.02"},"2010-01-28":{"1. open":"116.93","2. high":"116.94","3. low":"113.27","4. close":"113.91","5. volume":"8857427.54"},"2010-01-27":{"1. open":"115.82","2. high":"116.87","3. low":"115.10","4. close":"116.29","5. volume":"8026197.98"},"2010-01-26":{"1. open":"115.91","2. high":"117.60","3. low":"115.44","4. close":"115.76","5. volume":"6568186.36"},"2010-01-25":{"1. open":"116.29","2. high":"116.81","3. low":"115.72","4. close":"116.10","5. volume":"5282404.02"},"2010-01-22":{"1. open":"118.44","2. high":"118.65","3. low":"115.41","4. close":"115.53","5. volume":"9286758.07"},"2010-01-21":{"1. open":"120.10","2. high":"120.30","3. low":"117.88","4. close":"118.75","5. volume":"8844908.47"},"2010-01-20":{"1. open":"120.09","2. high":"120.73","3. low":"118.70","4. close":"119.90","5. volume":"13989602.70"},"2010-01-19":{"1. open":"121.17","2. high":"123.58","3. low":"121.10","4. close":"123.48","5. volume":"12810140.42"},"2010-01-15":{"1. open":"121.54","2. high":"122.33","3. low":"120.67","4. close":"121.31","5. volume":"7819265.09"},"2010-01-14":{"1. open":"120.17","2. high":"122.16","3. low":"119.58","4. close":"121.79","5. volume":"6546554.14"},"2010-01-13":{"1. open":"120.03","2. high":"120.70","3. low":"118.89","4. close":"119.88","5. volume":"5942324.81"},"2010-01-12":{"1. open":"118.77","2. high":"120.89","3. low":"118.75","4. close":"120.14","5. volume":"7439182.38"},"2010-01-11":{"1. open":"120.64","2. high":"120.64","3. low":"118.44","4. close":"119.19","5. volume":"5274947.81"},"2010-01-08":{"1. open":"118.81","2. high":"120.51","3. low":"118.79","4. close":"120.45","5. volume":"3863606.54"},"2010-01-07":{"1. open":"119.55","2. high":"119.90","3. low":"118.66","4. close":"119.25","5. volume":"5376389.11"},"2010-01-06":{"1. open":"120.29","2. high":"121.04","3. low":"119.49","4. close":"119.67","5. volume":"5159790.76"},"2010-01-05":{"1. open":"121.21","2. high":"121.37","3. low":"119.76","4. close":"120.45","5. volume":"6297645.53"},"2010-01-04":{"1. open":"120.75","2. high":"122.40","3. low":"120.45","4. close":"121.92","5. volume":"5666076.76"},"2009-12-31":{"1. open":"121.89","2. high":"122.29","3. low":"120.36","4. close":"120.50","5. volume":"3887724.17"},"2009-12-30":{"1. open":"120.80","2. high":"122.13","3. low":"120.29","4. close":"122.03","5. volume":"3559650.84"},"2009-12-29":{"1. open":"121.77","2. high":"121.85","3. low":"121.32","4. close":"121.37","5. volume":"3851639.78"},"2009-12-28":{"1. open":"120.58","2. high":"121.79","3. low":"120.33","4. close":"121.79","5. volume":"5339384.21"},"2009-12-24":{"1. open":"119.57","2. high":"120.19","3. low":"119.19","4. close":"120.19","5. volume":"3926109.85"},"2009-12-23":{"1. open":"119.39","2. high":"119.67","3. low":"119.02","4. close":"119.67","5. volume":"3799538.35"},"2009-12-22":{"1. open":"119.02","2. high":"119.65","3. low":"118.92","4. close":"119.60","5. volume":"5095538.46"},"2009-12-21":{"1. open":"117.64","2. high":"118.69","3. low":"117.53","4. close":"118.42","5. volume":"4393181.70"},"2009-12-18":{"1. open":"117.80","2. high":"118.19","3. low":"116.91","4. close":"117.74","5. volume":"8382807.43"},"2009-12-17":{"1. open":"117.83","2. high":"118.34","3. low":"117.02","4. close":"117.27","5. volume":"5439812.94"},"2009-12-16":{"1. open":"118.51","2. high":"119.30","3. low":"118.15","4. close":"118.48","5. volume":"5866013.70"},"2009-12-15":{"1. open":"119.17","2. high":"119.54","3. low":"117.77","4. close":"118.28","5. volume":"7237680.55"},"2009-12-14":{"1. open":"119.35","2. high":"119.65","3. low":"119.30","4. close":"119.60","5. volume":"4787900.68"},"2009-12-11":{"1. open":"118.76","2. high":"119.46","3. low":"118.48","4. close":"119.37","5. volume":"6072854.54"},"2009-12-10":{"1. open":"117.95","2. high":"119.18","3. low":"117.91","4. close":"119.06","5. volume":"6515256.46"},"2009-12-09":{"1. open":"116.63","2. high":"118.19","3. low":"116.09","4. close":"118.19","5. volume":"5589305.39"},"2009-12-08":{"1. open":"116.88","2. high":"117.23","3. low":"116.13","4. close":"116.72","5. volume":"4926070.73"},"2009-12-07":{"1. open":"116.80","2. high":"117.39","3. low":"116.53","4. close":"116.94","5. volume":"3815003.09"},"2009-12-04":{"1. open":"118.19","2. high":"118.66","3. low":"115.99","4. close":"117.14","5. volume":"6506695.62"},"2009-12-03":{"1. open":"117.46","2. high":"118.26","3. low":"117.14","4. close":"117.41","5. volume":"5302195.20"},"2009-12-02":{"1. open":"117.20","2. high":"118.19","3. low":"117.05","4. close":"117.10","5. volume":"4232458.91"},"2009-12-01":{"1. open":"117.17","2. high":"118.19","3. low":"116.77","4. close":"117.77","5. volume":"6055732.87"},"2009-11-30":{"1. open":"115.18","2. high":"116.54","3. low":"114.99","4. close":"116.31","5. volume":"5801761.40"},"2009-11-27":{"1. open":"114.69","2. high":"116.56","3. low":"114.38","4. close":"115.71","5. volume":"3055389.98"},"2009-11-25":{"1. open":"117.72","2. high":"118.03","3. low":"116.98","4. close":"117.16","5. volume":"3652347.20"},"2009-11-24":{"1. open":"117.73","2. high":"118.12","3. low":"117.03","4. close":"117.76","5. volume":"4433684.58"},"2009-11-23":{"1. open":"117.55","2. high":"118.69","3. low":"117.50","4. close":"118.01","5. volume":"6446861.82"},"2009-11-20":{"1. open":"117.06","2. high":"117.54","3. low":"116.41","4. close":"116.87","5. volume":"4928648.18"},"2009-11-19":{"1. open":"117.16","2. high":"117.68","3. low":"116.45","4. close":"117.40","5. volume":"4886488.37"},"2009-11-18":{"1. open":"117.87","2. high":"118.15","3. low":"117.41","4. close":"117.96","5. volume":"3654556.45"},"2009-11-17":{"1. open":"117.30","2. high":"118.43","3. low":"117.27","4. close":"118.41","5. volume":"945834.30"},"2009-11-16":{"1. open":"117.06","2. high":"118.05","3. low":"116.93","4. close":"118.02","5. volume":"7200767.70"},"2009-11-13":{"1. open":"116.36","2. high":"117.64","3. low":"116.23","4. close":"116.93","5. volume":"4583913.44"},"2009-11-12":{"1. open":"116.55","2. high":"117.50","3. low":"116.09","4. close":"116.22","5. volume":"4920547.61"},"2009-11-11":{"1. open":"116.49","2. high":"117.18","3. low":"115.93","4. close":"117.08","5. volume":"6011732.02"},"2009-11-10":{"1. open":"115.34","2. high":"116.95","3. low":"115.22","4. close":"116.82","5. volume":"5932291.14"},"2009-11-09":{"1. open":"114.07","2. high":"115.99","3. low":"113.68","4. close":"115.99","5. volume":"7147469.59"},"2009-11-06":{"1. open":"112.77","2. high":"113.68","3. low":"112.52","4. close":"113.68","5. volume":"4583821.39"},"2009-11-05":{"1. open":"112.41","2. high":"113.68","3. low":"112.30","4. close":"112.81","5. volume":"6169140.94"},"2009-11-04":{"1. open":"111.81","2. high":"112.76","3. low":"111.53","4. close":"111.65","5. volume":"5848339.72"},"2009-11-03":{"1. open":"110.03","2. high":"111.56","3. low":"110.03","4. close":"111.53","5. volume":"5253223.54"},"2009-11-02":{"1. open":"111.02","2. high":"112.24","3. low":"110.00","4. close":"110.98","5. volume":"6489113.69"},"2009-10-30":{"1. open":"112.88","2. high":"114.42","3. low":"110.90","4. close":"111.02","5. volume":"7098774.08"},"2009-10-29":{"1. open":"112.44","2. high":"113.25","3. low":"111.94","4. close":"113.10","5. volume":"5807928.89"},"2009-10-28":{"1. open":"110.90","2. high":"112.01","3. low":"110.34","4. close":"111.84","5. volume":"8082533.81"},"2009-10-27":{"1. open":"110.63","2. high":"112.43","3. low":"109.68","4. close":"111.06","5. volume":"8694679.61"},"2009-10-26":{"1. open":"111.02","2. high":"112.71","3. low":"110.05","4. close":"110.56","5. volume":"6018820.02"},"2009-10-23":{"1. open":"113.18","2. high":"113.28","3. low":"110.46","4. close":"110.79","5. volume":"6258799.58"},"2009-10-22":{"1. open":"111.15","2. high":"113.22","3. low":"110.78","4. close":"112.94","5. volume":"5547974.04"},"2009-10-21":{"1. open":"112.47","2. high":"114.25","3. low":"111.25","4. close":"111.26","5. volume":"6601048.92"},"2009-10-20":{"1. open":"113.56","2. high":"113.68","3. low":"111.84","4. close":"113.06","5. volume":"8082809.96"},"2009-10-19":{"1. open":"112.08","2. high":"113.56","3. low":"111.94","4. close":"113.28","5. volume":"6916879.33"},"2009-10-16":{"1. open":"113.36","2. high":"113.87","3. low":"111.61","4. close":"111.97","5. volume":"17689540.79"},"2009-10-15":{"1. open":"117.42","2. high":"117.83","3. low":"116.28","4. close":"117.81","5. volume":"10958422.39"},"2009-10-14":{"1. open":"117.56","2. high":"118.39","3. low":"116.54","4. close":"118.15","5. volume":"8786823.66"},"2009-10-13":{"1. open":"116.19","2. high":"117.27","3. low":"116.17","4. close":"116.92","5. volume":"6978738.28"},"2009-10-12":{"1. open":"115.47","2. high":"117.00","3. low":"115.25","4. close":"116.94","5. volume":"7116079.86"},"2009-10-09":{"1. open":"112.70","2. high":"115.99","3. low":"112.58","4. close":"115.92","5. volume":"12080076.01"},"2009-10-08":{"1. open":"112.78","2. high":"113.21","3. low":"112.17","4. close":"112.57","5. volume":"5981538.96"},"2009-10-07":{"1. open":"111.49","2. high":"113.09","3. low":"111.33","4. close":"113.02","5. volume":"5405293.44"},"2009-10-06":{"1. open":"110.82","2. high":"111.93","3. low":"110.66","4. close":"111.71","5. volume":"6129834.73"},"2009-10-05":{"1. open":"109.45","2. high":"110.63","3. low":"108.74","4. close":"110.23","5. volume":"5222386.12"},"2009-10-02":{"1. open":"108.07","2. high":"110.15","3. low":"107.94","4. close":"109.56","5. volume":"6979290.59"},"2009-10-01":{"1. open":"109.90","2. high":"110.10","3. low":"108.22","4. close":"108.53","5. volume":"6505775.10"},"2009-09-30":{"1. open":"109.71","2. high":"110.46","3. low":"108.21","4. close":"110.10","5. volume":"7118657.32"},"2009-09-29":{"1. open":"109.87","2. high":"110.41","3. low":"109.17","4. close":"109.37","5. volume":"6212405.38"},"2009-09-28":{"1. open":"110.94","2. high":"112.30","3. low":"109.49","4. close":"109.85","5. volume":"7593001.27"},"2009-09-25":{"1. open":"110.71","2. high":"111.98","3. low":"110.55","4. close":"111.46","5. volume":"4775565.71"},"2009-09-24":{"1. open":"111.10","2. high":"111.98","3. low":"110.83","4. close":"111.33","5. volume":"4995477.94"},"2009-09-23":{"1. open":"111.62","2. high":"112.98","3. low":"111.12","4. close":"111.22","5. volume":"5097931.81"},"2009-09-22":{"1. open":"112.39","2. high":"112.40","3. low":"111.36","4. close":"111.94","5. volume":"5122417.64"},"2009-09-21":{"1. open":"111.41","2. high":"112.38","3. low":"111.27","4. close":"111.91","5. volume":"4156239.85"},"2009-09-18":{"1. open":"112.72","2. high":"113.11","3. low":"111.95","4. close":"112.40","5. volume":"9146102.62"},"2009-09-17":{"1. open":"111.51","2. high":"113.02","3. low":"111.43","4. close":"112.19","5. volume":"7725556.15"},"2009-09-16":{"1. open":"110.00","2. high":"112.30","3. low":"109.82","4. close":"112.14","5. volume":"10343607.08"},"2009-09-15":{"1. open":"109.34","2. high":"109.96","3. low":"108.77","4. close":"109.86","5. volume":"6016518.72"},"2009-09-14":{"1. open":"107.70","2. high":"109.53","3. low":"107.65","4. close":"109.43","5. volume":"4380386.47"},"2009-09-11":{"1. open":"108.44","2. high":"109.77","3. low":"108.13","4. close":"108.67","5. volume":"5425268.72"},"2009-09-10":{"1. open":"107.69","2. high":"108.46","3. low":"107.47","4. close":"108.32","5. volume":"4500790.49"},"2009-09-09":{"1. open":"107.73","2. high":"108.32","3. low":"106.93","4. close":"107.48","5. volume":"4830981.01"},"2009-09-08":{"1. open":"108.57","2. high":"108.78","3. low":"107.36","4. close":"107.85","5. volume":"5336714.70"},"2009-09-04":{"1. open":"107.31","2. high":"108.16","3. low":"106.97","4. close":"108.12","5. volume":"3177358.88"},"2009-09-03":{"1. open":"107.29","2. high":"107.45","3. low":"106.00","4. close":"107.08","5. volume":"4543870.82"},"2009-09-02":{"1. open":"107.09","2. high":"107.92","3. low":"106.78","4. close":"106.86","5. volume":"4767188.98"},"2009-09-01":{"1. open":"108.32","2. high":"109.48","3. low":"107.24","4. close":"107.42","5. volume":"5802773.98"},"2009-08-31":{"1. open":"107.79","2. high":"108.68","3. low":"107.63","4. close":"108.67","5. volume":"5007076.49"},"2009-08-28":{"1. open":"110.55","2. high":"110.67","3. low":"108.41","4. close":"108.82","5. volume":"5740086.56"},"2009-08-27":{"1. open":"109.29","2. high":"110.08","3. low":"108.48","4. close":"109.94","5. volume":"4010613.59"},"2009-08-26":{"1. open":"109.21","2. high":"110.32","3. low":"108.17","4. close":"109.97","5. volume":"4156608.06"},"2009-08-25":{"1. open":"109.77","2. high":"110.60","3. low":"109.27","4. close":"109.39","5. volume":"4282443.14"},"2009-08-24":{"1. open":"110.39","2. high":"111.27","3. low":"109.63","4. close":"109.84","5. volume":"5857636.97"},"2009-08-21":{"1. open":"110.14","2. high":"110.47","3. low":"109.13","4. close":"110.37","5. volume":"7646575.54"},"2009-08-20":{"1. open":"109.03","2. high":"109.92","3. low":"108.71","4. close":"109.50","5. volume":"4456881.68"},"2009-08-19":{"1. open":"107.11","2. high":"109.33","3. low":"106.89","4. close":"109.15","5. volume":"4453383.71"},"2009-08-18":{"1. open":"107.53","2. high":"108.62","3. low":"107.45","4. close":"108.28","5. volume":"3945532.82"},"2009-08-17":{"1. open":"107.42","2. high":"108.11","3. low":"106.97","4. close":"107.57","5. volume":"4924413.79"},"2009-08-14":{"1. open":"109.81","2. high":"110.22","3. low":"108.27","4. close":"109.15","5. volume":"4415182.13"},"2009-08-13":{"1. open":"109.80","2. high":"110.26","3. low":"109.20","4. close":"110.08","5. volume":"5052918.38"},"2009-08-12":{"1. open":"108.25","2. high":"110.43","3. low":"108.09","4. close":"109.81","5. volume":"5789794.64"},"2009-08-11":{"1. open":"108.65","2. high":"109.08","3. low":"108.00","4. close":"108.43","5. volume":"4459459.14"},"2009-08-10":{"1. open":"108.78","2. high":"109.72","3. low":"108.59","4. close":"109.27","5. volume":"3664866.28"},"2009-08-07":{"1. open":"108.72","2. high":"110.38","3. low":"108.72","4. close":"109.85","5. volume":"5305140.86"},"2009-08-06":{"1. open":"108.91","2. high":"108.99","3. low":"107.42","4. close":"108.05","5. volume":"5525973.61"},"2009-08-05":{"1. open":"109.10","2. high":"109.54","3. low":"108.49","4. close":"108.55","5. volume":"4626349.42"},"2009-08-04":{"1. open":"109.70","2. high":"110.28","3. low":"109.56","4. close":"110.09","5. volume":"4596616.62"},"2009-08-03":{"1. open":"109.43","2. high":"110.43","3. low":"109.26","4. close":"110.39","5. volume":"5622720.26"},"2009-07-31":{"1. open":"108.22","2. high":"109.53","3. low":"108.22","4. close":"108.56","5. volume":"4906003.39"},"2009-07-30":{"1. open":"108.62","2. high":"109.88","3. low":"108.32","4. close":"108.49","5. volume":"6262389.61"},"2009-07-29":{"1. open":"107.11","2. high":"107.96","3. low":"106.83","4. close":"107.94","5. volume":"4695480.47"},"2009-07-28":{"1. open":"107.36","2. high":"108.18","3. low":"107.09","4. close":"107.96","5. volume":"5323275.11"},"2009-07-27":{"1. open":"107.65","2. high":"108.55","3. low":"107.31","4. close":"108.28","5. volume":"4666299.98"},"2009-07-24":{"1. open":"107.41","2. high":"108.76","3. low":"107.36","4. close":"108.29","5. volume":"5763375.72"},"2009-07-23":{"1. open":"105.92","2. high":"108.62","3. low":"105.92","4. close":"107.76","5. volume":"7788887.93"},"2009-07-22":{"1. open":"106.95","2. high":"107.88","3. low":"105.94","4. close":"106.38","5. volume":"8112910.97"},"2009-07-21":{"1. open":"106.66","2. high":"107.74","3. low":"106.21","4. close":"107.74","5. volume":"7641880.88"},"2009-07-20":{"1. open":"105.43","2. high":"107.59","3. low":"105.30","4. close":"107.19","5. volume":"9833454.90"},"2009-07-17":{"1. open":"104.40","2. high":"106.35","3. low":"104.17","4. close":"106.25","5. volume":"18584286.23"},"2009-07-16":{"1. open":"98.35","2. high":"102.15","3. low":"98.30","4. close":"101.85","5. volume":"13805866.91"},"2009-07-15":{"1. open":"96.42","2. high":"98.70","3. low":"96.29","4. close":"98.70","5. volume":"8007695.53"},"2009-07-14":{"1. open":"95.20","2. high":"95.38","3. low":"94.37","4. close":"95.04","5. volume":"4983235.02"},"2009-07-13":{"1. open":"93.23","2. high":"95.41","3. low":"92.23","4. close":"95.38","5. volume":"8739693.04"},"2009-07-10":{"1. open":"92.94","2. high":"93.64","3. low":"91.87","4. close":"92.82","5. volume":"6872510.27"},"2009-07-09":{"1. open":"93.08","2. high":"94.61","3. low":"92.83","4. close":"93.97","5. volume":"5664143.66"},"2009-07-08":{"1. open":"92.32","2. high":"93.13","3. low":"91.59","4. close":"92.68","5. volume":"6794174.02"},"2009-07-07":{"1. open":"93.29","2. high":"93.86","3. low":"92.08","4. close":"92.23","5. volume":"6154228.51"},"2009-07-06":{"1. open":"93.50","2. high":"94.10","3. low":"92.48","4. close":"93.57","5. volume":"6004091.70"},"2009-07-02":{"1. open":"95.55","2. high":"95.65","3. low":"93.64","4. close":"93.64","5. volume":"6468217.88"},"2009-07-01":{"1. open":"96.65","2. high":"97.82","3. low":"96.41","4. close":"96.51","5. volume":"5097195.40"},"2009-06-30":{"1. open":"97.29","2. high":"97.60","3. low":"95.56","4. close":"96.12","5. volume":"6915498.55"},"2009-06-29":{"1. open":"97.57","2. high":"97.74","3. low":"96.80","4. close":"97.42","5. volume":"4309690.54"},"2009-06-26":{"1. open":"98.04","2. high":"98.04","3. low":"96.70","4. close":"97.28","5. volume":"4720334.51"},"2009-06-25":{"1. open":"95.46","2. high":"98.30","3. low":"95.28","4. close":"97.63","5. volume":"6352140.31"},"2009-06-24":{"1. open":"97.01","2. high":"98.02","3. low":"95.48","4. close":"95.87","5. volume":"5886909.50"},"2009-06-23":{"1. open":"96.42","2. high":"96.53","3. low":"95.54","4. close":"96.14","5. volume":"4743071.35"},"2009-06-22":{"1. open":"96.82","2. high":"97.46","3. low":"95.95","4. close":"96.21","5. volume":"6715561.61"},"2009-06-19":{"1. open":"97.86","2. high":"98.17","3. low":"97.11","4. close":"97.47","5. volume":"12481330.68"},"2009-06-18":{"1. open":"98.43","2. high":"98.98","3. low":"97.69","4. close":"97.88","5. volume":"5713575.59"},"2009-06-17":{"1. open":"98.92","2. high":"99.31","3. low":"98.39","4. close":"98.50","5. volume":"6780734.42"},"2009-06-16":{"1. open":"99.85","2. high":"100.47","3. low":"98.74","4. close":"98.79","5. volume":"6656280.12"},"2009-06-15":{"1. open":"99.08","2. high":"100.18","3. low":"98.72","4. close":"99.07","5. volume":"7886647.15"},"2009-06-12":{"1. open":"99.78","2. high":"100.59","3. low":"99.19","4. close":"99.61","5. volume":"6674598.47"},"2009-06-11":{"1. open":"100.11","2. high":"101.85","3. low":"99.93","4. close":"100.70","5. volume":"8408305.84"},"2009-06-10":{"1. open":"100.52","2. high":"100.59","3. low":"98.54","4. close":"99.74","5. volume":"6975792.61"},"2009-06-09":{"1. open":"99.55","2. high":"100.47","3. low":"99.41","4. close":"99.55","5. volume":"7903492.67"},"2009-06-08":{"1. open":"98.16","2. high":"99.40","3. low":"97.11","4. close":"98.95","5. volume":"5858005.18"},"2009-06-05":{"1. open":"98.80","2. high":"99.78","3. low":"98.27","4. close":"98.72","5. volume":"7055785.80"},"2009-06-04":{"1. open":"97.73","2. high":"98.38","3. low":"97.21","4. close":"97.88","5. volume":"5033863.62"},"2009-06-03":{"1. open":"98.06","2. high":"98.13","3. low":"96.76","4. close":"98.03","5. volume":"7076957.76"},"2009-06-02":{"1. open":"98.97","2. high":"100.15","3. low":"98.18","4. close":"98.34","5. volume":"6485799.82"},"2009-06-01":{"1. open":"98.44","2. high":"100.03","3. low":"98.19","4. close":"99.76","5. volume":"7111017.00"},"2009-05-29":{"1. open":"96.17","2. high":"98.04","3. low":"95.69","4. close":"97.83","5. volume":"6325629.34"},"2009-05-28":{"1. open":"95.13","2. high":"96.78","3. low":"94.52","4. close":"96.37","5. volume":"5640486.30"},"2009-05-27":{"1. open":"96.05","2. high":"96.81","3. low":"94.73","4. close":"94.75","5. volume":"6553734.19"},"2009-05-26":{"1. open":"93.27","2. high":"97.23","3. low":"92.99","4. close":"96.67","5. volume":"6638053.82"},"2009-05-22":{"1. open":"94.51","2. high":"95.10","3. low":"93.66","4. close":"93.79","5. volume":"5151414.02"},"2009-05-21":{"1. open":"94.88","2. high":"95.04","3. low":"93.65","4. close":"94.65","5. volume":"6822433.98"},"2009-05-20":{"1. open":"97.12","2. high":"97.56","3. low":"95.56","4. close":"95.78","5. volume":"6520135.21"},"2009-05-19":{"1. open":"96.04","2. high":"97.69","3. low":"95.73","4. close":"97.12","5. volume":"6516545.18"},"2009-05-18":{"1. open":"93.89","2. high":"96.39","3. low":"93.84","4. close":"96.27","5. volume":"6839003.34"},"2009-05-15":{"1. open":"92.88","2. high":"94.88","3. low":"92.58","4. close":"93.31","5. volume":"7702359.05"},"2009-05-14":{"1. open":"93.64","2. high":"94.55","3. low":"92.76","4. close":"93.02","5. volume":"8694403.45"},"2009-05-13":{"1. open":"94.70","2. high":"94.91","3. low":"93.29","4. close":"94.13","5. volume":"7550197.09"},"2009-05-12":{"1. open":"94.80","2. high":"96.08","3. low":"94.23","4. close":"95.68","5. volume":"7328812.03"},"2009-05-11":{"1. open":"93.06","2. high":"95.62","3. low":"92.93","4. close":"94.72","5. volume":"7597051.56"},"2009-05-08":{"1. open":"95.35","2. high":"95.50","3. low":"91.90","4. close":"93.42","5. volume":"10655479.26"},"2009-05-07":{"1. open":"96.33","2. high":"96.47","3. low":"93.74","4. close":"94.44","5. volume":"7844119.13"},"2009-05-06":{"1. open":"96.87","2. high":"97.11","3. low":"95.47","4. close":"96.30","5. volume":"6932344.07"},"2009-05-05":{"1. open":"97.58","2. high":"98.33","3. low":"97.12","4. close":"97.44","5. volume":"6213510.00"},"2009-05-04":{"1. open":"96.89","2. high":"98.27","3. low":"96.30","4. close":"97.75","5. volume":"7653111.23"},"2009-05-01":{"1. open":"95.53","2. high":"96.53","3. low":"94.76","4. close":"96.30","5. volume":"5738705.78"},"2009-04-30":{"1. open":"96.24","2. high":"97.62","3. low":"94.68","4. close":"95.01","5. volume":"9807680.34"},"2009-04-29":{"1. open":"93.87","2. high":"96.65","3. low":"93.59","4. close":"95.77","5. volume":"9006091.52"},"2009-04-28":{"1. open":"91.46","2. high":"94.57","3. low":"91.36","4. close":"93.84","5. volume":"10227437.46"},"2009-04-27":{"1. open":"91.69","2. high":"93.61","3. low":"91.40","4. close":"92.01","5. volume":"7926965.93"},"2009-04-24":{"1. open":"93.13","2. high":"93.51","3. low":"91.59","4. close":"92.13","5. volume":"9350181.90"},"2009-04-23":{"1. open":"94.49","2. high":"94.61","3. low":"91.87","4. close":"93.36","5. volume":"8690077.01"},"2009-04-22":{"1. open":"93.13","2. high":"95.61","3. low":"93.03","4. close":"94.40","5. volume":"11156702.40"},"2009-04-21":{"1. open":"90.59","2. high":"94.33","3. low":"90.40","4. close":"94.18","5. volume":"14016481.88"},"2009-04-20":{"1. open":"92.32","2. high":"93.15","3. low":"91.32","4. close":"92.45","5. volume":"11529236.84"},"2009-04-17":{"1. open":"93.14","2. high":"93.93","3. low":"91.77","4. close":"93.22","5. volume":"9402375.38"},"2009-04-16":{"1. open":"91.81","2. high":"93.82","3. low":"91.30","4. close":"93.37","5. volume":"8523554.94"},"2009-04-15":{"1. open":"90.42","2. high":"91.19","3. low":"88.77","4. close":"90.99","5. volume":"7515309.38"},"2009-04-14":{"1. open":"91.21","2. high":"92.01","3. low":"90.46","4. close":"91.38","5. volume":"5777827.88"},"2009-04-13":{"1. open":"92.31","2. high":"93.57","3. low":"91.17","4. close":"92.01","5. volume":"7177478.54"},"2009-04-09":{"1. open":"93.90","2. high":"94.31","3. low":"92.28","4. close":"93.62","5. volume":"7376771.12"},"2009-04-08":{"1. open":"91.55","2. high":"93.48","3. low":"91.13","4. close":"93.15","5. volume":"6706172.30"},"2009-04-07":{"1. open":"92.21","2. high":"92.51","3. low":"90.69","4. close":"90.90","5. volume":"8071487.57"},"2009-04-06":{"1. open":"92.88","2. high":"93.75","3. low":"92.05","4. close":"93.49","5. volume":"8118802.30"},"2009-04-03":{"1. open":"91.80","2. high":"94.50","3. low":"91.79","4. close":"94.10","5. volume":"10091568.71"},"2009-04-02":{"1. open":"91.27","2. high":"93.88","3. low":"90.56","4. close":"92.81","5. volume":"14929913.88"},"2009-04-01":{"1. open":"88.49","2. high":"90.21","3. low":"88.09","4. close":"89.85","5. volume":"11242218.71"},"2009-03-31":{"1. open":"87.41","2. high":"90.82","3. low":"87.31","4. close":"89.19","5. volume":"13396971.92"},"2009-03-30":{"1. open":"84.69","2. high":"87.21","3. low":"84.50","4. close":"87.01","5. volume":"10092581.28"},"2009-03-27":{"1. open":"88.36","2. high":"88.37","3. low":"85.38","4. close":"86.67","5. volume":"14493771.50"},"2009-03-26":{"1. open":"90.64","2. high":"91.32","3. low":"89.98","4. close":"90.93","5. volume":"10525777.99"},"2009-03-25":{"1. open":"90.64","2. high":"91.92","3. low":"88.45","4. close":"90.16","5. volume":"11061888.84"},"2009-03-24":{"1. open":"89.93","2. high":"91.64","3. low":"89.77","4. close":"90.49","5. volume":"8603824.28"},"2009-03-23":{"1. open":"86.25","2. high":"90.86","3. low":"86.25","4. close":"90.86","5. volume":"11421075.74"},"2009-03-20":{"1. open":"85.76","2. high":"87.45","3. low":"84.85","4. close":"85.16","5. volume":"11224728.83"},"2009-03-19":{"1. open":"85.68","2. high":"85.93","3. low":"84.24","4. close":"85.30","5. volume":"9112503.64"},"2009-03-18":{"1. open":"82.30","2. high":"85.52","3. low":"82.30","4. close":"84.64","5. volume":"16527292.24"},"2009-03-17":{"1. open":"83.87","2. high":"85.53","3. low":"83.26","4. close":"85.53","5. volume":"10576498.64"},"2009-03-16":{"1. open":"84.08","2. high":"85.61","3. low":"83.34","4. close":"83.97","5. volume":"10856336.72"},"2009-03-13":{"1. open":"83.22","2. high":"83.45","3. low":"82.19","4. close":"83.18","5. volume":"8387686.19"},"2009-03-12":{"1. open":"81.55","2. high":"83.40","3. low":"80.54","4. close":"83.22","5. volume":"10889015.18"},"2009-03-11":{"1. open":"80.55","2. high":"82.42","3. low":"79.83","4. close":"81.58","5. volume":"10884136.43"},"2009-03-10":{"1. open":"78.35","2. high":"80.32","3. low":"76.99","4. close":"80.32","5. volume":"14649891.70"},"2009-03-09":{"1. open":"77.97","2. high":"79.90","3. low":"76.42","4. close":"76.85","5. volume":"12106494.94"},"2009-03-06":{"1. open":"80.52","2. high":"81.24","3. low":"77.15","4. close":"78.99","5. volume":"13979016.72"},"2009-03-05":{"1. open":"81.13","2. high":"82.99","3. low":"80.10","4. close":"80.53","5. volume":"13743455.65"},"2009-03-04":{"1. open":"81.90","2. high":"83.99","3. low":"80.64","4. close":"82.38","5. volume":"14168367.68"},"2009-03-03":{"1. open":"82.99","2. high":"83.01","3. low":"80.26","4. close":"80.79","5. volume":"12651718.93"},"2009-03-02":{"1. open":"83.92","2. high":"84.60","3. low":"81.70","4. close":"81.97","5. volume":"14021084.48"},"2009-02-27":{"1. open":"81.01","2. high":"85.87","3. low":"81.01","4. close":"84.72","5. volume":"19617385.82"},"2009-02-26":{"1. open":"80.09","2. high":"83.03","3. low":"79.47","4. close":"81.90","5. volume":"16038404.06"},"2009-02-25":{"1. open":"79.16","2. high":"80.20","3. low":"76.27","4. close":"79.07","5. volume":"11641264.13"},"2009-02-24":{"1. open":"77.71","2. high":"80.16","3. low":"77.42","4. close":"79.53","5. volume":"11888791.96"},"2009-02-23":{"1. open":"82.20","2. high":"82.23","3. low":"77.50","4. close":"77.66","5. volume":"12435856.99"},"2009-02-20":{"1. open":"81.05","2. high":"82.75","3. low":"80.40","4. close":"81.73","5. volume":"11415092.36"},"2009-02-19":{"1. open":"84.40","2. high":"84.84","3. low":"81.42","4. close":"81.86","5. volume":"11619447.80"},"2009-02-18":{"1. open":"83.92","2. high":"84.92","3. low":"83.25","4. close":"84.24","5. volume":"7817608.15"},"2009-02-17":{"1. open":"84.44","2. high":"85.14","3. low":"83.31","4. close":"83.46","5. volume":"8195849.82"},"2009-02-13":{"1. open":"87.26","2. high":"87.62","3. low":"86.13","4. close":"86.38","5. volume":"6206514.05"},"2009-02-12":{"1. open":"86.91","2. high":"87.63","3. low":"84.87","4. close":"87.51","5. volume":"9129441.20"},"2009-02-11":{"1. open":"86.05","2. high":"88.16","3. low":"85.61","4. close":"87.60","5. volume":"9910042.16"},"2009-02-10":{"1. open":"87.98","2. high":"89.12","3. low":"85.57","4. close":"85.86","5. volume":"12465037.48"},"2009-02-09":{"1. open":"88.31","2. high":"89.27","3. low":"87.19","4. close":"89.12","5. volume":"7516782.22"},"2009-02-06":{"1. open":"85.16","2. high":"89.38","3. low":"84.37","4. close":"88.50","5. volume":"12018217.07"},"2009-02-05":{"1. open":"84.81","2. high":"85.79","3. low":"83.97","4. close":"85.07","5. volume":"10699111.91"},"2009-02-04":{"1. open":"86.29","2. high":"87.37","3. low":"84.52","4. close":"85.45","5. volume":"9379914.70"},"2009-02-03":{"1. open":"83.83","2. high":"86.28","3. low":"82.99","4. close":"86.05","5. volume":"8159949.54"},"2009-02-02":{"1. open":"83.40","2. high":"84.56","3. low":"82.56","4. close":"83.70","5. volume":"9137449.73"},"2009-01-30":{"1. open":"84.90","2. high":"86.05","3. low":"84.00","4. close":"84.37","5. volume":"8852640.84"},"2009-01-29":{"1. open":"86.14","2. high":"87.06","3. low":"84.71","4. close":"85.16","5. volume":"8499621.42"},"2009-01-28":{"1. open":"85.33","2. high":"87.39","3. low":"84.60","4. close":"87.28","5. volume":"12341595.74"},"2009-01-27":{"1. open":"84.48","2. high":"84.66","3. low":"83.31","4. close":"84.37","5. volume":"8027670.82"},"2009-01-26":{"1. open":"82.64","2. high":"85.30","3. low":"82.40","4. close":"84.32","5. volume":"9058653.22"},"2009-01-23":{"1. open":"81.37","2. high":"83.49","3. low":"80.83","4. close":"82.38","5. volume":"9438735.92"},"2009-01-22":{"1. open":"82.69","2. high":"83.53","3. low":"81.11","4. close":"82.91","5. volume":"11369066.36"},"2009-01-21":{"1. open":"79.49","2. high":"84.32","3. low":"79.16","4. close":"84.15","5. volume":"22925550.60"},"2009-01-20":{"1. open":"78.02","2. high":"78.17","3. low":"75.26","4. close":"75.46","5. volume":"12703268.05"},"2009-01-16":{"1. open":"77.89","2. high":"78.93","3. low":"76.48","4. close":"78.17","5. volume":"10351523.56"},"2009-01-15":{"1. open":"76.72","2. high":"78.09","3. low":"75.72","4. close":"77.43","5. volume":"10802118.10"},"2009-01-14":{"1. open":"77.51","2. high":"78.08","3. low":"75.58","4. close":"76.58","5. volume":"8717324.40"},"2009-01-13":{"1. open":"78.70","2. high":"79.71","3. low":"78.05","4. close":"78.56","5. volume":"7048605.74"},"2009-01-12":{"1. open":"77.85","2. high":"79.72","3. low":"77.71","4. close":"78.90","5. volume":"7431081.80"},"2009-01-09":{"1. open":"80.13","2. high":"80.55","3. low":"77.55","4. close":"77.97","5. volume":"6848944.96"},"2009-01-08":{"1. open":"80.83","2. high":"81.13","3. low":"79.15","4. close":"80.25","5. volume":"6657016.54"},"2009-01-07":{"1. open":"80.85","2. high":"81.74","3. low":"80.20","4. close":"80.81","5. volume":"7783088.65"},"2009-01-06":{"1. open":"80.19","2. high":"83.22","3. low":"79.51","4. close":"82.14","5. volume":"8882557.74"},"2009-01-05":{"1. open":"79.55","2. high":"80.70","3. low":"79.33","4. close":"79.92","5. volume":"7654768.16"},"2009-01-02":{"1. open":"77.22","2. high":"80.63","3. low":"77.22","4. close":"80.43","5. volume":"6957474.26"},"2008-12-31":{"1. open":"76.86","2. high":"78.24","3. low":"76.86","4. close":"77.47","5. volume":"6137751.20"},"2008-12-30":{"1. open":"75.33","2. high":"76.99","3. low":"75.04","4. close":"76.91","5. volume":"5315450.69"},"2008-12-29":{"1. open":"75.22","2. high":"75.22","3. low":"73.35","4. close":"74.79","5. volume":"5580744.55"},"2008-12-26":{"1. open":"74.50","2. high":"75.30","3. low":"74.15","4. close":"74.87","5. volume":"2854808.68"},"2008-12-24":{"1. open":"74.15","2. high":"74.76","3. low":"73.57","4. close":"74.12","5. volume":"2223239.90"},"2008-12-23":{"1. open":"75.80","2. high":"76.23","3. low":"73.76","4. close":"74.19","5. volume":"5867762.69"},"2008-12-22":{"1. open":"76.65","2. high":"76.82","3. low":"73.94","4. close":"75.47","5. volume":"6520319.32"},"2008-12-19":{"1. open":"77.87","2. high":"78.45","3. low":"76.38","4. close":"76.88","5. volume":"12057523.27"},"2008-12-18":{"1. open":"78.95","2. high":"79.75","3. low":"76.37","4. close":"77.32","5. volume":"7391315.34"},"2008-12-17":{"1. open":"78.65","2. high":"80.33","3. low":"77.93","4. close":"79.02","5. volume":"7909107.84"},"2008-12-16":{"1. open":"76.50","2. high":"79.94","3. low":"76.28","4. close":"79.53","5. volume":"10641027.10"},"2008-12-15":{"1. open":"75.95","2. high":"76.90","3. low":"73.64","4. close":"76.19","5. volume":"8144945.06"},"2008-12-12":{"1. open":"72.43","2. high":"76.35","3. low":"71.86","4. close":"75.67","5. volume":"9556562.48"},"2008-12-11":{"1. open":"75.02","2. high":"76.27","3. low":"73.43","4. close":"74.18","5. volume":"9833362.85"},"2008-12-10":{"1. open":"77.28","2. high":"78.23","3. low":"75.33","4. close":"76.27","5. volume":"7536297.24"},"2008-12-09":{"1. open":"77.16","2. high":"78.64","3. low":"75.67","4. close":"76.12","5. volume":"8612753.33"},"2008-12-08":{"1. open":"76.01","2. high":"79.05","3. low":"75.23","4. close":"78.12","5. volume":"10289204.35"},"2008-12-05":{"1. open":"70.68","2. high":"75.02","3. low":"69.32","4. close":"74.18","5. volume":"10320870.24"},"2008-12-04":{"1. open":"73.67","2. high":"74.41","3. low":"70.13","4. close":"71.29","5. volume":"10046555.28"},"2008-12-03":{"1. open":"72.37","2. high":"74.56","3. low":"70.87","4. close":"74.26","5. volume":"8982250.06"},"2008-12-02":{"1. open":"71.62","2. high":"73.64","3. low":"70.09","4. close":"73.49","5. volume":"8565622.70"},"2008-12-01":{"1. open":"74.52","2. high":"74.89","3. low":"70.69","4. close":"70.79","5. volume":"9449137.80"},"2008-11-28":{"1. open":"74.56","2. high":"75.39","3. low":"73.73","4. close":"75.11","5. volume":"3597668.32"},"2008-11-26":{"1. open":"73.20","2. high":"75.29","3. low":"72.36","4. close":"75.18","5. volume":"7585637.11"},"2008-11-25":{"1. open":"74.90","2. high":"75.85","3. low":"72.00","4. close":"74.24","5. volume":"11524634.24"},"2008-11-24":{"1. open":"69.72","2. high":"75.57","3. low":"69.04","4. close":"73.54","5. volume":"13829156.06"},"2008-11-21":{"1. open":"66.96","2. high":"70.86","3. low":"63.98","4. close":"68.93","5. volume":"18230438.34"},"2008-11-20":{"1. open":"69.04","2. high":"72.16","3. low":"64.91","4. close":"66.04","5. volume":"16233094.04"},"2008-11-19":{"1. open":"73.58","2. high":"74.56","3. low":"69.71","4. close":"69.93","5. volume":"11604443.33"},"2008-11-18":{"1. open":"72.84","2. high":"74.50","3. low":"70.88","4. close":"73.72","5. volume":"12013338.31"},"2008-11-17":{"1. open":"73.09","2. high":"73.40","3. low":"71.03","4. close":"71.32","5. volume":"9495439.96"},"2008-11-14":{"1. open":"76.06","2. high":"78.61","3. low":"73.18","4. close":"73.95","5. volume":"11068056.32"},"2008-11-13":{"1. open":"73.29","2. high":"77.68","3. low":"69.41","4. close":"77.52","5. volume":"13903165.87"},"2008-11-12":{"1. open":"74.31","2. high":"75.85","3. low":"73.25","4. close":"73.40","5. volume":"10464839.57"},"2008-11-11":{"1. open":"76.63","2. high":"77.59","3. low":"73.87","4. close":"76.16","5. volume":"9217719.07"},"2008-11-10":{"1. open":"81.00","2. high":"81.10","3. low":"76.16","4. close":"77.20","5. volume":"8915328.25"},"2008-11-07":{"1. open":"78.96","2. high":"79.82","3. low":"77.55","4. close":"79.41","5. volume":"7297698.46"},"2008-11-06":{"1. open":"80.71","2. high":"81.77","3. low":"77.58","4. close":"78.38","5. volume":"11526751.44"},"2008-11-05":{"1. open":"85.54","2. high":"85.98","3. low":"82.57","4. close":"82.79","5. volume":"8014231.22"},"2008-11-04":{"1. open":"87.23","2. high":"87.23","3. low":"84.75","4. close":"85.98","5. volume":"9364449.96"},"2008-11-03":{"1. open":"85.28","2. high":"87.15","3. low":"84.84","4. close":"85.31","5. volume":"7075392.88"},"2008-10-31":{"1. open":"83.68","2. high":"86.70","3. low":"81.95","4. close":"85.58","5. volume":"9671259.28"},"2008-10-30":{"1. open":"83.78","2. high":"85.06","3. low":"81.83","4. close":"83.48","5. volume":"11077353.58"},"2008-10-29":{"1. open":"80.77","2. high":"83.77","3. low":"79.39","4. close":"81.19","5. volume":"11683239.84"},"2008-10-28":{"1. open":"74.93","2. high":"80.65","3. low":"73.20","4. close":"80.34","5. volume":"13076815.07"},"2008-10-27":{"1. open":"73.89","2. high":"77.78","3. low":"72.73","4. close":"73.33","5. volume":"10216943.53"},"2008-10-24":{"1. open":"72.97","2. high":"77.61","3. low":"72.56","4. close":"75.55","5. volume":"11310705.40"},"2008-10-23":{"1. open":"77.41","2. high":"79.06","3. low":"74.56","4. close":"77.65","5. volume":"11375786.16"},"2008-10-22":{"1. open":"80.09","2. high":"80.63","3. low":"74.38","4. close":"76.96","5. volume":"13069635.01"},"2008-10-21":{"1. open":"84.89","2. high":"85.11","3. low":"81.53","4. close":"81.80","5. volume":"8944140.53"},"2008-10-20":{"1. open":"84.88","2. high":"85.89","3. low":"82.23","4. close":"85.16","5. volume":"8972400.49"},"2008-10-17":{"1. open":"84.46","2. high":"88.29","3. low":"80.74","4. close":"83.56","5. volume":"14020163.96"},"2008-10-16":{"1. open":"82.28","2. high":"84.69","3. low":"77.65","4. close":"84.25","5. volume":"14978057.08"},"2008-10-15":{"1. open":"85.40","2. high":"87.72","3. low":"80.74","4. close":"81.27","5. volume":"10430228.02"},"2008-10-14":{"1. open":"88.76","2. high":"91.13","3. low":"84.69","4. close":"86.16","5. volume":"13912923.38"},"2008-10-13":{"1. open":"83.25","2. high":"86.17","3. low":"80.04","4. close":"84.88","5. volume":"15742364.83"},"2008-10-10":{"1. open":"80.46","2. high":"84.37","3. low":"76.87","4. close":"80.78","5. volume":"22679219.45"},"2008-10-09":{"1. open":"87.72","2. high":"87.73","3. low":"81.22","4. close":"81.93","5. volume":"19601184.67"},"2008-10-08":{"1. open":"84.24","2. high":"89.73","3. low":"82.83","4. close":"83.35","5. volume":"16551317.81"},"2008-10-07":{"1. open":"93.43","2. high":"94.46","3. low":"86.75","4. close":"88.05","5. volume":"10508748.37"},"2008-10-06":{"1. open":"93.17","2. high":"94.81","3. low":"88.92","4. close":"92.62","5. volume":"10605679.13"},"2008-10-03":{"1. open":"96.80","2. high":"102.13","3. low":"94.84","4. close":"95.22","5. volume":"8871879.71"},"2008-10-02":{"1. open":"99.86","2. high":"101.23","3. low":"94.85","4. close":"96.42","5. volume":"10547502.26"},"2008-10-01":{"1. open":"106.33","2. high":"107.52","3. low":"99.19","4. close":"101.38","5. volume":"12090477.89"},"2008-09-30":{"1. open":"106.62","2. high":"107.66","3. low":"102.92","4. close":"107.66","5. volume":"17482423.79"},"2008-09-29":{"1. open":"108.11","2. high":"109.02","3. low":"101.21","4. close":"105.36","5. volume":"8824749.08"},"2008-09-26":{"1. open":"107.89","2. high":"111.39","3. low":"107.71","4. close":"109.93","5. volume":"4382135.46"},"2008-09-25":{"1. open":"108.39","2. high":"112.29","3. low":"106.89","4. close":"110.56","5. volume":"6019464.38"},"2008-09-24":{"1. open":"107.64","2. high":"108.78","3. low":"105.18","4. close":"107.20","5. volume":"6051590.53"},"2008-09-23":{"1. open":"106.97","2. high":"108.78","3. low":"105.07","4. close":"106.19","5. volume":"7375942.66"},"2008-09-22":{"1. open":"109.04","2. high":"110.59","3. low":"106.80","4. close":"106.97","5. volume":"8141078.88"},"2008-09-19":{"1. open":"110.08","2. high":"114.14","3. low":"108.16","4. close":"109.40","5. volume":"13285496.95"},"2008-09-18":{"1. open":"103.94","2. high":"109.16","3. low":"102.21","4. close":"105.97","5. volume":"14723717.40"},"2008-09-17":{"1. open":"105.67","2. high":"106.32","3. low":"101.82","4. close":"102.61","5. volume":"11320554.96"},"2008-09-16":{"1. open":"104.69","2. high":"108.29","3. low":"104.31","4. close":"106.83","5. volume":"12586454.06"},"2008-09-15":{"1. open":"106.19","2. high":"109.00","3. low":"106.03","4. close":"106.03","5. volume":"9120788.32"},"2008-09-12":{"1. open":"109.23","2. high":"109.80","3. low":"107.54","4. close":"109.51","5. volume":"6107742.25"},"2008-09-11":{"1. open":"107.33","2. high":"109.88","3. low":"106.88","4. close":"109.73","5. volume":"8963471.45"},"2008-09-10":{"1. open":"107.15","2. high":"110.42","3. low":"106.87","4. close":"108.66","5. volume":"10910187.14"},"2008-09-09":{"1. open":"108.42","2. high":"108.71","3. low":"105.86","4. close":"105.90","5. volume":"7462011.28"},"2008-09-08":{"1. open":"108.62","2. high":"108.88","3. low":"105.99","4. close":"107.97","5. volume":"9622011.46"},"2008-09-05":{"1. open":"105.08","2. high":"105.94","3. low":"104.18","4. close":"105.24","5. volume":"8111069.93"},"2008-09-04":{"1. open":"108.61","2. high":"109.45","3. low":"105.77","4. close":"105.86","5. volume":"9328365.58"},"2008-09-03":{"1. open":"108.93","2. high":"109.22","3. low":"106.00","4. close":"108.93","5. volume":"10417156.63"},"2008-09-02":{"1. open":"113.10","2. high":"114.14","3. low":"108.53","4. close":"109.00","5. volume":"10815925.90"},"2008-08-29":{"1. open":"113.88","2. high":"114.14","3. low":"111.96","4. close":"112.05","5. volume":"6587241.12"},"2008-08-28":{"1. open":"114.20","2. high":"115.48","3. low":"113.76","4. close":"114.68","5. volume":"5015177.06"},"2008-08-27":{"1. open":"112.69","2. high":"114.93","3. low":"112.47","4. close":"113.57","5. volume":"5379334.78"},"2008-08-26":{"1. open":"112.84","2. high":"113.09","3. low":"111.84","4. close":"112.76","5. volume":"5723977.46"},"2008-08-25":{"1. open":"114.59","2. high":"115.00","3. low":"112.95","4. close":"113.10","5. volume":"5364238.25"},"2008-08-22":{"1. open":"113.50","2. high":"115.39","3. low":"113.04","4. close":"115.00","5. volume":"5513178.38"},"2008-08-21":{"1. open":"111.92","2. high":"113.62","3. low":"111.89","4. close":"113.21","5. volume":"5813083.80"},"2008-08-20":{"1. open":"113.68","2. high":"114.12","3. low":"112.31","4. close":"112.77","5. volume":"6325445.23"},"2008-08-19":{"1. open":"113.80","2. high":"114.87","3. low":"112.31","4. close":"112.82","5. volume":"8571514.03"},"2008-08-18":{"1. open":"116.44","2. high":"116.91","3. low":"113.85","4. close":"114.69","5. volume":"5495504.40"},"2008-08-15":{"1. open":"116.97","2. high":"117.08","3. low":"115.39","4. close":"116.32","5. volume":"5123798.42"},"2008-08-14":{"1. open":"115.07","2. high":"118.06","3. low":"114.88","4. close":"116.85","5. volume":"6271502.76"},"2008-08-13":{"1. open":"115.06","2. high":"116.90","3. low":"114.83","4. close":"115.80","5. volume":"5392222.06"},"2008-08-12":{"1. open":"115.99","2. high":"116.45","3. low":"114.51","4. close":"115.27","5. volume":"6440694.34"},"2008-08-11":{"1. open":"118.22","2. high":"118.22","3. low":"115.76","4. close":"116.54","5. volume":"6895063.01"},"2008-08-08":{"1. open":"118.79","2. high":"119.56","3. low":"117.49","4. close":"118.57","5. volume":"7881308.14"},"2008-08-07":{"1. open":"118.89","2. high":"119.64","3. low":"117.73","4. close":"118.79","5. volume":"6106269.42"},"2008-08-06":{"1. open":"118.24","2. high":"119.21","3. low":"117.60","4. close":"118.89","5. volume":"5756747.98"},"2008-08-05":{"1. open":"117.42","2. high":"118.66","3. low":"116.98","4. close":"118.63","5. volume":"6415932.35"},"2008-08-04":{"1. open":"116.69","2. high":"117.92","3. low":"116.22","4. close":"117.42","5. volume":"5518425.35"},"2008-08-01":{"1. open":"118.31","2. high":"119.02","3. low":"116.24","4. close":"116.57","5. volume":"4547092.64"},"2008-07-31":{"1. open":"117.92","2. high":"119.21","3. low":"117.59","4. close":"117.81","5. volume":"5391761.80"},"2008-07-30":{"1. open":"117.94","2. high":"118.75","3. low":"116.99","4. close":"118.62","5. volume":"5363041.57"},"2008-07-29":{"1. open":"116.48","2. high":"117.98","3. low":"116.22","4. close":"117.51","5. volume":"5504157.29"},"2008-07-28":{"1. open":"117.54","2. high":"118.23","3. low":"116.11","4. close":"116.22","5. volume":"5612226.34"},"2008-07-25":{"1. open":"118.75","2. high":"119.58","3. low":"117.83","4. close":"118.31","5. volume":"6964194.06"},"2008-07-24":{"1. open":"118.80","2. high":"120.52","3. low":"118.56","4. close":"119.67","5. volume":"8235248.08"},"2008-07-23":{"1. open":"119.47","2. high":"119.97","3. low":"118.09","4. close":"119.23","5. volume":"9417195.76"},"2008-07-22":{"1. open":"117.37","2. high":"119.67","3. low":"117.15","4. close":"119.67","5. volume":"10520254.87"},"2008-07-21":{"1. open":"119.51","2. high":"119.58","3. low":"117.50","4. close":"118.43","5. volume":"7161277.39"},"2008-07-18":{"1. open":"115.81","2. high":"119.67","3. low":"115.45","4. close":"119.57","5. volume":"16861901.26"},"2008-07-17":{"1. open":"116.34","2. high":"116.87","3. low":"114.14","4. close":"116.46","5. volume":"11320739.06"},"2008-07-16":{"1. open":"113.05","2. high":"116.80","3. low":"112.53","4. close":"115.93","5. volume":"9112043.38"},"2008-07-15":{"1. open":"111.38","2. high":"114.60","3. low":"110.37","4. close":"113.41","5. volume":"9859229.46"},"2008-07-14":{"1. open":"112.12","2. high":"114.37","3. low":"111.60","4. close":"111.88","5. volume":"7656333.05"},"2008-07-11":{"1. open":"112.12","2. high":"113.91","3. low":"110.99","4. close":"112.41","5. volume":"8138685.53"},"2008-07-10":{"1. open":"111.07","2. high":"113.72","3. low":"111.07","4. close":"113.39","5. volume":"9254539.87"},"2008-07-09":{"1. open":"114.34","2. high":"114.60","3. low":"110.83","4. close":"110.83","5. volume":"8751107.48"},"2008-07-08":{"1. open":"110.97","2. high":"114.14","3. low":"110.97","4. close":"114.03","5. volume":"9033338.92"},"2008-07-07":{"1. open":"110.11","2. high":"112.89","3. low":"110.11","4. close":"111.84","5. volume":"8405360.17"},"2008-07-03":{"1. open":"110.42","2. high":"111.18","3. low":"108.52","4. close":"110.04","5. volume":"5629163.90"},"2008-07-02":{"1. open":"109.00","2. high":"110.97","3. low":"108.73","4. close":"109.63","5. volume":"7449952.46"},"2008-07-01":{"1. open":"108.16","2. high":"109.87","3. low":"107.33","4. close":"109.79","5. volume":"9269084.09"},"2008-06-30":{"1. open":"110.45","2. high":"110.66","3. low":"108.76","4. close":"109.11","5. volume":"7768268.28"},"2008-06-27":{"1. open":"111.40","2. high":"112.35","3. low":"108.86","4. close":"110.51","5. volume":"10733631.41"},"2008-06-26":{"1. open":"113.62","2. high":"113.98","3. low":"111.16","4. close":"111.50","5. volume":"8938801.51"},"2008-06-25":{"1. open":"113.84","2. high":"115.83","3. low":"113.41","4. close":"114.68","5. volume":"6564688.38"},"2008-06-24":{"1. open":"113.30","2. high":"114.37","3. low":"112.21","4. close":"113.65","5. volume":"6952595.51"},"2008-06-23":{"1. open":"113.22","2. high":"114.60","3. low":"112.67","4. close":"113.65","5. volume":"5387159.20"},"2008-06-20":{"1. open":"113.35","2. high":"115.08","3. low":"112.76","4. close":"112.98","5. volume":"8859912.95"},"2008-06-19":{"1. open":"114.00","2. high":"115.64","3. low":"112.63","4. close":"115.08","5. volume":"6968520.50"},"2008-06-18":{"1. open":"114.65","2. high":"115.46","3. low":"113.87","4. close":"114.29","5. volume":"6088963.64"},"2008-06-17":{"1. open":"117.00","2. high":"117.00","3. low":"114.72","4. close":"115.16","5. volume":"4858412.51"},"2008-06-16":{"1. open":"115.49","2. high":"117.03","3. low":"114.74","4. close":"116.64","5. volume":"5781049.70"},"2008-06-13":{"1. open":"114.53","2. high":"116.51","3. low":"114.28","4. close":"116.12","5. volume":"5872549.39"},"2008-06-12":{"1. open":"114.01","2. high":"115.15","3. low":"113.34","4. close":"114.01","5. volume":"6212221.27"},"2008-06-11":{"1. open":"115.89","2. high":"115.89","3. low":"113.10","4. close":"113.45","5. volume":"6634371.74"},"2008-06-10":{"1. open":"114.95","2. high":"116.65","3. low":"114.72","4. close":"115.93","5. volume":"4956263.78"},"2008-06-09":{"1. open":"115.41","2. high":"116.15","3. low":"114.20","4. close":"115.86","5. volume":"5140183.68"},"2008-06-06":{"1. open":"117.46","2. high":"117.96","3. low":"114.83","4. close":"115.01","5. volume":"7259404.82"},"2008-06-05":{"1. open":"117.28","2. high":"118.78","3. low":"117.09","4. close":"118.26","5. volume":"5664235.72"},"2008-06-04":{"1. open":"117.13","2. high":"118.29","3. low":"116.40","4. close":"117.41","5. volume":"5921060.80"},"2008-06-03":{"1. open":"117.35","2. high":"118.75","3. low":"117.33","4. close":"117.68","5. volume":"6662907.86"},"2008-06-02":{"1. open":"118.44","2. high":"119.09","3. low":"116.63","4. close":"117.24","5. volume":"6995307.64"},"2008-05-30":{"1. open":"118.95","2. high":"119.66","3. low":"118.56","4. close":"119.14","5. volume":"7965167.51"},"2008-05-29":{"1. open":"118.78","2. high":"119.66","3. low":"118.43","4. close":"119.40","5. volume":"6960511.98"},"2008-05-28":{"1. open":"117.37","2. high":"119.24","3. low":"116.90","4. close":"119.24","5. volume":"9090687.31"},"2008-05-27":{"1. open":"114.15","2. high":"117.26","3. low":"114.14","4. close":"117.20","5. volume":"6433698.38"},"2008-05-23":{"1. open":"114.47","2. high":"114.98","3. low":"113.93","4. close":"114.33","5. volume":"4327824.78"},"2008-05-22":{"1. open":"113.73","2. high":"115.39","3. low":"113.73","4. close":"114.79","5. volume":"4631412.28"},"2008-05-21":{"1. open":"115.11","2. high":"116.35","3. low":"113.24","4. close":"113.79","5. volume":"7671521.63"},"2008-05-20":{"1. open":"116.03","2. high":"116.03","3. low":"114.56","4. close":"115.23","5. volume":"6459933.20"},"2008-05-19":{"1. open":"117.53","2. high":"118.02","3. low":"116.03","4. close":"116.44","5. volume":"5877704.30"},"2008-05-16":{"1. open":"118.25","2. high":"118.26","3. low":"116.72","4. close":"117.66","5. volume":"5865645.49"},"2008-05-15":{"1. open":"116.96","2. high":"118.45","3. low":"116.81","4. close":"118.25","5. volume":"6653426.51"},"2008-05-14":{"1. open":"116.55","2. high":"118.59","3. low":"116.17","4. close":"117.38","5. volume":"8181857.92"},"2008-05-13":{"1. open":"115.35","2. high":"116.63","3. low":"115.09","4. close":"116.52","5. volume":"8922968.57"},"2008-05-12":{"1. open":"113.96","2. high":"115.98","3. low":"113.74","4. close":"115.29","5. volume":"7977962.74"},"2008-05-09":{"1. open":"114.49","2. high":"114.74","3. low":"113.80","4. close":"114.20","5. volume":"5065529.51"},"2008-05-08":{"1. open":"114.33","2. high":"115.22","3. low":"113.87","4. close":"114.99","5. volume":"9015572.88"},"2008-05-07":{"1. open":"113.02","2. high":"115.05","3. low":"112.68","4. close":"114.27","5. volume":"10500187.54"},"2008-05-06":{"1. open":"111.84","2. high":"113.54","3. low":"111.18","4. close":"113.06","5. volume":"5440641.41"},"2008-05-05":{"1. open":"113.00","2. high":"113.45","3. low":"112.06","4. close":"112.33","5. volume":"5853862.84"},"2008-05-02":{"1. open":"113.50","2. high":"114.14","3. low":"112.08","4. close":"113.39","5. volume":"6366868.63"},"2008-05-01":{"1. open":"111.44","2. high":"114.54","3. low":"111.44","4. close":"113.79","5. volume":"7576063.70"},"2008-04-30":{"1. open":"113.54","2. high":"113.68","3. low":"110.92","4. close":"111.11","5. volume":"7482262.72"},"2008-04-29":{"1. open":"112.35","2. high":"113.41","3. low":"112.34","4. close":"113.09","5. volume":"6651677.52"},"2008-04-28":{"1. open":"113.21","2. high":"113.27","3. low":"111.97","4. close":"112.02","5. volume":"5159698.70"},"2008-04-25":{"1. open":"114.60","2. high":"114.60","3. low":"112.36","4. close":"113.30","5. volume":"5811610.97"},"2008-04-24":{"1. open":"113.57","2. high":"114.97","3. low":"112.98","4. close":"114.32","5. volume":"5520082.28"},"2008-04-23":{"1. open":"113.86","2. high":"114.86","3. low":"112.89","4. close":"113.78","5. volume":"6989784.52"},"2008-04-22":{"1. open":"114.02","2. high":"114.47","3. low":"113.23","4. close":"113.84","5. volume":"4986917.10"},"2008-04-21":{"1. open":"112.35","2. high":"114.61","3. low":"112.35","4. close":"114.47","5. volume":"6400191.46"},"2008-04-18":{"1. open":"114.01","2. high":"115.06","3. low":"113.36","4. close":"114.51","5. volume":"11498031.22"},"2008-04-17":{"1. open":"112.66","2. high":"113.89","3. low":"111.11","4. close":"113.30","5. volume":"17489051.53"},"2008-04-16":{"1. open":"108.81","2. high":"110.90","3. low":"107.86","4. close":"110.90","5. volume":"17782329.20"},"2008-04-15":{"1. open":"107.79","2. high":"108.32","3. low":"106.36","4. close":"107.86","5. volume":"7955133.84"},"2008-04-14":{"1. open":"106.96","2. high":"108.57","3. low":"106.73","4. close":"107.96","5. volume":"7129979.71"},"2008-04-11":{"1. open":"108.00","2. high":"108.44","3. low":"106.33","4. close":"106.78","5. volume":"8797225.54"},"2008-04-10":{"1. open":"108.16","2. high":"109.74","3. low":"107.59","4. close":"109.34","5. volume":"8422113.64"},"2008-04-09":{"1. open":"107.24","2. high":"108.36","3. low":"106.52","4. close":"107.49","5. volume":"6277117.93"},"2008-04-08":{"1. open":"106.32","2. high":"107.59","3. low":"106.12","4. close":"107.03","5. volume":"6704423.32"},"2008-04-07":{"1. open":"107.12","2. high":"108.04","3. low":"106.61","4. close":"107.07","5. volume":"5689918.22"},"2008-04-04":{"1. open":"106.83","2. high":"107.31","3. low":"105.49","4. close":"106.56","5. volume":"5277525.26"},"2008-04-03":{"1. open":"105.26","2. high":"107.54","3. low":"104.81","4. close":"106.80","5. volume":"6492335.51"},"2008-04-02":{"1. open":"107.55","2. high":"107.59","3. low":"104.92","4. close":"105.68","5. volume":"7371155.95"},"2008-04-01":{"1. open":"105.99","2. high":"108.96","3. low":"105.83","4. close":"107.23","5. volume":"10931543.21"},"2008-03-31":{"1. open":"104.89","2. high":"106.66","3. low":"104.33","4. close":"105.99","5. volume":"8935671.74"},"2008-03-28":{"1. open":"106.79","2. high":"107.47","3. low":"105.13","4. close":"105.46","5. volume":"6076260.47"},"2008-03-27":{"1. open":"106.87","2. high":"106.96","3. low":"105.41","4. close":"106.34","5. volume":"7766611.34"},"2008-03-26":{"1. open":"108.14","2. high":"108.59","3. low":"105.82","4. close":"107.62","5. volume":"8852732.89"},"2008-03-25":{"1. open":"109.63","2. high":"109.63","3. low":"107.84","4. close":"108.59","5. volume":"7772502.67"},"2008-03-24":{"1. open":"109.15","2. high":"110.27","3. low":"108.74","4. close":"109.60","5. volume":"7730526.96"},"2008-03-20":{"1. open":"108.25","2. high":"109.06","3. low":"107.38","4. close":"108.93","5. volume":"10510405.31"},"2008-03-19":{"1. open":"108.89","2. high":"109.08","3. low":"107.38","4. close":"107.65","5. volume":"8574091.49"},"2008-03-18":{"1. open":"107.48","2. high":"109.02","3. low":"104.76","4. close":"109.00","5. volume":"9174362.58"},"2008-03-17":{"1. open":"104.02","2. high":"107.74","3. low":"104.02","4. close":"106.37","5. volume":"8542701.76"},"2008-03-14":{"1. open":"106.87","2. high":"107.26","3. low":"103.73","4. close":"106.07","5. volume":"8960893.99"},"2008-03-13":{"1. open":"106.49","2. high":"107.50","3. low":"104.61","4. close":"106.70","5. volume":"8789953.43"},"2008-03-12":{"1. open":"106.87","2. high":"108.62","3. low":"105.96","4. close":"107.77","5. volume":"8361267.26"},"2008-03-11":{"1. open":"106.60","2. high":"107.30","3. low":"104.98","4. close":"107.23","5. volume":"9647601.91"},"2008-03-10":{"1. open":"104.13","2. high":"106.77","3. low":"104.13","4. close":"104.95","5. volume":"8972584.60"},"2008-03-07":{"1. open":"103.19","2. high":"105.63","3. low":"102.91","4. close":"104.88","5. volume":"7479132.95"},"2008-03-06":{"1. open":"105.92","2. high":"106.00","3. low":"103.33","4. close":"103.58","5. volume":"7381097.57"},"2008-03-05":{"1. open":"106.00","2. high":"107.16","3. low":"105.17","4. close":"106.22","5. volume":"7763849.78"},"2008-03-04":{"1. open":"104.25","2. high":"106.52","3. low":"103.79","4. close":"106.51","5. volume":"7910304.52"},"2008-03-03":{"1. open":"105.02","2. high":"105.68","3. low":"104.46","4. close":"105.15","5. volume":"5832138.56"},"2008-02-29":{"1. open":"104.99","2. high":"105.99","3. low":"104.34","4. close":"104.81","5. volume":"7801499.05"},"2008-02-28":{"1. open":"106.69","2. high":"106.69","3. low":"105.45","4. close":"106.08","5. volume":"6652782.14"},"2008-02-27":{"1. open":"103.99","2. high":"107.36","3. low":"103.94","4. close":"107.20","5. volume":"10912672.55"},"2008-02-26":{"1. open":"100.72","2. high":"105.85","3. low":"100.38","4. close":"105.29","5. volume":"17169078.78"},"2008-02-25":{"1. open":"99.12","2. high":"101.55","3. low":"98.89","4. close":"101.33","5. volume":"7509602.16"},"2008-02-22":{"1. open":"98.62","2. high":"99.86","3. low":"97.31","4. close":"99.48","5. volume":"7287940.94"},"2008-02-21":{"1. open":"99.51","2. high":"100.89","3. low":"97.97","4. close":"98.43","5. volume":"7666090.56"},"2008-02-20":{"1. open":"96.29","2. high":"99.61","3. low":"96.22","4. close":"99.28","5. volume":"7061308.92"},"2008-02-19":{"1. open":"98.30","2. high":"99.07","3. low":"96.32","4. close":"96.65","5. volume":"6790123.73"},"2008-02-15":{"1. open":"97.42","2. high":"97.81","3. low":"96.65","4. close":"97.72","5. volume":"5739994.51"},"2008-02-14":{"1. open":"99.41","2. high":"99.88","3. low":"97.11","4. close":"97.69","5. volume":"6757169.11"},"2008-02-13":{"1. open":"98.42","2. high":"100.27","3. low":"98.31","4. close":"99.80","5. volume":"6082980.26"},"2008-02-12":{"1. open":"96.80","2. high":"98.80","3. low":"96.38","4. close":"98.06","5. volume":"7042162.10"},"2008-02-11":{"1. open":"94.72","2. high":"97.16","3. low":"94.69","4. close":"96.78","5. volume":"5613607.12"},"2008-02-08":{"1. open":"94.21","2. high":"95.43","3. low":"93.96","4. close":"95.06","5. volume":"5601916.51"},"2008-02-07":{"1. open":"94.71","2. high":"95.73","3. low":"92.60","4. close":"94.21","5. volume":"10361189.02"},"2008-02-06":{"1. open":"96.70","2. high":"98.03","3. low":"95.35","4. close":"95.36","5. volume":"7608742.16"},"2008-02-05":{"1. open":"98.38","2. high":"99.46","3. low":"96.36","4. close":"96.67","5. volume":"8329693.43"},"2008-02-04":{"1. open":"99.78","2. high":"100.34","3. low":"98.00","4. close":"99.35","5. volume":"5509772.46"},"2008-02-01":{"1. open":"98.69","2. high":"100.70","3. low":"97.45","4. close":"100.41","5. volume":"7407516.49"},"2008-01-31":{"1. open":"96.07","2. high":"99.39","3. low":"95.46","4. close":"98.60","5. volume":"8334940.39"},"2008-01-30":{"1. open":"97.04","2. high":"99.09","3. low":"96.52","4. close":"97.25","5. volume":"6840476.17"},"2008-01-29":{"1. open":"97.14","2. high":"98.31","3. low":"96.29","4. close":"97.67","5. volume":"6090344.42"},"2008-01-28":{"1. open":"96.11","2. high":"97.36","3. low":"95.58","4. close":"96.64","5. volume":"7233906.42"},"2008-01-25":{"1. open":"98.52","2. high":"99.22","3. low":"95.83","4. close":"96.21","5. volume":"9228581.21"},"2008-01-24":{"1. open":"97.92","2. high":"98.97","3. low":"96.36","4. close":"98.41","5. volume":"11990417.36"},"2008-01-23":{"1. open":"92.10","2. high":"97.88","3. low":"90.67","4. close":"97.67","5. volume":"18031237.81"},"2008-01-22":{"1. open":"91.28","2. high":"94.90","3. low":"90.72","4. close":"93.18","5. volume":"13927007.34"},"2008-01-18":{"1. open":"98.04","2. high":"98.24","3. low":"94.35","4. close":"95.18","5. volume":"21974377.28"},"2008-01-17":{"1. open":"94.51","2. high":"95.23","3. low":"92.10","4. close":"93.06","5. volume":"10985485.68"},"2008-01-16":{"1. open":"92.49","2. high":"94.68","3. low":"92.18","4. close":"93.55","5. volume":"11673758.48"},"2008-01-15":{"1. open":"93.93","2. high":"96.32","3. low":"93.18","4. close":"93.74","5. volume":"10705187.34"},"2008-01-14":{"1. open":"96.65","2. high":"97.20","3. low":"93.28","4. close":"94.75","5. volume":"16578012.89"},"2008-01-11":{"1. open":"91.36","2. high":"91.55","3. low":"89.33","4. close":"89.91","5. volume":"8247767.15"},"2008-01-10":{"1. open":"89.65","2. high":"92.84","3. low":"89.43","4. close":"91.98","5. volume":"9789454.04"},"2008-01-09":{"1. open":"90.28","2. high":"91.27","3. low":"89.44","4. close":"90.50","5. volume":"10054011.49"},"2008-01-08":{"1. open":"92.10","2. high":"92.40","3. low":"89.45","4. close":"89.83","5. volume":"8684553.89"},"2008-01-07":{"1. open":"92.38","2. high":"92.97","3. low":"91.16","4. close":"92.10","5. volume":"11644946.21"},"2008-01-04":{"1. open":"95.69","2. high":"95.69","3. low":"92.49","4. close":"93.09","5. volume":"10157569.99"},"2008-01-03":{"1. open":"96.11","2. high":"97.18","3. low":"95.72","4. close":"96.56","5. volume":"6930503.03"},"2008-01-02":{"1. open":"100.33","2. high":"100.33","3. low":"95.89","4. close":"96.37","5. volume":"8748161.82"},"2007-12-31":{"1. open":"100.57","2. high":"101.26","3. low":"98.73","4. close":"99.51","5. volume":"5276696.80"},"2007-12-28":{"1. open":"101.96","2. high":"101.96","3. low":"100.44","4. close":"101.34","5. volume":"5370773.94"},"2007-12-27":{"1. open":"101.95","2. high":"102.45","3. low":"100.79","4. close":"100.89","5. volume":"4154859.07"},"2007-12-26":{"1. open":"102.41","2. high":"103.27","3. low":"102.09","4. close":"102.69","5. volume":"3543449.69"},"2007-12-24":{"1. open":"102.36","2. high":"103.10","3. low":"101.76","4. close":"102.78","5. volume":"2156226.05"},"2007-12-21":{"1. open":"101.03","2. high":"102.33","3. low":"100.47","4. close":"102.22","5. volume":"12193760.23"},"2007-12-20":{"1. open":"99.80","2. high":"100.79","3. low":"99.06","4. close":"100.19","5. volume":"7392604.07"},"2007-12-19":{"1. open":"98.07","2. high":"99.77","3. low":"97.46","4. close":"98.62","5. volume":"6472268.17"},"2007-12-18":{"1. open":"96.10","2. high":"98.47","3. low":"95.85","4. close":"97.86","5. volume":"7402821.84"},"2007-12-17":{"1. open":"97.00","2. high":"97.57","3. low":"95.73","4. close":"96.22","5. volume":"6564320.17"},"2007-12-14":{"1. open":"98.78","2. high":"99.01","3. low":"95.83","4. close":"97.36","5. volume":"8939353.82"},"2007-12-13":{"1. open":"99.42","2. high":"100.01","3. low":"98.44","4. close":"99.58","5. volume":"5755827.46"},"2007-12-12":{"1. open":"100.29","2. high":"101.44","3. low":"98.85","4. close":"99.85","5. volume":"7253513.50"},"2007-12-11":{"1. open":"100.24","2. high":"101.63","3. low":"98.00","4. close":"98.49","5. volume":"7768912.64"},"2007-12-10":{"1. open":"100.34","2. high":"101.50","3. low":"100.34","4. close":"100.70","5. volume":"4089133.94"},"2007-12-07":{"1. open":"100.96","2. high":"101.26","3. low":"99.37","4. close":"100.21","5. volume":"5509772.46"},"2007-12-06":{"1. open":"99.42","2. high":"101.26","3. low":"99.35","4. close":"100.98","5. volume":"4893024.06"},"2007-12-05":{"1. open":"98.92","2. high":"99.89","3. low":"98.48","4. close":"99.56","5. volume":"5606335.01"},"2007-12-04":{"1. open":"97.42","2. high":"98.88","3. low":"96.40","4. close":"98.16","5. volume":"5856164.14"},"2007-12-03":{"1. open":"97.07","2. high":"98.62","3. low":"96.27","4. close":"97.42","5. volume":"7289413.78"},"2007-11-30":{"1. open":"98.98","2. high":"100.51","3. low":"95.67","4. close":"96.82","5. volume":"11874892.10"},"2007-11-29":{"1. open":"98.31","2. high":"99.30","3. low":"97.81","4. close":"98.96","5. volume":"7192759.18"},"2007-11-28":{"1. open":"96.49","2. high":"99.66","3. low":"96.07","4. close":"98.84","5. volume":"8650770.80"},"2007-11-27":{"1. open":"93.43","2. high":"96.27","3. low":"93.43","4. close":"95.58","5. volume":"8392841.10"},"2007-11-26":{"1. open":"96.10","2. high":"96.79","3. low":"93.64","4. close":"93.87","5. volume":"6757261.16"},"2007-11-23":{"1. open":"94.91","2. high":"95.86","3. low":"94.19","4. close":"95.78","5. volume":"2602954.40"},"2007-11-21":{"1. open":"93.35","2. high":"95.82","3. low":"93.35","4. close":"94.10","5. volume":"6533114.54"},"2007-11-20":{"1. open":"94.44","2. high":"96.63","3. low":"93.32","4. close":"95.20","5. volume":"7726292.57"},"2007-11-19":{"1. open":"96.05","2. high":"97.01","3. low":"93.29","4. close":"94.10","5. volume":"8746965.14"},"2007-11-16":{"1. open":"96.20","2. high":"96.65","3. low":"95.04","4. close":"96.46","5. volume":"8555312.88"},"2007-11-15":{"1. open":"95.03","2. high":"97.24","3. low":"94.86","4. close":"95.37","5. volume":"7385884.27"},"2007-11-14":{"1. open":"97.69","2. high":"97.96","3. low":"94.67","4. close":"95.22","5. volume":"7781707.87"},"2007-11-13":{"1. open":"95.27","2. high":"97.34","3. low":"94.35","4. close":"96.90","5. volume":"9921272.51"},"2007-11-12":{"1. open":"93.79","2. high":"95.91","3. low":"92.70","4. close":"93.39","5. volume":"12476359.87"},"2007-11-09":{"1. open":"96.58","2. high":"96.58","3. low":"91.38","4. close":"92.29","5. volume":"16646775.73"},"2007-11-08":{"1. open":"101.35","2. high":"101.55","3. low":"95.72","4. close":"97.68","5. volume":"21256831.94"},"2007-11-07":{"1. open":"104.53","2. high":"104.61","3. low":"102.09","4. close":"102.25","5. volume":"6523725.24"},"2007-11-06":{"1. open":"104.47","2. high":"104.89","3. low":"102.79","4. close":"104.18","5. volume":"6719519.84"},"2007-11-05":{"1. open":"105.96","2. high":"105.96","3. low":"103.86","4. close":"104.39","5. volume":"6586596.76"},"2007-11-02":{"1. open":"105.33","2. high":"106.00","3. low":"104.54","4. close":"105.48","5. volume":"5628795.70"},"2007-11-01":{"1. open":"106.32","2. high":"106.86","3. low":"104.31","4. close":"104.62","5. volume":"6990797.09"},"2007-10-31":{"1. open":"105.63","2. high":"107.01","3. low":"104.28","4. close":"106.89","5. volume":"6643208.74"},"2007-10-30":{"1. open":"105.40","2. high":"105.77","3. low":"104.71","4. close":"105.05","5. volume":"3696348.06"},"2007-10-29":{"1. open":"104.85","2. high":"105.87","3. low":"104.80","4. close":"105.68","5. volume":"4697597.66"},"2007-10-26":{"1. open":"104.02","2. high":"104.94","3. low":"103.16","4. close":"104.69","5. volume":"4630491.76"},"2007-10-25":{"1. open":"104.31","2. high":"105.31","3. low":"102.81","4. close":"103.84","5. volume":"6001698.35"},"2007-10-24":{"1. open":"105.12","2. high":"105.35","3. low":"102.80","4. close":"103.97","5. volume":"7430989.75"},"2007-10-23":{"1. open":"104.74","2. high":"105.68","3. low":"104.48","4. close":"105.57","5. volume":"5120760.71"},"2007-10-22":{"1. open":"102.15","2. high":"104.83","3. low":"102.14","4. close":"104.36","5. volume":"6974687.99"},"2007-10-19":{"1. open":"104.92","2. high":"105.80","3. low":"102.91","4. close":"103.36","5. volume":"9506394.14"},"2007-10-18":{"1. open":"105.69","2. high":"107.16","3. low":"105.34","4. close":"105.68","5. volume":"7121602.98"},"2007-10-17":{"1. open":"108.63","2. high":"108.63","3. low":"105.08","4. close":"106.58","5. volume":"16661872.26"},"2007-10-16":{"1. open":"108.64","2. high":"110.41","3. low":"108.16","4. close":"110.09","5. volume":"10611110.20"},"2007-10-15":{"1. open":"108.58","2. high":"108.96","3. low":"107.47","4. close":"108.65","5. volume":"5769175.00"},"2007-10-12":{"1. open":"109.08","2. high":"109.44","3. low":"107.96","4. close":"108.45","5. volume":"5206645.22"},"2007-10-11":{"1. open":"109.53","2. high":"111.81","3. low":"108.04","4. close":"108.67","5. volume":"11984065.78"},"2007-10-10":{"1. open":"108.62","2. high":"109.36","3. low":"108.33","4. close":"109.19","5. volume":"5443771.18"},"2007-10-09":{"1. open":"108.48","2. high":"109.08","3. low":"107.17","4. close":"108.90","5. volume":"5219900.71"},"2007-10-08":{"1. open":"106.87","2. high":"108.83","3. low":"106.67","4. close":"108.41","5. volume":"4439575.91"},"2007-10-05":{"1. open":"106.94","2. high":"107.43","3. low":"106.29","4. close":"107.06","5. volume":"5292437.69"},"2007-10-04":{"1. open":"106.96","2. high":"107.47","3. low":"105.86","4. close":"106.49","5. volume":"5686512.30"},"2007-10-03":{"1. open":"108.30","2. high":"108.47","3. low":"107.04","4. close":"107.15","5. volume":"7285087.33"},"2007-10-02":{"1. open":"109.83","2. high":"110.09","3. low":"108.75","4. close":"108.95","5. volume":"6362173.98"},"2007-10-01":{"1. open":"108.26","2. high":"110.00","3. low":"108.16","4. close":"109.57","5. volume":"6238640.20"},"2007-09-28":{"1. open":"107.83","2. high":"109.08","3. low":"107.79","4. close":"108.44","5. volume":"7106598.50"},"2007-09-27":{"1. open":"108.16","2. high":"108.81","3. low":"107.74","4. close":"108.35","5. volume":"5370773.94"},"2007-09-26":{"1. open":"107.65","2. high":"108.70","3. low":"107.47","4. close":"107.98","5. volume":"6163065.50"},"2007-09-25":{"1. open":"106.80","2. high":"108.24","3. low":"106.59","4. close":"107.25","5. volume":"6485247.50"},"2007-09-24":{"1. open":"107.61","2. high":"108.10","3. low":"106.64","4. close":"107.01","5. volume":"5278537.84"},"2007-09-21":{"1. open":"108.52","2. high":"108.71","3. low":"107.10","4. close":"107.50","5. volume":"8374246.60"},"2007-09-20":{"1. open":"107.03","2. high":"108.30","3. low":"106.96","4. close":"107.57","5. volume":"5344907.33"},"2007-09-19":{"1. open":"107.61","2. high":"107.88","3. low":"106.58","4. close":"107.40","5. volume":"9491665.82"},"2007-09-18":{"1. open":"105.86","2. high":"107.50","3. low":"105.70","4. close":"107.36","5. volume":"7216416.54"},"2007-09-17":{"1. open":"105.58","2. high":"106.09","3. low":"105.22","4. close":"105.42","5. volume":"4623219.65"},"2007-09-14":{"1. open":"105.91","2. high":"106.78","3. low":"105.54","4. close":"105.98","5. volume":"6355638.29"},"2007-09-13":{"1. open":"107.06","2. high":"107.70","3. low":"106.54","4. close":"106.73","5. volume":"4420981.40"},"2007-09-12":{"1. open":"107.65","2. high":"108.07","3. low":"106.49","4. close":"106.78","5. volume":"5787493.34"},"2007-09-11":{"1. open":"107.10","2. high":"108.42","3. low":"106.82","4. close":"108.02","5. volume":"7455015.32"},"2007-09-10":{"1. open":"106.92","2. high":"108.16","3. low":"106.15","4. close":"106.60","5. volume":"5632017.52"},"2007-09-07":{"1. open":"106.96","2. high":"107.67","3. low":"106.16","4. close":"106.37","5. volume":"6914670.08"},"2007-09-06":{"1. open":"108.55","2. high":"109.31","3. low":"107.00","4. close":"108.27","5. volume":"6239836.87"},"2007-09-05":{"1. open":"108.14","2. high":"108.76","3. low":"107.29","4. close":"108.51","5. volume":"6034468.86"},"2007-09-04":{"1. open":"107.09","2. high":"109.44","3. low":"106.92","4. close":"108.80","5. volume":"7429056.66"},"2007-08-31":{"1. open":"106.77","2. high":"108.02","3. low":"106.37","4. close":"107.42","5. volume":"6336491.47"},"2007-08-30":{"1. open":"104.59","2. high":"106.78","3. low":"104.59","4. close":"106.20","5. volume":"7139645.17"},"2007-08-29":{"1. open":"103.91","2. high":"105.84","3. low":"103.16","4. close":"105.46","5. volume":"6489481.90"},"2007-08-28":{"1. open":"103.93","2. high":"104.56","3. low":"102.76","4. close":"103.10","5. volume":"5529195.43"},"2007-08-27":{"1. open":"104.02","2. high":"104.80","3. low":"103.83","4. close":"104.42","5. volume":"4530615.34"},"2007-08-24":{"1. open":"102.59","2. high":"104.25","3. low":"102.00","4. close":"104.24","5. volume":"6497674.52"},"2007-08-23":{"1. open":"101.63","2. high":"102.80","3. low":"101.27","4. close":"102.59","5. volume":"7613620.92"},"2007-08-22":{"1. open":"101.34","2. high":"101.72","3. low":"100.47","4. close":"101.26","5. volume":"5826615.44"},"2007-08-21":{"1. open":"100.24","2. high":"101.36","3. low":"99.49","4. close":"100.37","5. volume":"7786218.42"},"2007-08-20":{"1. open":"102.09","2. high":"102.27","3. low":"100.46","4. close":"100.54","5. volume":"9057732.70"},"2007-08-17":{"1. open":"103.01","2. high":"103.71","3. low":"100.02","4. close":"102.09","5. volume":"14060574.79"},"2007-08-16":{"1. open":"102.16","2. high":"102.56","3. low":"95.46","4. close":"100.97","5. volume":"15393855.96"},"2007-08-15":{"1. open":"102.18","2. high":"103.88","3. low":"101.17","4. close":"102.39","5. volume":"10715036.90"},"2007-08-14":{"1. open":"103.86","2. high":"104.16","3. low":"102.86","4. close":"103.14","5. volume":"5169272.11"},"2007-08-13":{"1. open":"104.01","2. high":"104.89","3. low":"103.38","4. close":"103.75","5. volume":"5647850.46"},"2007-08-10":{"1. open":"101.03","2. high":"104.48","3. low":"100.98","4. close":"103.69","5. volume":"8829811.94"},"2007-08-09":{"1. open":"101.97","2. high":"105.39","3. low":"101.93","4. close":"101.93","5. volume":"8363844.72"},"2007-08-08":{"1. open":"105.22","2. high":"105.49","3. low":"103.34","4. close":"104.00","5. volume":"7070882.33"},"2007-08-07":{"1. open":"104.04","2. high":"105.10","3. low":"103.33","4. close":"104.51","5. volume":"7383859.13"},"2007-08-06":{"1. open":"103.07","2. high":"104.84","3. low":"102.82","4. close":"104.84","5. volume":"6669627.66"},"2007-08-03":{"1. open":"104.24","2. high":"105.10","3. low":"102.82","4. close":"103.00","5. volume":"8810573.08"},"2007-08-02":{"1. open":"103.19","2. high":"104.99","3. low":"102.64","4. close":"104.23","5. volume":"10419273.83"},"2007-08-01":{"1. open":"101.62","2. high":"103.77","3. low":"101.31","4. close":"103.14","5. volume":"11405518.96"},"2007-07-31":{"1. open":"105.60","2. high":"105.60","3. low":"101.28","4. close":"101.86","5. volume":"16400168.42"},"2007-07-30":{"1. open":"106.43","2. high":"106.55","3. low":"104.50","4. close":"105.42","5. volume":"13895617.61"},"2007-07-27":{"1. open":"107.35","2. high":"108.58","3. low":"106.43","4. close":"106.43","5. volume":"16697036.12"},"2007-07-26":{"1. open":"107.71","2. high":"109.38","3. low":"106.34","4. close":"107.27","5. volume":"15485079.49"},"2007-07-25":{"1. open":"106.96","2. high":"108.97","3. low":"106.08","4. close":"108.71","5. volume":"10438696.80"},"2007-07-24":{"1. open":"106.15","2. high":"107.70","3. low":"105.88","4. close":"106.94","5. volume":"9664815.64"},"2007-07-23":{"1. open":"105.75","2. high":"107.18","3. low":"105.72","4. close":"107.13","5. volume":"7401809.27"},"2007-07-20":{"1. open":"105.72","2. high":"106.65","3. low":"104.88","4. close":"105.68","5. volume":"10775883.28"},"2007-07-19":{"1. open":"105.86","2. high":"107.22","3. low":"105.54","4. close":"106.65","5. volume":"15908058.43"},"2007-07-18":{"1. open":"101.49","2. high":"102.99","3. low":"101.29","4. close":"102.25","5. volume":"9347052.13"},"2007-07-17":{"1. open":"100.94","2. high":"102.61","3. low":"100.75","4. close":"101.97","5. volume":"7014270.35"},"2007-07-16":{"1. open":"99.94","2. high":"101.29","3. low":"99.80","4. close":"100.94","5. volume":"8159673.38"},"2007-07-13":{"1. open":"100.11","2. high":"100.52","3. low":"99.51","4. close":"99.97","5. volume":"6557876.53"},"2007-07-12":{"1. open":"100.66","2. high":"100.94","3. low":"99.62","4. close":"100.59","5. volume":"8785534.93"},"2007-07-11":{"1. open":"99.69","2. high":"100.89","3. low":"99.65","4. close":"100.43","5. volume":"5419837.66"},"2007-07-10":{"1. open":"99.92","2. high":"100.47","3. low":"99.65","4. close":"100.00","5. volume":"5715784.84"},"2007-07-09":{"1. open":"100.09","2. high":"100.66","3. low":"99.60","4. close":"100.31","5. volume":"5565740.08"},"2007-07-06":{"1. open":"99.22","2. high":"100.94","3. low":"99.10","4. close":"100.36","5. volume":"8263692.14"},"2007-07-05":{"1. open":"97.86","2. high":"99.78","3. low":"97.56","4. close":"99.46","5. volume":"6140696.87"},"2007-07-03":{"1. open":"97.11","2. high":"98.57","3. low":"96.88","4. close":"98.11","5. volume":"3882661.31"},"2007-07-02":{"1. open":"97.01","2. high":"97.39","3. low":"96.27","4. close":"96.66","5. volume":"4327640.68"},"2007-06-29":{"1. open":"97.54","2. high":"98.11","3. low":"95.83","4. close":"96.88","5. volume":"6460577.57"},"2007-06-28":{"1. open":"97.13","2. high":"98.42","3. low":"96.86","4. close":"97.53","5. volume":"4999252.07"},"2007-06-27":{"1. open":"96.10","2. high":"97.09","3. low":"96.10","4. close":"97.05","5. volume":"4974305.98"},"2007-06-26":{"1. open":"96.75","2. high":"97.63","3. low":"96.49","4. close":"96.96","5. volume":"4813951.39"},"2007-06-25":{"1. open":"96.41","2. high":"97.36","3. low":"96.19","4. close":"96.75","5. volume":"7802695.73"},"2007-06-22":{"1. open":"97.38","2. high":"97.98","3. low":"96.14","4. close":"96.14","5. volume":"9949440.42"},"2007-06-21":{"1. open":"97.36","2. high":"98.50","3. low":"97.22","4. close":"98.13","5. volume":"5143681.66"},"2007-06-20":{"1. open":"98.04","2. high":"98.51","3. low":"97.53","4. close":"97.58","5. volume":"6021581.58"},"2007-06-19":{"1. open":"96.59","2. high":"98.18","3. low":"96.56","4. close":"98.04","5. volume":"5296672.08"},"2007-06-18":{"1. open":"96.90","2. high":"97.25","3. low":"96.55","4. close":"96.96","5. volume":"5853770.78"},"2007-06-15":{"1. open":"96.10","2. high":"96.83","3. low":"95.62","4. close":"96.74","5. volume":"8682620.80"},"2007-06-14":{"1. open":"94.92","2. high":"95.96","3. low":"94.64","4. close":"95.60","5. volume":"4755038.11"},"2007-06-13":{"1. open":"94.73","2. high":"95.05","3. low":"93.99","4. close":"94.92","5. volume":"5925939.55"},"2007-06-12":{"1. open":"94.91","2. high":"94.98","3. low":"94.03","4. close":"94.21","5. volume":"5135028.77"},"2007-06-11":{"1. open":"94.69","2. high":"95.73","3. low":"94.35","4. close":"95.02","5. volume":"7274961.61"},"2007-06-08":{"1. open":"93.71","2. high":"95.01","3. low":"93.66","4. close":"94.88","5. volume":"7563268.48"},"2007-06-07":{"1. open":"94.32","2. high":"94.97","3. low":"93.49","4. close":"93.71","5. volume":"13241311.99"},"2007-06-06":{"1. open":"97.11","2. high":"97.12","3. low":"94.25","4. close":"94.27","5. volume":"28325044.76"},"2007-06-05":{"1. open":"98.08","2. high":"98.08","3. low":"97.15","4. close":"97.43","5. volume":"4827390.98"},"2007-06-04":{"1. open":"98.04","2. high":"98.12","3. low":"97.19","4. close":"97.79","5. volume":"4206684.35"},"2007-06-01":{"1. open":"98.15","2. high":"98.72","3. low":"97.59","4. close":"98.07","5. volume":"4868814.38"},"2007-05-31":{"1. open":"98.71","2. high":"99.11","3. low":"97.58","4. close":"98.13","5. volume":"4692534.80"},"2007-05-30":{"1. open":"97.02","2. high":"98.59","3. low":"96.85","4. close":"98.43","5. volume":"6812768.52"},"2007-05-29":{"1. open":"97.18","2. high":"98.16","3. low":"96.93","4. close":"97.49","5. volume":"4989494.56"},"2007-05-25":{"1. open":"95.64","2. high":"97.05","3. low":"95.60","4. close":"96.82","5. volume":"5636343.96"},"2007-05-24":{"1. open":"96.88","2. high":"97.56","3. low":"95.34","4. close":"95.69","5. volume":"6375797.68"},"2007-05-23":{"1. open":"98.31","2. high":"98.50","3. low":"96.88","4. close":"97.19","5. volume":"4047434.39"},"2007-05-22":{"1. open":"98.45","2. high":"98.73","3. low":"97.58","4. close":"98.22","5. volume":"4890998.92"},"2007-05-21":{"1. open":"98.63","2. high":"99.42","3. low":"98.38","4. close":"98.53","5. volume":"6915130.34"},"2007-05-18":{"1. open":"97.43","2. high":"99.46","3. low":"97.21","4. close":"99.41","5. volume":"9074025.90"},"2007-05-17":{"1. open":"97.22","2. high":"97.79","3. low":"96.41","4. close":"96.94","5. volume":"7093895.33"},"2007-05-16":{"1. open":"96.75","2. high":"97.47","3. low":"96.22","4. close":"97.46","5. volume":"5167339.02"},"2007-05-15":{"1. open":"97.02","2. high":"97.39","3. low":"96.38","4. close":"96.50","5. volume":"5619038.18"},"2007-05-14":{"1. open":"97.40","2. high":"97.81","3. low":"96.46","4. close":"97.18","5. volume":"5276972.95"},"2007-05-11":{"1. open":"96.37","2. high":"97.57","3. low":"96.35","4. close":"97.56","5. volume":"5547145.57"},"2007-05-10":{"1. open":"95.57","2. high":"96.76","3. low":"95.47","4. close":"96.36","5. volume":"8247675.10"},"2007-05-09":{"1. open":"95.67","2. high":"96.42","3. low":"95.46","4. close":"96.08","5. volume":"7739824.21"},"2007-05-08":{"1. open":"94.26","2. high":"95.17","3. low":"94.09","4. close":"95.08","5. volume":"5490901.80"},"2007-05-07":{"1. open":"94.59","2. high":"94.97","3. low":"94.26","4. close":"94.59","5. volume":"5173414.45"},"2007-05-04":{"1. open":"94.58","2. high":"94.84","3. low":"94.12","4. close":"94.78","5. volume":"5030457.70"},"2007-05-03":{"1. open":"93.99","2. high":"94.81","3. low":"93.29","4. close":"94.63","5. volume":"6721821.14"},"2007-05-02":{"1. open":"94.63","2. high":"94.94","3. low":"94.01","4. close":"94.10","5. volume":"6278222.56"},"2007-05-01":{"1. open":"93.95","2. high":"94.97","3. low":"93.94","4. close":"94.97","5. volume":"7981000.45"},"2007-04-30":{"1. open":"93.07","2. high":"94.81","3. low":"92.94","4. close":"94.09","5. volume":"9251594.21"},"2007-04-27":{"1. open":"92.33","2. high":"93.13","3. low":"92.11","4. close":"93.13","5. volume":"5653281.53"},"2007-04-26":{"1. open":"92.42","2. high":"93.43","3. low":"92.25","4. close":"92.88","5. volume":"7924296.42"},"2007-04-25":{"1. open":"90.90","2. high":"93.62","3. low":"90.88","4. close":"93.40","5. volume":"13648826.20"},"2007-04-24":{"1. open":"91.64","2. high":"91.96","3. low":"89.50","4. close":"90.66","5. volume":"19745798.36"},"2007-04-23":{"1. open":"87.77","2. high":"88.12","3. low":"87.50","4. close":"87.64","5. volume":"6671376.65"},"2007-04-20":{"1. open":"87.47","2. high":"87.59","3. low":"86.45","4. close":"87.06","5. volume":"8597932.96"},"2007-04-19":{"1. open":"86.99","2. high":"87.33","3. low":"86.53","4. close":"86.80","5. volume":"8694863.71"},"2007-04-18":{"1. open":"87.27","2. high":"88.29","3. low":"86.90","4. close":"87.27","5. volume":"14610217.28"},"2007-04-17":{"1. open":"88.65","2. high":"89.90","3. low":"88.39","4. close":"89.40","5. volume":"9448217.28"},"2007-04-16":{"1. open":"87.44","2. high":"88.65","3. low":"87.19","4. close":"88.54","5. volume":"6319461.85"},"2007-04-13":{"1. open":"88.14","2. high":"88.14","3. low":"87.07","4. close":"87.38","5. volume":"5548710.46"},"2007-04-12":{"1. open":"87.32","2. high":"88.20","3. low":"87.02","4. close":"88.07","5. volume":"6522160.36"},"2007-04-11":{"1. open":"88.79","2. high":"89.01","3. low":"87.40","4. close":"87.60","5. volume":"5465035.19"},"2007-04-10":{"1. open":"88.74","2. high":"89.11","3. low":"88.52","4. close":"88.79","5. volume":"3310558.13"},"2007-04-09":{"1. open":"88.77","2. high":"89.24","3. low":"88.48","4. close":"88.94","5. volume":"4465074.31"},"2007-04-05":{"1. open":"88.35","2. high":"89.06","3. low":"88.14","4. close":"88.85","5. volume":"3044251.69"},"2007-04-04":{"1. open":"88.19","2. high":"88.78","3. low":"87.97","4. close":"88.56","5. volume":"3936327.62"},"2007-04-03":{"1. open":"87.86","2. high":"88.58","3. low":"87.75","4. close":"88.46","5. volume":"5275316.02"},"2007-04-02":{"1. open":"87.00","2. high":"87.91","3. low":"86.58","4. close":"87.64","5. volume":"5416063.52"},"2007-03-30":{"1. open":"86.75","2. high":"87.22","3. low":"86.13","4. close":"86.77","5. volume":"7031023.81"},"2007-03-29":{"1. open":"87.40","2. high":"87.55","3. low":"86.49","4. close":"87.05","5. volume":"6306942.78"},"2007-03-28":{"1. open":"86.44","2. high":"87.47","3. low":"86.34","4. close":"86.77","5. volume":"7481986.56"},"2007-03-27":{"1. open":"87.18","2. high":"87.48","3. low":"86.71","4. close":"87.20","5. volume":"4322577.82"},"2007-03-26":{"1. open":"87.30","2. high":"87.68","3. low":"86.82","4. close":"87.45","5. volume":"6194547.29"},"2007-03-23":{"1. open":"87.32","2. high":"87.65","3. low":"87.13","4. close":"87.48","5. volume":"4061794.50"},"2007-03-22":{"1. open":"87.65","2. high":"87.85","3. low":"87.13","4. close":"87.62","5. volume":"5247332.21"},"2007-03-21":{"1. open":"86.99","2. high":"88.20","3. low":"86.37","4. close":"87.78","5. volume":"7056338.11"},"2007-03-20":{"1. open":"86.53","2. high":"87.02","3. low":"86.11","4. close":"86.99","5. volume":"4197571.20"},"2007-03-19":{"1. open":"86.48","2. high":"86.82","3. low":"85.97","4. close":"86.52","5. volume":"4205027.41"},"2007-03-16":{"1. open":"86.06","2. high":"86.94","3. low":"85.63","4. close":"85.84","5. volume":"8034942.92"},"2007-03-15":{"1. open":"85.98","2. high":"86.50","3. low":"85.70","4. close":"86.02","5. volume":"5440273.20"},"2007-03-14":{"1. open":"85.34","2. high":"86.56","3. low":"84.78","4. close":"86.31","5. volume":"8021319.23"},"2007-03-13":{"1. open":"86.40","2. high":"86.96","3. low":"85.26","4. close":"85.34","5. volume":"6939892.33"},"2007-03-12":{"1. open":"85.88","2. high":"86.69","3. low":"85.58","4. close":"86.63","5. volume":"5091672.28"},"2007-03-09":{"1. open":"86.05","2. high":"86.53","3. low":"85.44","4. close":"85.87","5. volume":"5829653.16"},"2007-03-08":{"1. open":"86.76","2. high":"87.28","3. low":"85.17","4. close":"85.61","5. volume":"6815438.03"},"2007-03-07":{"1. open":"86.50","2. high":"87.31","3. low":"86.18","4. close":"86.47","5. volume":"9452911.93"},"2007-03-06":{"1. open":"85.06","2. high":"86.43","3. low":"84.93","4. close":"86.34","5. volume":"8454239.78"},"2007-03-05":{"1. open":"83.08","2. high":"84.83","3. low":"82.94","4. close":"84.51","5. volume":"9495071.75"},"2007-03-02":{"1. open":"84.56","2. high":"85.03","3. low":"83.62","4. close":"83.68","5. volume":"8700110.68"},"2007-03-01":{"1. open":"83.08","2. high":"85.65","3. low":"81.71","4. close":"84.94","5. volume":"11843134.16"},"2007-02-28":{"1. open":"86.26","2. high":"86.61","3. low":"85.12","4. close":"85.55","5. volume":"11222611.63"},"2007-02-27":{"1. open":"88.37","2. high":"88.38","3. low":"85.50","4. close":"86.49","5. volume":"11043202.28"},"2007-02-26":{"1. open":"90.08","2. high":"90.08","3. low":"88.79","4. close":"89.21","5. volume":"5451411.49"},"2007-02-23":{"1. open":"90.58","2. high":"90.62","3. low":"89.67","4. close":"89.96","5. volume":"5850641.02"},"2007-02-22":{"1. open":"90.95","2. high":"91.59","3. low":"90.00","4. close":"90.67","5. volume":"5431160.05"},"2007-02-21":{"1. open":"91.04","2. high":"91.47","3. low":"90.86","4. close":"91.21","5. volume":"3960445.25"},"2007-02-20":{"1. open":"90.82","2. high":"91.55","3. low":"90.72","4. close":"91.45","5. volume":"3796408.58"},"2007-02-16":{"1. open":"91.24","2. high":"91.36","3. low":"90.79","4. close":"91.12","5. volume":"4419140.36"},"2007-02-15":{"1. open":"91.19","2. high":"91.61","3. low":"90.65","4. close":"91.06","5. volume":"5126007.67"},"2007-02-14":{"1. open":"90.67","2. high":"91.53","3. low":"90.44","4. close":"91.32","5. volume":"5196151.30"},"2007-02-13":{"1. open":"90.76","2. high":"90.89","3. low":"90.03","4. close":"90.48","5. volume":"5249541.46"},"2007-02-12":{"1. open":"90.95","2. high":"91.32","3. low":"90.41","4. close":"90.74","5. volume":"4907292.12"},"2007-02-09":{"1. open":"91.45","2. high":"91.78","3. low":"90.04","4. close":"90.72","5. volume":"5615540.21"},"2007-02-08":{"1. open":"91.04","2. high":"91.81","3. low":"90.81","4. close":"91.70","5. volume":"5663223.14"},"2007-02-07":{"1. open":"91.87","2. high":"92.38","3. low":"91.24","4. close":"91.63","5. volume":"7086347.06"},"2007-02-06":{"1. open":"92.05","2. high":"92.42","3. low":"91.63","4. close":"91.64","5. volume":"6013573.06"},"2007-02-05":{"1. open":"91.29","2. high":"92.46","3. low":"91.04","4. close":"92.40","5. volume":"7534272.10"},"2007-02-02":{"1. open":"91.22","2. high":"91.80","3. low":"91.02","4. close":"91.29","5. volume":"6127257.28"},"2007-02-01":{"1. open":"91.10","2. high":"91.30","3. low":"90.17","4. close":"91.13","5. volume":"6085281.56"},"2007-01-31":{"1. open":"90.95","2. high":"91.57","3. low":"90.53","4. close":"91.27","5. volume":"5921336.95"},"2007-01-30":{"1. open":"90.78","2. high":"91.55","3. low":"90.67","4. close":"91.47","5. volume":"6607400.51"},"2007-01-29":{"1. open":"90.30","2. high":"90.82","3. low":"89.70","4. close":"90.71","5. volume":"6715009.30"},"2007-01-26":{"1. open":"89.74","2. high":"90.05","3. low":"89.14","4. close":"89.70","5. volume":"5312412.97"},"2007-01-25":{"1. open":"89.49","2. high":"90.14","3. low":"89.49","4. close":"89.76","5. volume":"5708420.68"},"2007-01-24":{"1. open":"89.42","2. high":"89.82","3. low":"88.90","4. close":"89.66","5. volume":"5246964.00"},"2007-01-23":{"1. open":"89.21","2. high":"89.64","3. low":"88.55","4. close":"89.36","5. volume":"9515783.45"},"2007-01-22":{"1. open":"88.76","2. high":"89.50","3. low":"88.48","4. close":"89.39","5. volume":"12463196.44"},"2007-01-19":{"1. open":"87.45","2. high":"89.15","3. low":"87.04","4. close":"88.53","5. volume":"23966474.62"},"2007-01-18":{"1. open":"91.86","2. high":"92.01","3. low":"91.05","4. close":"91.55","5. volume":"13472822.77"},"2007-01-17":{"1. open":"92.69","2. high":"92.88","3. low":"91.96","4. close":"92.07","5. volume":"7548908.36"},"2007-01-16":{"1. open":"91.50","2. high":"92.83","3. low":"91.41","4. close":"92.81","5. volume":"8839017.14"},"2007-01-12":{"1. open":"91.12","2. high":"91.77","3. low":"90.67","4. close":"91.44","5. volume":"6109030.98"},"2007-01-11":{"1. open":"91.91","2. high":"91.96","3. low":"90.67","4. close":"90.81","5. volume":"7364804.36"},"2007-01-10":{"1. open":"91.16","2. high":"91.18","3. low":"90.15","4. close":"91.03","5. volume":"8049763.30"},"2007-01-09":{"1. open":"91.35","2. high":"92.36","3. low":"91.20","4. close":"92.12","5. volume":"10225320.26"},"2007-01-08":{"1. open":"90.67","2. high":"91.59","3. low":"90.53","4. close":"91.04","5. volume":"9518176.80"},"2007-01-05":{"1. open":"89.84","2. high":"90.16","3. low":"89.21","4. close":"89.68","5. volume":"6647351.08"},"2007-01-04":{"1. open":"89.24","2. high":"90.94","3. low":"89.18","4. close":"90.50","5. volume":"9688012.74"},"2007-01-03":{"1. open":"89.45","2. high":"90.58","3. low":"88.61","4. close":"89.54","5. volume":"8465838.34"},"2006-12-29":{"1. open":"89.29","2. high":"90.10","3. low":"89.13","4. close":"89.43","5. volume":"4101745.07"},"2006-12-28":{"1. open":"89.39","2. high":"89.66","3. low":"89.17","4. close":"89.26","5. volume":"4143904.88"},"2006-12-27":{"1. open":"88.65","2. high":"89.50","3. low":"88.62","4. close":"89.47","5. volume":"4208249.23"},"2006-12-26":{"1. open":"87.45","2. high":"88.20","3. low":"87.38","4. close":"88.06","5. volume":"2097588.92"},"2006-12-22":{"1. open":"88.14","2. high":"88.35","3. low":"87.67","4. close":"87.68","5. volume":"2790556.38"},"2006-12-21":{"1. open":"88.24","2. high":"88.83","3. low":"87.94","4. close":"88.29","5. volume":"4055442.91"},"2006-12-20":{"1. open":"88.66","2. high":"88.83","3. low":"88.09","4. close":"88.37","5. volume":"3364132.39"},"2006-12-19":{"1. open":"87.54","2. high":"88.73","3. low":"87.37","4. close":"88.37","5. volume":"4541109.26"},"2006-12-18":{"1. open":"87.40","2. high":"88.52","3. low":"87.27","4. close":"87.85","5. volume":"7350260.15"},"2006-12-15":{"1. open":"88.01","2. high":"88.19","3. low":"87.50","4. close":"87.73","5. volume":"7443784.98"},"2006-12-14":{"1. open":"87.23","2. high":"88.11","3. low":"87.03","4. close":"87.78","5. volume":"4274986.93"},"2006-12-13":{"1. open":"87.25","2. high":"87.75","3. low":"86.99","4. close":"87.24","5. volume":"5929345.48"},"2006-12-12":{"1. open":"86.16","2. high":"87.31","3. low":"85.88","4. close":"86.64","5. volume":"7165143.58"},"2006-12-11":{"1. open":"86.27","2. high":"86.85","3. low":"86.12","4. close":"86.20","5. volume":"3184262.78"},"2006-12-08":{"1. open":"86.21","2. high":"86.89","3. low":"86.04","4. close":"86.40","5. volume":"3810952.80"},"2006-12-07":{"1. open":"86.53","2. high":"86.92","3. low":"86.12","4. close":"86.74","5. volume":"3968177.62"},"2006-12-06":{"1. open":"87.17","2. high":"87.33","3. low":"86.54","4. close":"86.64","5. volume":"5474608.60"},"2006-12-05":{"1. open":"86.16","2. high":"87.12","3. low":"86.01","4. close":"86.97","5. volume":"6338884.82"},"2006-12-04":{"1. open":"85.15","2. high":"86.48","3. low":"84.92","4. close":"86.08","5. volume":"6911172.11"},"2006-12-01":{"1. open":"84.60","2. high":"84.60","3. low":"83.35","4. close":"84.00","5. volume":"5012599.61"},"2006-11-30":{"1. open":"84.09","2. high":"85.13","3. low":"84.00","4. close":"84.61","5. volume":"5956408.76"},"2006-11-29":{"1. open":"84.09","2. high":"84.37","3. low":"83.78","4. close":"84.25","5. volume":"4255563.96"},"2006-11-28":{"1. open":"83.81","2. high":"84.29","3. low":"83.24","4. close":"84.09","5. volume":"4567712.29"},"2006-11-27":{"1. open":"85.34","2. high":"85.83","3. low":"83.88","4. close":"84.18","5. volume":"5784547.68"},"2006-11-24":{"1. open":"85.65","2. high":"86.30","3. low":"85.59","4. close":"85.93","5. volume":"1960523.50"},"2006-11-22":{"1. open":"85.52","2. high":"86.29","3. low":"85.42","4. close":"86.09","5. volume":"3085306.88"},"2006-11-21":{"1. open":"85.47","2. high":"86.00","3. low":"85.47","4. close":"85.68","5. volume":"2823971.26"},"2006-11-20":{"1. open":"86.32","2. high":"86.34","3. low":"85.62","4. close":"85.84","5. volume":"4612357.51"},"2006-11-17":{"1. open":"85.99","2. high":"86.57","3. low":"85.89","4. close":"86.35","5. volume":"4833650.52"},"2006-11-16":{"1. open":"85.67","2. high":"86.16","3. low":"85.24","4. close":"86.04","5. volume":"3839949.18"},"2006-11-15":{"1. open":"85.68","2. high":"85.87","3. low":"85.18","4. close":"85.71","5. volume":"3841145.86"},"2006-11-14":{"1. open":"84.69","2. high":"85.88","3. low":"84.37","4. close":"85.88","5. volume":"5406213.96"},"2006-11-13":{"1. open":"84.46","2. high":"85.08","3. low":"84.14","4. close":"84.75","5. volume":"4011902.32"},"2006-11-10":{"1. open":"84.96","2. high":"85.01","3. low":"84.35","4. close":"84.47","5. volume":"4942824.19"},"2006-11-09":{"1. open":"85.23","2. high":"85.78","3. low":"85.03","4. close":"85.07","5. volume":"4159737.83"},"2006-11-08":{"1. open":"84.92","2. high":"85.53","3. low":"84.70","4. close":"85.23","5. volume":"5543555.54"},"2006-11-07":{"1. open":"85.07","2. high":"85.98","3. low":"85.07","4. close":"85.10","5. volume":"6724582.70"},"2006-11-06":{"1. open":"84.23","2. high":"85.37","3. low":"84.23","4. close":"85.24","5. volume":"5744597.11"},"2006-11-03":{"1. open":"84.47","2. high":"85.00","3. low":"83.93","4. close":"84.14","5. volume":"4148231.33"},"2006-11-02":{"1. open":"84.50","2. high":"84.64","3. low":"84.00","4. close":"84.39","5. volume":"4506037.45"},"2006-11-01":{"1. open":"85.15","2. high":"85.31","3. low":"84.23","4. close":"84.50","5. volume":"5381083.76"},"2006-10-31":{"1. open":"84.23","2. high":"85.31","3. low":"84.23","4. close":"84.99","5. volume":"8530735.00"},"2006-10-30":{"1. open":"83.12","2. high":"84.69","3. low":"82.66","4. close":"84.23","5. volume":"5149388.88"},"2006-10-27":{"1. open":"83.68","2. high":"84.59","3. low":"83.38","4. close":"83.55","5. volume":"5376112.96"},"2006-10-26":{"1. open":"84.35","2. high":"84.62","3. low":"84.00","4. close":"84.26","5. volume":"4593670.96"},"2006-10-25":{"1. open":"83.96","2. high":"84.68","3. low":"83.71","4. close":"84.53","5. volume":"5635515.49"},"2006-10-24":{"1. open":"83.68","2. high":"84.64","3. low":"83.58","4. close":"84.22","5. volume":"8489311.60"},"2006-10-23":{"1. open":"82.89","2. high":"84.69","3. low":"82.86","4. close":"84.28","5. volume":"8157924.40"},"2006-10-20":{"1. open":"82.88","2. high":"83.49","3. low":"82.43","4. close":"83.29","5. volume":"6803471.27"},"2006-10-19":{"1. open":"82.34","2. high":"83.75","3. low":"82.21","4. close":"82.72","5. volume":"9823237.13"},"2006-10-18":{"1. open":"83.40","2. high":"84.72","3. low":"82.60","4. close":"82.68","5. volume":"25659679.10"},"2006-10-17":{"1. open":"79.49","2. high":"80.95","3. low":"79.37","4. close":"80.04","5. volume":"12238773.66"},"2006-10-16":{"1. open":"79.24","2. high":"80.64","3. low":"78.93","4. close":"79.82","5. volume":"7946941.21"},"2006-10-13":{"1. open":"77.74","2. high":"79.36","3. low":"77.73","4. close":"79.24","5. volume":"7169562.07"},"2006-10-12":{"1. open":"77.51","2. high":"78.15","3. low":"77.42","4. close":"77.97","5. volume":"4291188.08"},"2006-10-11":{"1. open":"77.46","2. high":"77.96","3. low":"77.13","4. close":"77.50","5. volume":"4796461.51"},"2006-10-10":{"1. open":"77.06","2. high":"77.90","3. low":"76.92","4. close":"77.50","5. volume":"4338318.71"},"2006-10-09":{"1. open":"76.53","2. high":"77.40","3. low":"76.40","4. close":"77.32","5. volume":"4133318.90"},"2006-10-06":{"1. open":"76.34","2. high":"77.12","3. low":"75.94","4. close":"76.53","5. volume":"4916405.27"},"2006-10-05":{"1. open":"76.23","2. high":"76.60","3. low":"76.03","4. close":"76.33","5. volume":"4562649.43"},"2006-10-04":{"1. open":"75.16","2. high":"76.63","3. low":"75.14","4. close":"76.50","5. volume":"5632938.04"},"2006-10-03":{"1. open":"75.37","2. high":"75.72","3. low":"75.08","4. close":"75.16","5. volume":"4453936.02"},"2006-10-02":{"1. open":"75.26","2. high":"75.92","3. low":"75.10","4. close":"75.36","5. volume":"4126967.32"},"2006-09-29":{"1. open":"75.39","2. high":"76.21","3. low":"75.27","4. close":"75.43","5. volume":"4391524.76"},"2006-09-28":{"1. open":"75.34","2. high":"75.80","3. low":"75.22","4. close":"75.47","5. volume":"4227304.00"},"2006-09-27":{"1. open":"75.48","2. high":"76.10","3. low":"75.22","4. close":"75.57","5. volume":"5413117.86"},"2006-09-26":{"1. open":"75.39","2. high":"76.09","3. low":"75.21","4. close":"75.94","5. volume":"4355716.54"},"2006-09-25":{"1. open":"75.15","2. high":"75.74","3. low":"74.82","4. close":"75.48","5. volume":"5231315.16"},"2006-09-22":{"1. open":"75.25","2. high":"75.59","3. low":"74.57","4. close":"74.76","5. volume":"4004446.10"},"2006-09-21":{"1. open":"76.04","2. high":"76.63","3. low":"74.88","4. close":"75.12","5. volume":"8200912.68"},"2006-09-20":{"1. open":"75.82","2. high":"77.13","3. low":"75.67","4. close":"76.79","5. volume":"6926544.79"},"2006-09-19":{"1. open":"75.44","2. high":"75.57","3. low":"74.95","4. close":"75.36","5. volume":"4684158.07"},"2006-09-18":{"1. open":"76.00","2. high":"76.60","3. low":"75.64","4. close":"75.70","5. volume":"4066489.15"},"2006-09-15":{"1. open":"76.60","2. high":"76.95","3. low":"76.21","4. close":"76.35","5. volume":"7551761.98"},"2006-09-14":{"1. open":"75.39","2. high":"76.40","3. low":"75.24","4. close":"75.92","5. volume":"3926293.96"},"2006-09-13":{"1. open":"75.71","2. high":"76.13","3. low":"75.34","4. close":"75.68","5. volume":"4529142.50"},"2006-09-12":{"1. open":"74.69","2. high":"75.94","3. low":"74.62","4. close":"75.74","5. volume":"5267399.54"},"2006-09-11":{"1. open":"74.19","2. high":"74.75","3. low":"73.87","4. close":"74.50","5. volume":"3971399.44"},"2006-09-08":{"1. open":"73.27","2. high":"74.43","3. low":"73.04","4. close":"74.25","5. volume":"4141051.27"},"2006-09-07":{"1. open":"73.55","2. high":"73.99","3. low":"73.01","4. close":"73.09","5. volume":"3602270.92"},"2006-09-06":{"1. open":"73.91","2. high":"74.28","3. low":"73.80","4. close":"73.90","5. volume":"3431330.35"},"2006-09-05":{"1. open":"74.74","2. high":"75.06","3. low":"74.19","4. close":"74.42","5. volume":"3653083.62"},"2006-09-01":{"1. open":"74.68","2. high":"75.09","3. low":"74.39","4. close":"74.94","5. volume":"3032192.88"},"2006-08-31":{"1. open":"74.84","2. high":"75.02","3. low":"74.36","4. close":"74.53","5. volume":"3485272.82"},"2006-08-30":{"1. open":"74.73","2. high":"75.19","3. low":"74.41","4. close":"74.76","5. volume":"4316134.18"},"2006-08-29":{"1. open":"73.70","2. high":"75.00","3. low":"73.70","4. close":"74.93","5. volume":"4794528.42"},"2006-08-28":{"1. open":"73.56","2. high":"74.07","3. low":"73.42","4. close":"73.94","5. volume":"4841382.89"},"2006-08-25":{"1. open":"72.91","2. high":"73.64","3. low":"72.85","4. close":"73.53","5. volume":"3154990.25"},"2006-08-24":{"1. open":"72.63","2. high":"73.18","3. low":"72.60","4. close":"73.07","5. volume":"3197242.12"},"2006-08-23":{"1. open":"72.68","2. high":"73.15","3. low":"72.19","4. close":"72.42","5. volume":"3153425.36"},"2006-08-22":{"1. open":"72.98","2. high":"73.23","3. low":"72.36","4. close":"72.68","5. volume":"3734733.74"},"2006-08-21":{"1. open":"73.19","2. high":"73.53","3. low":"72.60","4. close":"72.98","5. volume":"3384291.78"},"2006-08-18":{"1. open":"73.07","2. high":"73.61","3. low":"72.38","4. close":"73.55","5. volume":"4970071.58"},"2006-08-17":{"1. open":"72.66","2. high":"73.24","3. low":"72.29","4. close":"73.06","5. volume":"5095446.41"},"2006-08-16":{"1. open":"71.29","2. high":"72.98","3. low":"71.20","4. close":"72.80","5. volume":"6799420.98"},"2006-08-15":{"1. open":"70.79","2. high":"71.01","3. low":"70.24","4. close":"70.95","5. volume":"5509680.41"},"2006-08-14":{"1. open":"69.82","2. high":"71.33","3. low":"69.59","4. close":"70.59","5. volume":"4600206.65"},"2006-08-11":{"1. open":"69.22","2. high":"69.76","3. low":"69.22","4. close":"69.48","5. volume":"3402057.82"},"2006-08-10":{"1. open":"69.22","2. high":"70.03","3. low":"69.09","4. close":"69.72","5. volume":"2958183.07"},"2006-08-09":{"1. open":"69.73","2. high":"70.22","3. low":"69.40","4. close":"69.40","5. volume":"4124297.81"},"2006-08-08":{"1. open":"69.62","2. high":"70.20","3. low":"69.14","4. close":"69.34","5. volume":"3493097.24"},"2006-08-07":{"1. open":"69.62","2. high":"70.14","3. low":"69.30","4. close":"69.52","5. volume":"3562596.50"},"2006-08-04":{"1. open":"70.56","2. high":"70.67","3. low":"69.33","4. close":"69.88","5. volume":"4660040.45"},"2006-08-03":{"1. open":"69.96","2. high":"70.63","3. low":"68.95","4. close":"70.26","5. volume":"2545974.22"},"2006-08-02":{"1. open":"70.15","2. high":"70.82","3. low":"70.14","4. close":"70.25","5. volume":"3022803.58"},"2006-08-01":{"1. open":"70.75","2. high":"71.23","3. low":"69.73","4. close":"70.09","5. volume":"4056455.48"},"2006-07-31":{"1. open":"70.36","2. high":"71.34","3. low":"70.10","4. close":"71.26","5. volume":"4954054.54"},"2006-07-28":{"1. open":"70.31","2. high":"71.16","3. low":"70.20","4. close":"70.84","5. volume":"3834610.16"},"2006-07-27":{"1. open":"69.80","2. high":"71.15","3. low":"69.73","4. close":"70.10","5. volume":"5927320.33"},"2006-07-26":{"1. open":"69.48","2. high":"70.24","3. low":"69.37","4. close":"69.80","5. volume":"3562504.45"},"2006-07-25":{"1. open":"69.95","2. high":"70.34","3. low":"69.32","4. close":"69.86","5. volume":"5136777.76"},"2006-07-24":{"1. open":"68.97","2. high":"70.10","3. low":"68.97","4. close":"69.95","5. volume":"5165221.82"},"2006-07-21":{"1. open":"69.49","2. high":"69.50","3. low":"68.58","4. close":"68.91","5. volume":"7707053.70"},"2006-07-20":{"1. open":"69.71","2. high":"69.85","3. low":"69.22","4. close":"69.48","5. volume":"11244059.75"},"2006-07-19":{"1. open":"69.96","2. high":"70.94","3. low":"69.96","4. close":"70.02","5. volume":"13381507.19"},"2006-07-18":{"1. open":"67.84","2. high":"69.43","3. low":"66.95","4. close":"68.36","5. volume":"7978607.10"},"2006-07-17":{"1. open":"67.51","2. high":"68.06","3. low":"67.38","4. close":"67.84","5. volume":"6280431.80"},"2006-07-14":{"1. open":"68.34","2. high":"68.39","3. low":"67.54","4. close":"67.72","5. volume":"6404794.06"},"2006-07-13":{"1. open":"69.05","2. high":"69.30","3. low":"67.96","4. close":"68.34","5. volume":"8058876.44"},"2006-07-12":{"1. open":"70.02","2. high":"70.24","3. low":"68.87","4. close":"69.48","5. volume":"7706685.49"},"2006-07-11":{"1. open":"70.33","2. high":"70.56","3. low":"69.44","4. close":"70.39","5. volume":"5602744.98"},"2006-07-10":{"1. open":"70.13","2. high":"70.72","3. low":"69.84","4. close":"70.58","5. volume":"6586044.44"},"2006-07-07":{"1. open":"71.88","2. high":"71.88","3. low":"70.07","4. close":"70.35","5. volume":"6113725.63"},"2006-07-06":{"1. open":"71.42","2. high":"72.29","3. low":"71.40","4. close":"71.88","5. volume":"3988705.21"},"2006-07-05":{"1. open":"71.80","2. high":"72.16","3. low":"71.36","4. close":"71.59","5. volume":"3726080.86"},"2006-07-03":{"1. open":"71.38","2. high":"72.05","3. low":"71.13","4. close":"71.82","5. volume":"2924768.20"},"2006-06-30":{"1. open":"71.52","2. high":"71.74","3. low":"70.69","4. close":"70.71","5. volume":"7282878.08"},"2006-06-29":{"1. open":"70.57","2. high":"71.62","3. low":"70.48","4. close":"71.42","5. volume":"5015821.43"},"2006-06-28":{"1. open":"70.45","2. high":"70.56","3. low":"70.01","4. close":"70.48","5. volume":"4043015.89"},"2006-06-27":{"1. open":"71.17","2. high":"71.43","3. low":"70.25","4. close":"70.54","5. volume":"5151966.34"},"2006-06-26":{"1. open":"70.92","2. high":"71.36","3. low":"70.70","4. close":"71.02","5. volume":"3173952.96"},"2006-06-23":{"1. open":"71.02","2. high":"71.65","3. low":"70.82","4. close":"70.97","5. volume":"4161302.71"},"2006-06-22":{"1. open":"71.95","2. high":"72.14","3. low":"70.88","4. close":"71.05","5. volume":"5121497.12"},"2006-06-21":{"1. open":"71.79","2. high":"72.32","3. low":"71.78","4. close":"72.08","5. volume":"5117262.73"},"2006-06-20":{"1. open":"71.65","2. high":"72.08","3. low":"71.11","4. close":"71.79","5. volume":"5637724.74"},"2006-06-19":{"1. open":"71.86","2. high":"72.08","3. low":"71.19","4. close":"71.50","5. volume":"4880689.09"},"2006-06-16":{"1. open":"72.04","2. high":"72.29","3. low":"71.40","4. close":"71.75","5. volume":"7487049.42"},"2006-06-15":{"1. open":"71.98","2. high":"72.52","3. low":"70.83","4. close":"72.32","5. volume":"6148521.29"},"2006-06-14":{"1. open":"70.97","2. high":"71.66","3. low":"70.82","4. close":"71.53","5. volume":"5558652.07"},"2006-06-13":{"1. open":"71.13","2. high":"71.74","3. low":"70.71","4. close":"70.82","5. volume":"6788006.53"},"2006-06-12":{"1. open":"71.51","2. high":"71.88","3. low":"70.74","4. close":"70.90","5. volume":"4533468.95"},"2006-06-09":{"1. open":"71.18","2. high":"71.89","3. low":"70.93","4. close":"71.81","5. volume":"5647758.41"},"2006-06-08":{"1. open":"72.48","2. high":"73.25","3. low":"70.65","4. close":"70.91","5. volume":"12403454.69"},"2006-06-07":{"1. open":"73.44","2. high":"74.32","3. low":"72.83","4. close":"72.86","5. volume":"7294936.90"},"2006-06-06":{"1. open":"72.78","2. high":"73.55","3. low":"72.26","4. close":"73.42","5. volume":"6674322.31"},"2006-06-05":{"1. open":"72.81","2. high":"73.68","3. low":"72.73","4. close":"72.78","5. volume":"5114225.02"},"2006-06-02":{"1. open":"74.10","2. high":"74.16","3. low":"72.86","4. close":"73.20","5. volume":"6657476.80"},"2006-06-01":{"1. open":"73.54","2. high":"74.44","3. low":"73.47","4. close":"74.28","5. volume":"4479710.58"},"2006-05-31":{"1. open":"73.78","2. high":"74.41","3. low":"73.28","4. close":"73.55","5. volume":"5877428.15"},"2006-05-30":{"1. open":"73.96","2. high":"74.53","3. low":"73.78","4. close":"73.79","5. volume":"4647797.53"},"2006-05-26":{"1. open":"73.79","2. high":"74.43","3. low":"73.37","4. close":"74.33","5. volume":"3296198.02"},"2006-05-25":{"1. open":"73.54","2. high":"73.81","3. low":"73.32","4. close":"73.77","5. volume":"3677477.40"},"2006-05-24":{"1. open":"73.09","2. high":"73.68","3. low":"72.78","4. close":"73.44","5. volume":"6802274.59"},"2006-05-23":{"1. open":"73.87","2. high":"74.84","3. low":"72.72","4. close":"73.49","5. volume":"4608491.33"},"2006-05-22":{"1. open":"73.59","2. high":"73.95","3. low":"73.09","4. close":"73.66","5. volume":"5754078.47"},"2006-05-19":{"1. open":"74.44","2. high":"74.56","3. low":"73.19","4. close":"73.90","5. volume":"6461221.93"},"2006-05-18":{"1. open":"74.10","2. high":"74.88","3. low":"73.67","4. close":"74.25","5. volume":"5010942.67"},"2006-05-17":{"1. open":"75.34","2. high":"75.68","3. low":"74.58","4. close":"74.81","5. volume":"5464206.72"},"2006-05-16":{"1. open":"76.40","2. high":"76.63","3. low":"75.55","4. close":"75.63","5. volume":"4100732.50"},"2006-05-15":{"1. open":"75.30","2. high":"76.54","3. low":"75.30","4. close":"76.30","5. volume":"5317291.73"},"2006-05-12":{"1. open":"75.85","2. high":"77.04","3. low":"75.76","4. close":"75.84","5. volume":"5233800.56"},"2006-05-11":{"1. open":"76.08","2. high":"76.49","3. low":"75.90","4. close":"75.91","5. volume":"4855282.74"},"2006-05-10":{"1. open":"76.31","2. high":"76.71","3. low":"76.03","4. close":"76.31","5. volume":"3157751.81"},"2006-05-09":{"1. open":"75.93","2. high":"76.67","3. low":"75.86","4. close":"76.61","5. volume":"3749093.86"},"2006-05-08":{"1. open":"76.03","2. high":"76.61","3. low":"75.76","4. close":"76.30","5. volume":"3549985.38"},"2006-05-05":{"1. open":"76.36","2. high":"76.91","3. low":"76.13","4. close":"76.38","5. volume":"4146482.34"},"2006-05-04":{"1. open":"76.14","2. high":"76.49","3. low":"75.85","4. close":"75.88","5. volume":"3651610.79"},"2006-05-03":{"1. open":"75.98","2. high":"76.67","3. low":"75.90","4. close":"76.13","5. volume":"5266386.97"},"2006-05-02":{"1. open":"75.58","2. high":"76.16","3. low":"75.48","4. close":"75.87","5. volume":"3991742.93"},"2006-05-01":{"1. open":"76.03","2. high":"76.69","3. low":"75.57","4. close":"75.69","5. volume":"5533337.77"},"2006-04-28":{"1. open":"76.87","2. high":"76.97","3. low":"75.46","4. close":"75.80","5. volume":"7549920.94"},"2006-04-27":{"1. open":"76.41","2. high":"77.69","3. low":"76.13","4. close":"77.21","5. volume":"7524606.64"},"2006-04-26":{"1. open":"76.26","2. high":"76.85","3. low":"76.14","4. close":"76.73","5. volume":"6120353.38"},"2006-04-25":{"1. open":"75.63","2. high":"76.31","3. low":"75.11","4. close":"76.10","5. volume":"6311361.28"},"2006-04-24":{"1. open":"74.84","2. high":"75.86","3. low":"74.65","4. close":"75.58","5. volume":"6079206.13"},"2006-04-21":{"1. open":"75.93","2. high":"75.94","3. low":"74.91","4. close":"75.17","5. volume":"5631189.05"},"2006-04-20":{"1. open":"75.16","2. high":"76.27","3. low":"75.15","4. close":"75.50","5. volume":"5741467.34"},"2006-04-19":{"1. open":"77.28","2. high":"77.32","3. low":"74.80","4. close":"75.35","5. volume":"9715812.44"},"2006-04-18":{"1. open":"75.38","2. high":"76.89","3. low":"75.21","4. close":"76.69","5. volume":"7277447.02"},"2006-04-17":{"1. open":"75.27","2. high":"76.33","3. low":"74.93","4. close":"75.15","5. volume":"4265873.78"},"2006-04-13":{"1. open":"74.73","2. high":"76.03","3. low":"74.67","4. close":"75.46","5. volume":"4418219.84"},"2006-04-12":{"1. open":"74.65","2. high":"74.90","3. low":"74.22","4. close":"74.33","5. volume":"3594814.70"},"2006-04-11":{"1. open":"75.33","2. high":"75.54","3. low":"74.33","4. close":"74.71","5. volume":"5486023.04"},"2006-04-10":{"1. open":"75.93","2. high":"76.16","3. low":"75.48","4. close":"75.57","5. volume":"3339370.40"},"2006-04-07":{"1. open":"76.96","2. high":"77.14","3. low":"75.89","4. close":"75.92","5. volume":"4913275.50"},"2006-04-06":{"1. open":"77.42","2. high":"77.62","3. low":"76.73","4. close":"77.15","5. volume":"4551142.93"},"2006-04-05":{"1. open":"76.71","2. high":"77.74","3. low":"76.70","4. close":"77.48","5. volume":"5084860.43"},"2006-04-04":{"1. open":"76.50","2. high":"77.12","3. low":"76.22","4. close":"76.82","5. volume":"3546763.56"},"2006-04-03":{"1. open":"76.15","2. high":"76.95","3. low":"76.08","4. close":"76.46","5. volume":"3794015.23"},"2006-03-31":{"1. open":"76.36","2. high":"76.96","3. low":"75.75","4. close":"75.92","5. volume":"5396088.24"},"2006-03-30":{"1. open":"76.29","2. high":"77.05","3. low":"76.25","4. close":"76.59","5. volume":"4111962.84"},"2006-03-29":{"1. open":"75.67","2. high":"76.91","3. low":"75.67","4. close":"76.52","5. volume":"4043015.89"},"2006-03-28":{"1. open":"76.27","2. high":"76.76","3. low":"75.75","4. close":"75.88","5. volume":"4150256.47"},"2006-03-27":{"1. open":"76.38","2. high":"76.64","3. low":"76.02","4. close":"76.48","5. volume":"3599325.25"},"2006-03-24":{"1. open":"76.50","2. high":"77.07","3. low":"76.39","4. close":"76.73","5. volume":"3865079.38"},"2006-03-23":{"1. open":"77.54","2. high":"77.57","3. low":"76.34","4. close":"76.59","5. volume":"4699991.02"},"2006-03-22":{"1. open":"77.01","2. high":"77.95","3. low":"76.73","4. close":"77.74","5. volume":"4573695.67"},"2006-03-21":{"1. open":"77.16","2. high":"78.23","3. low":"76.94","4. close":"77.15","5. volume":"6815806.24"},"2006-03-20":{"1. open":"76.50","2. high":"77.09","3. low":"76.39","4. close":"76.94","5. volume":"3562688.56"},"2006-03-17":{"1. open":"76.66","2. high":"76.78","3. low":"76.24","4. close":"76.68","5. volume":"5904583.49"},"2006-03-16":{"1. open":"76.80","2. high":"77.07","3. low":"76.04","4. close":"76.28","5. volume":"3957775.74"},"2006-03-15":{"1. open":"76.08","2. high":"77.10","3. low":"76.07","4. close":"76.75","5. volume":"4943560.61"},"2006-03-14":{"1. open":"75.03","2. high":"76.39","3. low":"74.99","4. close":"76.29","5. volume":"4158909.36"},"2006-03-13":{"1. open":"75.08","2. high":"75.85","3. low":"74.98","4. close":"75.42","5. volume":"4208065.13"},"2006-03-10":{"1. open":"74.59","2. high":"75.71","3. low":"74.59","4. close":"75.09","5. volume":"4406713.34"},"2006-03-09":{"1. open":"74.70","2. high":"75.46","3. low":"74.38","4. close":"74.58","5. volume":"3968085.56"},"2006-03-08":{"1. open":"74.00","2. high":"75.11","3. low":"73.87","4. close":"74.69","5. volume":"5127204.35"},"2006-03-07":{"1. open":"73.51","2. high":"74.37","3. low":"73.51","4. close":"73.91","5. volume":"3986588.02"},"2006-03-06":{"1. open":"73.69","2. high":"74.23","3. low":"73.55","4. close":"73.64","5. volume":"4335188.94"},"2006-03-03":{"1. open":"73.19","2. high":"74.41","3. low":"73.19","4. close":"73.60","5. volume":"4008312.29"},"2006-03-02":{"1. open":"73.55","2. high":"73.83","3. low":"73.22","4. close":"73.59","5. volume":"4067593.78"},"2006-03-01":{"1. open":"73.65","2. high":"74.39","3. low":"73.44","4. close":"73.55","5. volume":"4761205.60"},"2006-02-28":{"1. open":"73.73","2. high":"74.15","3. low":"73.37","4. close":"73.86","5. volume":"5486943.56"},"2006-02-27":{"1. open":"73.64","2. high":"74.46","3. low":"73.60","4. close":"74.22","5. volume":"3486009.24"},"2006-02-24":{"1. open":"74.24","2. high":"74.24","3. low":"73.50","4. close":"73.73","5. volume":"3592973.66"},"2006-02-23":{"1. open":"74.61","2. high":"74.88","3. low":"73.68","4. close":"73.83","5. volume":"4583637.29"},"2006-02-22":{"1. open":"73.64","2. high":"75.16","3. low":"73.61","4. close":"74.88","5. volume":"4873509.04"},"2006-02-21":{"1. open":"73.73","2. high":"74.33","3. low":"73.61","4. close":"74.10","5. volume":"5373995.76"},"2006-02-17":{"1. open":"74.48","2. high":"74.59","3. low":"73.76","4. close":"74.30","5. volume":"4877651.38"},"2006-02-16":{"1. open":"74.27","2. high":"74.48","3. low":"73.76","4. close":"74.48","5. volume":"4888421.46"},"2006-02-15":{"1. open":"74.43","2. high":"75.02","3. low":"74.10","4. close":"74.42","5. volume":"4650467.04"},"2006-02-14":{"1. open":"74.15","2. high":"74.98","3. low":"73.96","4. close":"74.64","5. volume":"5592619.26"},"2006-02-13":{"1. open":"74.87","2. high":"75.40","3. low":"73.81","4. close":"74.05","5. volume":"4839541.85"},"2006-02-10":{"1. open":"74.01","2. high":"74.99","3. low":"73.83","4. close":"74.87","5. volume":"4944941.39"},"2006-02-09":{"1. open":"73.83","2. high":"74.38","3. low":"73.18","4. close":"74.01","5. volume":"7004420.78"},"2006-02-08":{"1. open":"74.19","2. high":"74.47","3. low":"73.86","4. close":"74.38","5. volume":"4629479.18"},"2006-02-07":{"1. open":"73.18","2. high":"73.82","3. low":"73.00","4. close":"73.32","5. volume":"4830244.60"},"2006-02-06":{"1. open":"73.59","2. high":"73.60","3. low":"72.66","4. close":"73.19","5. volume":"8807995.62"},"2006-02-03":{"1. open":"74.15","2. high":"74.35","3. low":"73.38","4. close":"73.61","5. volume":"9068963.04"},"2006-02-02":{"1. open":"74.98","2. high":"75.11","3. low":"74.47","4. close":"74.77","5. volume":"5705382.96"},"2006-02-01":{"1. open":"74.47","2. high":"75.70","3. low":"74.24","4. close":"75.43","5. volume":"4988574.04"},"2006-01-31":{"1. open":"75.02","2. high":"75.48","3. low":"74.72","4. close":"74.84","5. volume":"6233393.23"},"2006-01-30":{"1. open":"74.58","2. high":"75.31","3. low":"73.83","4. close":"75.14","5. volume":"4901861.05"},"2006-01-27":{"1. open":"74.33","2. high":"75.27","3. low":"74.33","4. close":"74.58","5. volume":"5618301.77"},"2006-01-26":{"1. open":"75.02","2. high":"75.16","3. low":"74.18","4. close":"74.30","5. volume":"7189445.30"},"2006-01-25":{"1. open":"74.61","2. high":"75.13","3. low":"74.20","4. close":"74.48","5. volume":"5867670.64"},"2006-01-24":{"1. open":"74.92","2. high":"75.62","3. low":"74.38","4. close":"74.42","5. volume":"5586635.88"},"2006-01-23":{"1. open":"74.87","2. high":"75.41","3. low":"74.49","4. close":"74.94","5. volume":"5628151.33"},"2006-01-20":{"1. open":"76.44","2. high":"76.45","3. low":"74.79","4. close":"74.89","5. volume":"7921811.02"},"2006-01-19":{"1. open":"77.45","2. high":"77.68","3. low":"76.42","4. close":"76.49","5. volume":"5968191.42"},"2006-01-18":{"1. open":"77.32","2. high":"77.97","3. low":"76.88","4. close":"77.75","5. volume":"10111728.10"},"2006-01-17":{"1. open":"76.22","2. high":"76.55","3. low":"75.98","4. close":"76.40","5. volume":"8025461.57"},"2006-01-13":{"1. open":"76.40","2. high":"76.82","3. low":"75.94","4. close":"76.56","5. volume":"6371471.23"},"2006-01-12":{"1. open":"77.16","2. high":"77.29","3. low":"76.77","4. close":"76.93","5. volume":"4532732.53"},"2006-01-11":{"1. open":"77.66","2. high":"78.07","3. low":"76.77","4. close":"77.48","5. volume":"5317291.73"},"2006-01-10":{"1. open":"76.54","2. high":"77.43","3. low":"76.51","4. close":"77.39","5. volume":"5246964.00"},"2006-01-09":{"1. open":"77.23","2. high":"77.55","3. low":"76.75","4. close":"77.08","5. volume":"6306574.57"},"2006-01-06":{"1. open":"77.28","2. high":"78.27","3. low":"76.78","4. close":"78.20","5. volume":"7545410.39"},"2006-01-05":{"1. open":"74.93","2. high":"76.31","3. low":"74.56","4. close":"75.94","5. volume":"6640078.97"},"2006-01-04":{"1. open":"75.67","2. high":"75.94","3. low":"74.87","4. close":"75.44","5. volume":"9051289.06"},"2006-01-03":{"1. open":"75.90","2. high":"75.99","3. low":"74.39","4. close":"75.54","5. volume":"10783983.85"},"2005-12-30":{"1. open":"75.34","2. high":"75.93","3. low":"75.08","4. close":"75.67","5. volume":"5015913.48"},"2005-12-29":{"1. open":"76.22","2. high":"76.46","3. low":"75.69","4. close":"75.85","5. volume":"3643786.37"},"2005-12-28":{"1. open":"76.50","2. high":"76.93","3. low":"76.22","4. close":"76.44","5. volume":"3531851.14"},"2005-12-27":{"1. open":"76.85","2. high":"77.78","3. low":"76.30","4. close":"76.39","5. volume":"4029852.46"},"2005-12-23":{"1. open":"77.32","2. high":"77.51","3. low":"76.76","4. close":"76.85","5. volume":"3328784.42"},"2005-12-22":{"1. open":"76.04","2. high":"76.61","3. low":"75.76","4. close":"76.61","5. volume":"6051130.27"},"2005-12-21":{"1. open":"75.91","2. high":"77.32","3. low":"75.91","4. close":"76.51","5. volume":"6302616.34"},"2005-12-20":{"1. open":"76.36","2. high":"76.50","3. low":"75.54","4. close":"75.92","5. volume":"4856847.62"},"2005-12-19":{"1. open":"76.61","2. high":"76.96","3. low":"76.08","4. close":"76.18","5. volume":"4589160.41"},"2005-12-16":{"1. open":"77.22","2. high":"77.32","3. low":"76.40","4. close":"76.74","5. volume":"6810191.06"},"2005-12-15":{"1. open":"76.29","2. high":"76.98","3. low":"76.17","4. close":"76.89","5. volume":"5666629.07"},"2005-12-14":{"1. open":"77.00","2. high":"77.28","3. low":"76.36","4. close":"76.52","5. volume":"6592580.14"},"2005-12-13":{"1. open":"77.78","2. high":"78.15","3. low":"76.86","4. close":"77.06","5. volume":"11548199.56"},"2005-12-12":{"1. open":"80.09","2. high":"80.41","3. low":"78.94","4. close":"79.13","5. volume":"5563714.93"},"2005-12-09":{"1. open":"79.90","2. high":"80.18","3. low":"79.47","4. close":"80.06","5. volume":"5948216.14"},"2005-12-08":{"1. open":"81.53","2. high":"81.84","3. low":"79.78","4. close":"80.55","5. volume":"5327049.24"},"2005-12-07":{"1. open":"81.93","2. high":"82.77","3. low":"81.42","4. close":"81.67","5. volume":"4864027.68"},"2005-12-06":{"1. open":"81.52","2. high":"82.70","3. low":"81.52","4. close":"82.06","5. volume":"4484313.18"},"2005-12-05":{"1. open":"81.37","2. high":"81.60","3. low":"80.74","4. close":"81.40","5. volume":"3703804.27"},"2005-12-02":{"1. open":"81.93","2. high":"82.06","3. low":"81.34","4. close":"81.60","5. volume":"4354519.86"},"2005-12-01":{"1. open":"82.06","2. high":"82.61","3. low":"81.97","4. close":"82.12","5. volume":"4297447.62"},"2005-11-30":{"1. open":"81.97","2. high":"82.52","3. low":"81.68","4. close":"81.83","5. volume":"5542911.18"},"2005-11-29":{"1. open":"82.09","2. high":"82.79","3. low":"81.94","4. close":"82.02","5. volume":"4737916.44"},"2005-11-28":{"1. open":"81.74","2. high":"82.32","3. low":"81.70","4. close":"82.03","5. volume":"4784770.91"},"2005-11-25":{"1. open":"81.88","2. high":"82.22","3. low":"81.58","4. close":"81.74","5. volume":"2024499.64"},"2005-11-23":{"1. open":"81.12","2. high":"82.29","3. low":"80.96","4. close":"81.74","5. volume":"4970163.64"},"2005-11-22":{"1. open":"79.97","2. high":"81.08","3. low":"79.97","4. close":"81.00","5. volume":"5326681.03"},"2005-11-21":{"1. open":"80.64","2. high":"80.89","3. low":"80.09","4. close":"80.35","5. volume":"4425768.11"},"2005-11-18":{"1. open":"81.01","2. high":"81.01","3. low":"80.24","4. close":"80.79","5. volume":"7351088.62"},"2005-11-17":{"1. open":"79.33","2. high":"80.07","3. low":"78.94","4. close":"79.98","5. volume":"4872864.67"},"2005-11-16":{"1. open":"78.66","2. high":"79.70","3. low":"78.60","4. close":"79.66","5. volume":"6162052.93"},"2005-11-15":{"1. open":"77.35","2. high":"79.07","3. low":"77.35","4. close":"78.73","5. volume":"6287888.02"},"2005-11-14":{"1. open":"77.55","2. high":"78.24","3. low":"77.42","4. close":"77.66","5. volume":"3604111.96"},"2005-11-11":{"1. open":"77.51","2. high":"78.10","3. low":"77.46","4. close":"77.83","5. volume":"4456513.48"},"2005-11-10":{"1. open":"76.13","2. high":"77.60","3. low":"75.76","4. close":"77.31","5. volume":"4355900.64"},"2005-11-09":{"1. open":"76.14","2. high":"76.71","3. low":"75.93","4. close":"76.26","5. volume":"3623350.82"},"2005-11-08":{"1. open":"76.78","2. high":"77.23","3. low":"76.50","4. close":"76.54","5. volume":"3496134.96"},"2005-11-07":{"1. open":"76.50","2. high":"77.19","3. low":"76.47","4. close":"76.96","5. volume":"4101008.65"},"2005-11-04":{"1. open":"76.32","2. high":"76.68","3. low":"76.08","4. close":"76.40","5. volume":"3526880.33"},"2005-11-03":{"1. open":"75.07","2. high":"76.43","3. low":"74.85","4. close":"76.28","5. volume":"7079627.27"},"2005-11-02":{"1. open":"74.75","2. high":"75.38","3. low":"74.23","4. close":"74.62","5. volume":"5934960.65"},"2005-11-01":{"1. open":"75.34","2. high":"75.62","3. low":"74.83","4. close":"75.11","5. volume":"5203791.61"},"2005-10-31":{"1. open":"75.03","2. high":"75.76","3. low":"74.84","4. close":"75.37","5. volume":"6932620.22"},"2005-10-28":{"1. open":"75.78","2. high":"75.88","3. low":"74.10","4. close":"74.95","5. volume":"6389605.48"},"2005-10-27":{"1. open":"75.97","2. high":"76.34","3. low":"75.71","4. close":"75.77","5. volume":"3411263.02"},"2005-10-26":{"1. open":"76.38","2. high":"77.20","3. low":"76.15","4. close":"76.30","5. volume":"3931356.82"},"2005-10-25":{"1. open":"76.48","2. high":"77.28","3. low":"76.14","4. close":"76.73","5. volume":"4964640.52"},"2005-10-24":{"1. open":"76.54","2. high":"76.96","3. low":"76.03","4. close":"76.84","5. volume":"5046474.74"},"2005-10-21":{"1. open":"76.48","2. high":"77.32","3. low":"76.32","4. close":"76.71","5. volume":"5542174.76"},"2005-10-20":{"1. open":"77.32","2. high":"77.50","3. low":"76.29","4. close":"76.56","5. volume":"5295475.40"},"2005-10-19":{"1. open":"75.86","2. high":"77.51","3. low":"75.83","4. close":"77.48","5. volume":"6906293.35"},"2005-10-18":{"1. open":"77.63","2. high":"77.88","3. low":"76.73","4. close":"76.85","5. volume":"11087939.56"},"2005-10-17":{"1. open":"75.81","2. high":"76.39","3. low":"75.42","4. close":"76.03","5. volume":"7331757.70"},"2005-10-14":{"1. open":"76.03","2. high":"76.14","3. low":"75.11","4. close":"75.80","5. volume":"5130702.32"},"2005-10-13":{"1. open":"75.21","2. high":"76.59","3. low":"75.21","4. close":"75.67","5. volume":"5091027.91"},"2005-10-12":{"1. open":"76.17","2. high":"76.34","3. low":"75.44","4. close":"75.66","5. volume":"6978278.02"},"2005-10-11":{"1. open":"75.71","2. high":"76.88","3. low":"75.46","4. close":"76.58","5. volume":"9003882.28"},"2005-10-10":{"1. open":"74.78","2. high":"75.57","3. low":"74.64","4. close":"74.79","5. volume":"7256367.11"},"2005-10-07":{"1. open":"73.87","2. high":"74.67","3. low":"73.72","4. close":"74.10","5. volume":"5642879.65"},"2005-10-06":{"1. open":"73.48","2. high":"73.89","3. low":"72.44","4. close":"73.37","5. volume":"7484011.70"},"2005-10-05":{"1. open":"73.74","2. high":"74.27","3. low":"73.24","4. close":"73.48","5. volume":"4601495.38"},"2005-10-04":{"1. open":"74.24","2. high":"74.99","3. low":"73.58","4. close":"73.74","5. volume":"5859201.85"},"2005-10-03":{"1. open":"73.84","2. high":"74.19","3. low":"73.18","4. close":"74.06","5. volume":"4876546.75"},"2005-09-30":{"1. open":"73.66","2. high":"74.10","3. low":"73.61","4. close":"73.84","5. volume":"5096458.98"},"2005-09-29":{"1. open":"72.95","2. high":"74.15","3. low":"72.60","4. close":"73.97","5. volume":"5430791.84"},"2005-09-28":{"1. open":"71.86","2. high":"73.39","3. low":"71.86","4. close":"73.18","5. volume":"7131912.80"},"2005-09-27":{"1. open":"71.04","2. high":"72.35","3. low":"71.03","4. close":"71.79","5. volume":"5062491.79"},"2005-09-26":{"1. open":"72.09","2. high":"72.18","3. low":"70.82","4. close":"71.26","5. volume":"5001369.26"},"2005-09-23":{"1. open":"71.52","2. high":"71.90","3. low":"71.34","4. close":"71.80","5. volume":"5002657.99"},"2005-09-22":{"1. open":"71.40","2. high":"72.26","3. low":"71.16","4. close":"71.99","5. volume":"6324340.61"},"2005-09-21":{"1. open":"71.80","2. high":"72.22","3. low":"71.22","4. close":"71.40","5. volume":"6559625.52"},"2005-09-20":{"1. open":"72.97","2. high":"73.32","3. low":"72.38","4. close":"72.44","5. volume":"6556219.60"},"2005-09-19":{"1. open":"73.40","2. high":"73.62","3. low":"72.73","4. close":"73.12","5. volume":"4739297.22"},"2005-09-16":{"1. open":"73.99","2. high":"74.10","3. low":"73.49","4. close":"73.95","5. volume":"7018872.95"},"2005-09-15":{"1. open":"74.04","2. high":"74.24","3. low":"73.34","4. close":"73.65","5. volume":"4477501.33"},"2005-09-14":{"1. open":"74.33","2. high":"74.93","3. low":"74.03","4. close":"74.08","5. volume":"3578705.60"},"2005-09-13":{"1. open":"75.01","2. high":"75.01","3. low":"74.12","4. close":"74.33","5. volume":"4640249.27"},"2005-09-12":{"1. open":"74.59","2. high":"75.58","3. low":"74.56","4. close":"75.00","5. volume":"3399296.26"},"2005-09-09":{"1. open":"74.43","2. high":"75.01","3. low":"74.12","4. close":"74.97","5. volume":"3665694.74"},"2005-09-08":{"1. open":"74.82","2. high":"75.04","3. low":"74.10","4. close":"74.38","5. volume":"3937340.20"},"2005-09-07":{"1. open":"74.29","2. high":"74.68","3. low":"73.94","4. close":"74.54","5. volume":"3789136.48"},"2005-09-06":{"1. open":"73.37","2. high":"74.74","3. low":"73.37","4. close":"74.58","5. volume":"5804338.86"},"2005-09-02":{"1. open":"73.18","2. high":"73.65","3. low":"73.14","4. close":"73.14","5. volume":"3388065.91"},"2005-09-01":{"1. open":"73.79","2. high":"73.94","3. low":"73.03","4. close":"73.22","5. volume":"5882675.11"},"2005-08-31":{"1. open":"73.96","2. high":"74.37","3. low":"73.52","4. close":"74.21","5. volume":"4971544.42"},"2005-08-30":{"1. open":"74.56","2. high":"74.56","3. low":"73.62","4. close":"74.14","5. volume":"5223214.58"},"2005-08-29":{"1. open":"73.64","2. high":"75.25","3. low":"73.55","4. close":"74.88","5. volume":"3705369.16"},"2005-08-26":{"1. open":"74.39","2. high":"74.58","3. low":"73.88","4. close":"73.99","5. volume":"4629571.24"},"2005-08-25":{"1. open":"74.98","2. high":"74.98","3. low":"74.30","4. close":"74.65","5. volume":"3319487.17"},"2005-08-24":{"1. open":"75.05","2. high":"75.85","3. low":"74.77","4. close":"74.86","5. volume":"4066489.15"},"2005-08-23":{"1. open":"76.13","2. high":"76.53","3. low":"75.11","4. close":"75.51","5. volume":"3682356.16"},"2005-08-22":{"1. open":"76.17","2. high":"76.73","3. low":"75.34","4. close":"76.03","5. volume":"4747305.74"},"2005-08-19":{"1. open":"74.89","2. high":"76.68","3. low":"74.71","4. close":"76.18","5. volume":"5965890.12"},"2005-08-18":{"1. open":"74.65","2. high":"75.48","3. low":"74.38","4. close":"74.70","5. volume":"3418166.92"},"2005-08-17":{"1. open":"74.93","2. high":"75.43","3. low":"74.41","4. close":"74.84","5. volume":"4467283.56"},"2005-08-16":{"1. open":"75.55","2. high":"75.88","3. low":"74.64","4. close":"74.84","5. volume":"4057099.85"},"2005-08-15":{"1. open":"75.39","2. high":"76.35","3. low":"75.12","4. close":"75.94","5. volume":"3158396.17"},"2005-08-12":{"1. open":"75.62","2. high":"76.02","3. low":"75.54","4. close":"75.66","5. volume":"4030220.66"},"2005-08-11":{"1. open":"75.42","2. high":"76.17","3. low":"75.13","4. close":"76.09","5. volume":"4207144.61"},"2005-08-10":{"1. open":"77.00","2. high":"77.33","3. low":"75.46","4. close":"75.50","5. volume":"4973017.25"},"2005-08-09":{"1. open":"76.77","2. high":"77.28","3. low":"76.35","4. close":"76.86","5. volume":"3491992.62"},"2005-08-08":{"1. open":"76.78","2. high":"77.22","3. low":"76.42","4. close":"76.73","5. volume":"4072656.64"},"2005-08-05":{"1. open":"76.17","2. high":"77.08","3. low":"76.15","4. close":"76.73","5. volume":"3419363.59"},"2005-08-04":{"1. open":"77.09","2. high":"77.22","3. low":"76.38","4. close":"76.51","5. volume":"4832637.95"},"2005-08-03":{"1. open":"76.69","2. high":"77.51","3. low":"76.50","4. close":"77.38","5. volume":"3917917.22"},"2005-08-02":{"1. open":"76.65","2. high":"77.19","3. low":"76.44","4. close":"76.69","5. volume":"4953041.96"},"2005-08-01":{"1. open":"76.40","2. high":"77.19","3. low":"76.27","4. close":"76.80","5. volume":"3373061.44"},"2005-07-29":{"1. open":"76.68","2. high":"77.28","3. low":"76.61","4. close":"76.83","5. volume":"3986127.76"},"2005-07-28":{"1. open":"76.91","2. high":"77.30","3. low":"76.65","4. close":"77.14","5. volume":"5697742.64"},"2005-07-27":{"1. open":"77.14","2. high":"77.44","3. low":"76.23","4. close":"77.20","5. volume":"4475752.34"},"2005-07-26":{"1. open":"77.46","2. high":"77.65","3. low":"77.19","4. close":"77.43","5. volume":"4181830.31"},"2005-07-25":{"1. open":"77.31","2. high":"77.80","3. low":"77.25","4. close":"77.51","5. volume":"4103494.06"},"2005-07-22":{"1. open":"77.31","2. high":"77.90","3. low":"77.19","4. close":"77.73","5. volume":"4207144.61"},"2005-07-21":{"1. open":"77.88","2. high":"78.20","3. low":"76.77","4. close":"77.69","5. volume":"7608373.96"},"2005-07-20":{"1. open":"76.59","2. high":"78.21","3. low":"76.39","4. close":"77.88","5. volume":"8582192.06"},"2005-07-19":{"1. open":"77.99","2. high":"78.35","3. low":"77.05","4. close":"77.05","5. volume":"13025081.84"},"2005-07-18":{"1. open":"75.47","2. high":"77.27","3. low":"75.19","4. close":"75.31","5. volume":"8013678.91"},"2005-07-15":{"1. open":"75.88","2. high":"76.17","3. low":"75.04","4. close":"75.83","5. volume":"7036546.93"},"2005-07-14":{"1. open":"75.48","2. high":"76.10","3. low":"75.48","4. close":"75.87","5. volume":"7866948.02"},"2005-07-13":{"1. open":"74.71","2. high":"75.25","3. low":"74.71","4. close":"74.98","5. volume":"10438696.80"},"2005-07-12":{"1. open":"72.91","2. high":"74.09","3. low":"72.89","4. close":"73.68","5. volume":"10075551.66"},"2005-07-11":{"1. open":"73.09","2. high":"73.20","3. low":"72.28","4. close":"72.68","5. volume":"6615501.08"},"2005-07-08":{"1. open":"71.23","2. high":"73.20","3. low":"71.01","4. close":"73.00","5. volume":"12372249.06"},"2005-07-07":{"1. open":"69.18","2. high":"71.37","3. low":"69.04","4. close":"71.23","5. volume":"9902217.74"},"2005-07-06":{"1. open":"68.85","2. high":"70.10","3. low":"68.49","4. close":"69.78","5. volume":"7372720.84"},"2005-07-05":{"1. open":"68.47","2. high":"69.01","3. low":"68.27","4. close":"68.85","5. volume":"4769950.54"},"2005-07-01":{"1. open":"68.39","2. high":"69.34","3. low":"68.39","4. close":"68.74","5. volume":"4007115.61"},"2005-06-30":{"1. open":"68.85","2. high":"69.49","3. low":"68.18","4. close":"68.30","5. volume":"5640026.04"},"2005-06-29":{"1. open":"69.28","2. high":"69.66","3. low":"68.69","4. close":"68.79","5. volume":"5080441.93"},"2005-06-28":{"1. open":"67.96","2. high":"69.32","3. low":"67.61","4. close":"69.32","5. volume":"7537954.18"},"2005-06-27":{"1. open":"68.13","2. high":"68.83","3. low":"67.66","4. close":"68.01","5. volume":"5973990.70"},"2005-06-24":{"1. open":"69.20","2. high":"69.41","3. low":"68.12","4. close":"68.13","5. volume":"9934343.89"},"2005-06-23":{"1. open":"70.71","2. high":"70.85","3. low":"69.09","4. close":"69.42","5. volume":"7149402.68"},"2005-06-22":{"1. open":"70.72","2. high":"71.33","3. low":"70.58","4. close":"71.09","5. volume":"5197532.08"},"2005-06-21":{"1. open":"70.60","2. high":"70.88","3. low":"70.06","4. close":"70.34","5. volume":"4914748.33"},"2005-06-20":{"1. open":"69.99","2. high":"70.86","3. low":"69.56","4. close":"70.47","5. volume":"3447899.71"},"2005-06-17":{"1. open":"71.52","2. high":"71.55","3. low":"70.31","4. close":"70.32","5. volume":"7910764.78"},"2005-06-16":{"1. open":"70.33","2. high":"71.11","3. low":"70.24","4. close":"70.93","5. volume":"7216876.80"},"2005-06-15":{"1. open":"69.68","2. high":"70.42","3. low":"69.18","4. close":"70.24","5. volume":"6539005.87"},"2005-06-14":{"1. open":"69.09","2. high":"69.43","3. low":"68.79","4. close":"68.94","5. volume":"3971951.75"},"2005-06-13":{"1. open":"68.58","2. high":"69.90","3. low":"68.53","4. close":"69.09","5. volume":"5261416.16"},"2005-06-10":{"1. open":"68.35","2. high":"69.09","3. low":"68.21","4. close":"68.83","5. volume":"4506681.82"},"2005-06-09":{"1. open":"68.65","2. high":"69.47","3. low":"68.33","4. close":"68.97","5. volume":"4071644.06"},"2005-06-08":{"1. open":"69.18","2. high":"69.41","3. low":"68.70","4. close":"68.85","5. volume":"3939825.60"},"2005-06-07":{"1. open":"69.04","2. high":"70.04","3. low":"69.04","4. close":"69.08","5. volume":"4811189.83"},"2005-06-06":{"1. open":"69.78","2. high":"69.87","3. low":"68.97","4. close":"69.04","5. volume":"5503420.87"},"2005-06-03":{"1. open":"70.94","2. high":"70.97","3. low":"69.72","4. close":"69.77","5. volume":"5661105.95"},"2005-06-02":{"1. open":"70.65","2. high":"71.24","3. low":"70.59","4. close":"71.20","5. volume":"3705645.31"},"2005-06-01":{"1. open":"69.56","2. high":"71.34","3. low":"69.56","4. close":"70.73","5. volume":"6793989.91"},"2005-05-31":{"1. open":"70.51","2. high":"71.26","3. low":"69.50","4. close":"69.55","5. volume":"5908817.88"},"2005-05-27":{"1. open":"70.98","2. high":"71.10","3. low":"70.45","4. close":"70.97","5. volume":"2912433.23"},"2005-05-26":{"1. open":"70.37","2. high":"71.26","3. low":"70.23","4. close":"71.01","5. volume":"5368472.64"},"2005-05-25":{"1. open":"69.43","2. high":"69.99","3. low":"69.20","4. close":"69.96","5. volume":"5047579.37"},"2005-05-24":{"1. open":"70.09","2. high":"70.43","3. low":"69.55","4. close":"69.78","5. volume":"5210787.56"},"2005-05-23":{"1. open":"70.24","2. high":"70.83","3. low":"69.96","4. close":"70.43","5. volume":"4381491.10"},"2005-05-20":{"1. open":"71.14","2. high":"71.14","3. low":"70.29","4. close":"70.34","5. volume":"5826707.50"},"2005-05-19":{"1. open":"70.42","2. high":"71.47","3. low":"70.30","4. close":"71.03","5. volume":"6471623.81"},"2005-05-18":{"1. open":"69.04","2. high":"70.71","3. low":"68.75","4. close":"70.29","5. volume":"9490192.99"},"2005-05-17":{"1. open":"68.05","2. high":"68.51","3. low":"67.50","4. close":"68.39","5. volume":"4727422.51"},"2005-05-16":{"1. open":"67.28","2. high":"68.57","3. low":"67.28","4. close":"68.43","5. volume":"5064240.78"},"2005-05-13":{"1. open":"66.77","2. high":"67.99","3. low":"66.76","4. close":"67.35","5. volume":"6582270.31"},"2005-05-12":{"1. open":"67.69","2. high":"67.93","3. low":"66.74","4. close":"66.85","5. volume":"5580100.19"},"2005-05-11":{"1. open":"67.78","2. high":"67.83","3. low":"66.75","4. close":"67.46","5. volume":"6366040.16"},"2005-05-10":{"1. open":"68.81","2. high":"68.82","3. low":"67.23","4. close":"67.47","5. volume":"7347774.74"},"2005-05-09":{"1. open":"69.28","2. high":"69.46","3. low":"68.77","4. close":"69.02","5. volume":"5170284.68"},"2005-05-06":{"1. open":"69.55","2. high":"69.89","3. low":"69.01","4. close":"69.28","5. volume":"7134306.16"},"2005-05-05":{"1. open":"71.80","2. high":"71.90","3. low":"69.34","4. close":"69.50","5. volume":"11388489.34"},"2005-05-04":{"1. open":"70.51","2. high":"71.06","3. low":"70.42","4. close":"70.95","5. volume":"5074182.40"},"2005-05-03":{"1. open":"70.68","2. high":"70.84","3. low":"69.90","4. close":"70.39","5. volume":"5703818.08"},"2005-05-02":{"1. open":"70.77","2. high":"71.15","3. low":"69.99","4. close":"70.43","5. volume":"6657660.90"},"2005-04-29":{"1. open":"70.93","2. high":"70.95","3. low":"69.88","4. close":"70.31","5. volume":"7500120.80"},"2005-04-28":{"1. open":"70.93","2. high":"70.98","3. low":"69.64","4. close":"69.88","5. volume":"7943351.18"},"2005-04-27":{"1. open":"69.67","2. high":"71.05","3. low":"69.50","4. close":"70.93","5. volume":"10706936.33"},"2005-04-26":{"1. open":"68.74","2. high":"70.86","3. low":"68.72","4. close":"69.43","5. volume":"11492047.84"},"2005-04-25":{"1. open":"69.26","2. high":"69.70","3. low":"68.16","4. close":"68.68","5. volume":"9407162.09"},"2005-04-22":{"1. open":"68.16","2. high":"68.76","3. low":"67.44","4. close":"68.31","5. volume":"10111359.89"},"2005-04-21":{"1. open":"67.19","2. high":"68.21","3. low":"67.01","4. close":"68.12","5. volume":"14934884.69"},"2005-04-20":{"1. open":"69.48","2. high":"69.84","3. low":"66.14","4. close":"66.29","5. volume":"18747586.48"},"2005-04-19":{"1. open":"70.86","2. high":"71.06","3. low":"69.27","4. close":"69.48","5. volume":"8523923.15"},"2005-04-18":{"1. open":"71.02","2. high":"71.57","3. low":"70.09","4. close":"70.56","5. volume":"12201492.60"},"2005-04-15":{"1. open":"73.17","2. high":"73.33","3. low":"70.26","4. close":"70.60","5. volume":"25688307.28"},"2005-04-14":{"1. open":"77.90","2. high":"78.62","3. low":"76.84","4. close":"76.99","5. volume":"9592923.02"},"2005-04-13":{"1. open":"78.94","2. high":"79.14","3. low":"77.54","4. close":"77.85","5. volume":"6527131.16"},"2005-04-12":{"1. open":"79.07","2. high":"79.39","3. low":"78.40","4. close":"78.93","5. volume":"7759707.44"},"2005-04-11":{"1. open":"80.41","2. high":"80.60","3. low":"79.25","4. close":"79.35","5. volume":"7637094.18"},"2005-04-08":{"1. open":"81.26","2. high":"81.43","3. low":"80.55","4. close":"80.64","5. volume":"4767557.18"},"2005-04-07":{"1. open":"81.93","2. high":"82.11","3. low":"81.10","4. close":"81.41","5. volume":"5850548.96"},"2005-04-06":{"1. open":"81.97","2. high":"82.28","3. low":"81.66","4. close":"81.93","5. volume":"7213931.14"},"2005-04-05":{"1. open":"83.06","2. high":"83.15","3. low":"82.17","4. close":"82.45","5. volume":"4205303.57"},"2005-04-04":{"1. open":"82.92","2. high":"83.42","3. low":"82.64","4. close":"83.14","5. volume":"3440719.66"},"2005-04-01":{"1. open":"84.22","2. high":"84.47","3. low":"82.88","4. close":"83.25","5. volume":"5266479.02"},"2005-03-31":{"1. open":"83.27","2. high":"84.14","3. low":"83.05","4. close":"84.12","5. volume":"4067409.67"},"2005-03-30":{"1. open":"83.14","2. high":"83.66","3. low":"83.14","4. close":"83.47","5. volume":"4836320.03"},"2005-03-29":{"1. open":"83.53","2. high":"83.83","3. low":"83.01","4. close":"83.40","5. volume":"5587924.61"},"2005-03-28":{"1. open":"83.50","2. high":"84.35","3. low":"83.42","4. close":"83.80","5. volume":"3763914.23"},"2005-03-24":{"1. open":"83.58","2. high":"84.27","3. low":"83.49","4. close":"83.49","5. volume":"4213312.09"},"2005-03-23":{"1. open":"82.82","2. high":"83.92","3. low":"82.68","4. close":"83.33","5. volume":"5037177.49"},"2005-03-22":{"1. open":"82.49","2. high":"83.16","3. low":"82.17","4. close":"82.39","5. volume":"4098615.30"},"2005-03-21":{"1. open":"82.31","2. high":"83.10","3. low":"82.17","4. close":"82.40","5. volume":"4052497.25"},"2005-03-18":{"1. open":"82.72","2. high":"82.75","3. low":"82.01","4. close":"82.18","5. volume":"6942101.58"},"2005-03-17":{"1. open":"83.30","2. high":"83.47","3. low":"82.57","4. close":"82.72","5. volume":"5120024.29"},"2005-03-16":{"1. open":"83.53","2. high":"84.14","3. low":"83.08","4. close":"83.45","5. volume":"4662709.96"},"2005-03-15":{"1. open":"84.69","2. high":"84.94","3. low":"83.95","4. close":"84.12","5. volume":"3371956.81"},"2005-03-14":{"1. open":"84.23","2. high":"84.72","3. low":"84.23","4. close":"84.60","5. volume":"3622706.46"},"2005-03-11":{"1. open":"84.92","2. high":"85.07","3. low":"83.95","4. close":"84.24","5. volume":"4137093.04"},"2005-03-10":{"1. open":"85.01","2. high":"85.42","3. low":"84.77","4. close":"85.07","5. volume":"3150479.70"},"2005-03-09":{"1. open":"84.71","2. high":"85.61","3. low":"84.70","4. close":"85.01","5. volume":"4152649.82"},"2005-03-08":{"1. open":"84.41","2. high":"85.20","3. low":"84.41","4. close":"84.81","5. volume":"4683421.66"},"2005-03-07":{"1. open":"85.01","2. high":"85.16","3. low":"84.31","4. close":"84.32","5. volume":"6486812.39"},"2005-03-04":{"1. open":"85.55","2. high":"85.77","3. low":"85.02","4. close":"85.03","5. volume":"4376152.08"},"2005-03-03":{"1. open":"85.75","2. high":"85.80","3. low":"84.87","4. close":"85.07","5. volume":"3716875.66"},"2005-03-02":{"1. open":"85.38","2. high":"86.28","3. low":"85.38","4. close":"85.53","5. volume":"4112331.05"},"2005-03-01":{"1. open":"85.28","2. high":"86.00","3. low":"85.23","4. close":"85.88","5. volume":"3516294.35"},"2005-02-28":{"1. open":"85.18","2. high":"85.39","3. low":"85.07","4. close":"85.22","5. volume":"4556389.90"},"2005-02-25":{"1. open":"85.01","2. high":"85.42","3. low":"84.95","4. close":"85.42","5. volume":"3754340.82"},"2005-02-24":{"1. open":"84.67","2. high":"85.69","3. low":"84.55","4. close":"85.28","5. volume":"3823748.03"},"2005-02-23":{"1. open":"84.95","2. high":"85.09","3. low":"84.27","4. close":"84.78","5. volume":"5175899.86"},"2005-02-22":{"1. open":"85.30","2. high":"86.07","3. low":"84.90","4. close":"84.98","5. volume":"4441601.05"},"2005-02-18":{"1. open":"86.30","2. high":"86.76","3. low":"85.19","4. close":"85.86","5. volume":"3926293.96"},"2005-02-17":{"1. open":"86.99","2. high":"87.23","3. low":"86.29","4. close":"86.30","5. volume":"3916076.18"},"2005-02-16":{"1. open":"86.74","2. high":"87.42","3. low":"86.71","4. close":"87.10","5. volume":"4111502.58"},"2005-02-15":{"1. open":"86.07","2. high":"87.15","3. low":"86.05","4. close":"86.83","5. volume":"3818316.96"},"2005-02-14":{"1. open":"85.76","2. high":"86.55","3. low":"85.76","4. close":"86.13","5. volume":"2640787.78"},"2005-02-11":{"1. open":"85.33","2. high":"86.50","3. low":"85.15","4. close":"85.88","5. volume":"3893155.24"},"2005-02-10":{"1. open":"85.56","2. high":"85.70","3. low":"84.96","4. close":"85.39","5. volume":"4453843.97"},"2005-02-09":{"1. open":"86.66","2. high":"87.29","3. low":"85.18","4. close":"85.33","5. volume":"5207473.69"},"2005-02-08":{"1. open":"86.79","2. high":"87.12","3. low":"86.65","4. close":"86.65","5. volume":"3259653.37"},"2005-02-07":{"1. open":"86.85","2. high":"87.36","3. low":"86.83","4. close":"87.02","5. volume":"2612251.66"},"2005-02-04":{"1. open":"85.62","2. high":"87.21","3. low":"85.61","4. close":"87.00","5. volume":"3504971.95"},"2005-02-03":{"1. open":"86.41","2. high":"86.47","3. low":"85.66","4. close":"86.11","5. volume":"3616446.92"},"2005-02-02":{"1. open":"86.33","2. high":"86.85","3. low":"86.19","4. close":"86.81","5. volume":"3311478.65"},"2005-02-01":{"1. open":"86.23","2. high":"86.53","3. low":"85.95","4. close":"86.40","5. volume":"3348299.45"},"2005-01-31":{"1. open":"86.21","2. high":"86.48","3. low":"85.65","4. close":"85.99","5. volume":"4381583.15"},"2005-01-28":{"1. open":"85.31","2. high":"86.15","3. low":"85.13","4. close":"85.51","5. volume":"5486851.51"},"2005-01-27":{"1. open":"84.23","2. high":"84.89","3. low":"84.17","4. close":"84.67","5. volume":"4369616.39"},"2005-01-26":{"1. open":"84.96","2. high":"85.49","3. low":"84.63","4. close":"84.64","5. volume":"4926623.04"},"2005-01-25":{"1. open":"84.67","2. high":"85.23","3. low":"84.64","4. close":"84.86","5. volume":"4667680.76"},"2005-01-24":{"1. open":"85.33","2. high":"85.47","3. low":"84.47","4. close":"84.49","5. volume":"6017715.40"},"2005-01-21":{"1. open":"85.61","2. high":"85.88","3. low":"84.90","4. close":"85.04","5. volume":"6446033.35"},"2005-01-20":{"1. open":"85.25","2. high":"86.38","3. low":"85.24","4. close":"85.61","5. volume":"5254880.47"},"2005-01-19":{"1. open":"87.40","2. high":"87.59","3. low":"85.54","4. close":"85.70","5. volume":"6768307.40"},"2005-01-18":{"1. open":"86.21","2. high":"87.76","3. low":"86.18","4. close":"87.36","5. volume":"7817147.89"},"2005-01-14":{"1. open":"86.54","2. high":"86.76","3. low":"86.11","4. close":"86.62","5. volume":"5082006.82"},"2005-01-13":{"1. open":"87.81","2. high":"88.55","3. low":"86.25","4. close":"86.94","5. volume":"4915024.49"},"2005-01-12":{"1. open":"87.45","2. high":"87.71","3. low":"86.58","4. close":"87.64","5. volume":"5365342.87"},"2005-01-11":{"1. open":"88.08","2. high":"88.18","3. low":"87.18","4. close":"87.45","5. volume":"4369156.13"},"2005-01-10":{"1. open":"88.17","2. high":"88.45","3. low":"87.67","4. close":"88.08","5. volume":"4257497.05"},"2005-01-07":{"1. open":"88.83","2. high":"89.11","3. low":"87.88","4. close":"88.17","5. volume":"5707868.36"},"2005-01-06":{"1. open":"88.87","2. high":"89.27","3. low":"88.42","4. close":"88.55","5. volume":"4199136.08"},"2005-01-05":{"1. open":"88.92","2. high":"90.05","3. low":"88.74","4. close":"88.83","5. volume":"5197900.28"},"2005-01-04":{"1. open":"89.97","2. high":"90.60","3. low":"88.85","4. close":"89.01","5. volume":"5257089.72"},"2005-01-03":{"1. open":"91.10","2. high":"91.22","3. low":"89.52","4. close":"89.98","5. volume":"4874337.50"},"2004-12-31":{"1. open":"90.76","2. high":"91.05","3. low":"90.66","4. close":"90.74","5. volume":"2571196.46"},"2004-12-30":{"1. open":"90.30","2. high":"91.13","3. low":"90.28","4. close":"90.49","5. volume":"3509390.45"},"2004-12-29":{"1. open":"90.04","2. high":"90.64","3. low":"90.03","4. close":"90.38","5. volume":"3034310.08"},"2004-12-28":{"1. open":"89.66","2. high":"90.72","3. low":"89.63","4. close":"90.49","5. volume":"3991742.93"},"2004-12-27":{"1. open":"89.93","2. high":"90.18","3. low":"89.64","4. close":"89.75","5. volume":"3003564.71"},"2004-12-23":{"1. open":"89.75","2. high":"90.21","3. low":"89.75","4. close":"89.95","5. volume":"3305219.11"},"2004-12-22":{"1. open":"89.61","2. high":"90.19","3. low":"89.56","4. close":"89.85","5. volume":"4556666.05"},"2004-12-21":{"1. open":"88.91","2. high":"89.43","3. low":"88.84","4. close":"89.31","5. volume":"4456973.74"},"2004-12-20":{"1. open":"88.69","2. high":"89.82","3. low":"88.69","4. close":"88.88","5. volume":"4390788.35"},"2004-12-17":{"1. open":"89.29","2. high":"90.21","3. low":"88.55","4. close":"88.55","5. volume":"8149455.61"},"2004-12-16":{"1. open":"89.11","2. high":"90.35","3. low":"89.11","4. close":"89.70","5. volume":"5210235.25"},"2004-12-15":{"1. open":"89.22","2. high":"89.93","3. low":"89.12","4. close":"89.59","5. volume":"3603375.54"},"2004-12-14":{"1. open":"88.65","2. high":"89.93","3. low":"88.64","4. close":"89.58","5. volume":"4136080.46"},"2004-12-13":{"1. open":"89.15","2. high":"89.47","3. low":"88.44","4. close":"88.78","5. volume":"4418035.74"},"2004-12-10":{"1. open":"88.46","2. high":"90.20","3. low":"88.46","4. close":"88.99","5. volume":"3855413.92"},"2004-12-09":{"1. open":"88.55","2. high":"89.84","3. low":"88.10","4. close":"89.76","5. volume":"5259575.12"},"2004-12-08":{"1. open":"88.77","2. high":"89.61","3. low":"88.16","4. close":"88.97","5. volume":"4888605.56"},"2004-12-07":{"1. open":"89.93","2. high":"90.44","3. low":"88.36","4. close":"88.46","5. volume":"5962300.09"},"2004-12-06":{"1. open":"89.18","2. high":"90.12","3. low":"88.97","4. close":"89.91","5. volume":"4844696.76"},"2004-12-03":{"1. open":"88.88","2. high":"89.87","3. low":"88.88","4. close":"89.36","5. volume":"6468309.94"},"2004-12-02":{"1. open":"88.05","2. high":"89.09","3. low":"87.90","4. close":"88.15","5. volume":"4742795.20"},"2004-12-01":{"1. open":"86.99","2. high":"88.43","3. low":"86.96","4. close":"88.26","5. volume":"5214285.54"},"2004-11-30":{"1. open":"87.59","2. high":"88.05","3. low":"86.75","4. close":"86.75","5. volume":"5403728.56"},"2004-11-29":{"1. open":"87.39","2. high":"88.72","3. low":"87.39","4. close":"87.91","5. volume":"5246779.90"},"2004-11-26":{"1. open":"87.50","2. high":"87.80","3. low":"87.06","4. close":"87.19","5. volume":"2029102.24"},"2004-11-24":{"1. open":"87.49","2. high":"88.18","3. low":"87.48","4. close":"87.87","5. volume":"3452502.31"},"2004-11-23":{"1. open":"87.17","2. high":"87.79","3. low":"87.04","4. close":"87.71","5. volume":"5090383.55"},"2004-11-22":{"1. open":"86.81","2. high":"87.82","3. low":"86.68","4. close":"87.55","5. volume":"5351995.33"},"2004-11-19":{"1. open":"87.40","2. high":"87.60","3. low":"86.76","4. close":"86.94","5. volume":"5227725.13"},"2004-11-18":{"1. open":"87.78","2. high":"88.09","3. low":"87.48","4. close":"87.54","5. volume":"4285849.07"},"2004-11-17":{"1. open":"87.73","2. high":"88.95","3. low":"87.73","4. close":"87.87","5. volume":"5848247.66"},"2004-11-16":{"1. open":"87.68","2. high":"87.91","3. low":"87.13","4. close":"87.35","5. volume":"5232327.73"},"2004-11-15":{"1. open":"87.52","2. high":"88.37","3. low":"87.27","4. close":"88.30","5. volume":"4499133.55"},"2004-11-12":{"1. open":"87.14","2. high":"87.91","3. low":"87.04","4. close":"87.74","5. volume":"4564306.37"},"2004-11-11":{"1. open":"86.16","2. high":"87.65","3. low":"86.11","4. close":"87.26","5. volume":"6861003.77"},"2004-11-10":{"1. open":"85.53","2. high":"86.81","3. low":"85.53","4. close":"86.17","5. volume":"5760982.37"},"2004-11-09":{"1. open":"85.61","2. high":"86.48","3. low":"85.61","4. close":"85.95","5. volume":"4154398.81"},"2004-11-08":{"1. open":"85.15","2. high":"86.25","3. low":"85.15","4. close":"85.95","5. volume":"4517267.80"},"2004-11-05":{"1. open":"85.06","2. high":"86.09","3. low":"85.06","4. close":"85.87","5. volume":"6175216.37"},"2004-11-04":{"1. open":"83.81","2. high":"85.33","3. low":"83.60","4. close":"85.04","5. volume":"6399086.83"},"2004-11-03":{"1. open":"84.00","2. high":"84.60","3. low":"83.74","4. close":"83.95","5. volume":"6032443.72"},"2004-11-02":{"1. open":"82.43","2. high":"83.97","3. low":"82.39","4. close":"83.28","5. volume":"4960406.12"},"2004-11-01":{"1. open":"82.23","2. high":"83.40","3. low":"82.14","4. close":"82.95","5. volume":"4750435.51"},"2004-10-29":{"1. open":"82.29","2. high":"82.75","3. low":"81.88","4. close":"82.62","5. volume":"4159369.62"},"2004-10-28":{"1. open":"82.66","2. high":"83.07","3. low":"82.32","4. close":"82.39","5. volume":"3890577.78"},"2004-10-27":{"1. open":"81.54","2. high":"83.10","3. low":"81.47","4. close":"82.85","5. volume":"5555430.25"},"2004-10-26":{"1. open":"81.31","2. high":"82.45","3. low":"81.24","4. close":"81.93","5. volume":"6752750.62"},"2004-10-25":{"1. open":"80.42","2. high":"81.83","3. low":"80.37","4. close":"81.40","5. volume":"5315542.74"},"2004-10-22":{"1. open":"81.21","2. high":"81.42","3. low":"80.35","4. close":"80.44","5. volume":"5512718.12"},"2004-10-21":{"1. open":"81.37","2. high":"81.71","3. low":"80.69","4. close":"81.10","5. volume":"5649691.50"},"2004-10-20":{"1. open":"81.42","2. high":"82.10","3. low":"81.27","4. close":"81.76","5. volume":"6376257.94"},"2004-10-19":{"1. open":"81.19","2. high":"82.60","3. low":"81.01","4. close":"82.27","5. volume":"12603943.94"},"2004-10-18":{"1. open":"77.60","2. high":"79.30","3. low":"77.59","4. close":"79.09","5. volume":"6611726.95"},"2004-10-15":{"1. open":"78.04","2. high":"78.47","3. low":"77.88","4. close":"78.11","5. volume":"5457302.82"},"2004-10-14":{"1. open":"78.01","2. high":"78.23","3. low":"77.60","4. close":"78.04","5. volume":"3897205.52"},"2004-10-13":{"1. open":"79.40","2. high":"79.61","3. low":"77.72","4. close":"78.23","5. volume":"6122746.73"},"2004-10-12":{"1. open":"79.18","2. high":"79.35","3. low":"78.78","4. close":"79.16","5. volume":"4258877.83"},"2004-10-11":{"1. open":"79.87","2. high":"80.27","3. low":"79.41","4. close":"79.74","5. volume":"2776564.48"},"2004-10-08":{"1. open":"80.48","2. high":"80.92","3. low":"79.63","4. close":"79.82","5. volume":"3764926.80"},"2004-10-07":{"1. open":"81.04","2. high":"81.10","3. low":"80.45","4. close":"80.47","5. volume":"2832347.99"},"2004-10-06":{"1. open":"80.21","2. high":"81.10","3. low":"80.18","4. close":"81.04","5. volume":"3667719.89"},"2004-10-05":{"1. open":"80.96","2. high":"81.03","3. low":"80.20","4. close":"80.38","5. volume":"4741322.36"},"2004-10-04":{"1. open":"80.09","2. high":"81.10","3. low":"79.83","4. close":"80.23","5. volume":"4603888.73"},"2004-10-01":{"1. open":"79.12","2. high":"80.07","3. low":"79.05","4. close":"79.83","5. volume":"4177319.76"},"2004-09-30":{"1. open":"78.37","2. high":"79.15","3. low":"78.25","4. close":"78.93","5. volume":"4784862.96"},"2004-09-29":{"1. open":"77.77","2. high":"78.23","3. low":"77.46","4. close":"78.23","5. volume":"3870326.34"},"2004-09-28":{"1. open":"77.65","2. high":"77.92","3. low":"77.21","4. close":"77.77","5. volume":"3566278.58"},"2004-09-27":{"1. open":"77.42","2. high":"77.73","3. low":"77.31","4. close":"77.47","5. volume":"4280694.16"},"2004-09-24":{"1. open":"77.14","2. high":"78.00","3. low":"77.12","4. close":"77.72","5. volume":"4510087.74"},"2004-09-23":{"1. open":"77.36","2. high":"77.57","3. low":"76.62","4. close":"77.21","5. volume":"4419600.62"},"2004-09-22":{"1. open":"78.57","2. high":"78.65","3. low":"77.48","4. close":"77.61","5. volume":"4636751.29"},"2004-09-21":{"1. open":"78.89","2. high":"79.27","3. low":"78.56","4. close":"78.91","5. volume":"3727829.84"},"2004-09-20":{"1. open":"78.61","2. high":"79.56","3. low":"78.61","4. close":"78.89","5. volume":"4032245.81"},"2004-09-17":{"1. open":"79.53","2. high":"79.62","3. low":"78.65","4. close":"78.93","5. volume":"5706027.32"},"2004-09-16":{"1. open":"79.35","2. high":"80.05","3. low":"79.10","4. close":"79.28","5. volume":"3335043.96"},"2004-09-15":{"1. open":"79.11","2. high":"79.62","3. low":"79.06","4. close":"79.51","5. volume":"4263112.22"},"2004-09-14":{"1. open":"79.72","2. high":"79.97","3. low":"79.30","4. close":"79.83","5. volume":"3639275.82"},"2004-09-13":{"1. open":"80.09","2. high":"80.34","3. low":"79.24","4. close":"79.62","5. volume":"4419784.73"},"2004-09-10":{"1. open":"79.56","2. high":"80.09","3. low":"79.39","4. close":"79.86","5. volume":"3455171.82"},"2004-09-09":{"1. open":"79.04","2. high":"79.89","3. low":"79.04","4. close":"79.57","5. volume":"4158357.05"},"2004-09-08":{"1. open":"78.15","2. high":"79.63","3. low":"78.13","4. close":"79.04","5. volume":"5266479.02"},"2004-09-07":{"1. open":"77.97","2. high":"78.65","3. low":"77.88","4. close":"78.22","5. volume":"3684657.46"},"2004-09-03":{"1. open":"77.60","2. high":"77.96","3. low":"77.29","4. close":"77.68","5. volume":"3203225.50"},"2004-09-02":{"1. open":"77.53","2. high":"78.04","3. low":"77.19","4. close":"77.85","5. volume":"3111725.81"},"2004-09-01":{"1. open":"77.37","2. high":"78.33","3. low":"77.33","4. close":"77.53","5. volume":"4371089.22"},"2004-08-31":{"1. open":"77.83","2. high":"77.96","3. low":"77.00","4. close":"77.96","5. volume":"3129307.74"},"2004-08-30":{"1. open":"77.85","2. high":"78.23","3. low":"77.68","4. close":"77.69","5. volume":"2096852.51"},"2004-08-27":{"1. open":"77.92","2. high":"78.20","3. low":"77.87","4. close":"78.19","5. volume":"2250487.30"},"2004-08-26":{"1. open":"78.24","2. high":"78.28","3. low":"77.96","4. close":"77.96","5. volume":"2885277.89"},"2004-08-25":{"1. open":"78.24","2. high":"78.49","3. low":"77.83","4. close":"78.31","5. volume":"4055442.91"},"2004-08-24":{"1. open":"78.24","2. high":"78.38","3. low":"77.65","4. close":"77.98","5. volume":"2494977.41"},"2004-08-23":{"1. open":"78.46","2. high":"78.66","3. low":"77.92","4. close":"77.92","5. volume":"3921967.51"},"2004-08-20":{"1. open":"77.80","2. high":"78.47","3. low":"77.80","4. close":"78.47","5. volume":"4143628.73"},"2004-08-19":{"1. open":"78.01","2. high":"78.57","3. low":"77.74","4. close":"78.14","5. volume":"4330586.34"},"2004-08-18":{"1. open":"76.96","2. high":"78.36","3. low":"76.93","4. close":"78.36","5. volume":"4047986.70"},"2004-08-17":{"1. open":"77.42","2. high":"77.82","3. low":"77.01","4. close":"77.36","5. volume":"3276498.89"},"2004-08-16":{"1. open":"77.05","2. high":"77.84","3. low":"76.87","4. close":"77.34","5. volume":"4014847.98"},"2004-08-13":{"1. open":"75.98","2. high":"77.27","3. low":"75.95","4. close":"77.24","5. volume":"5340764.99"},"2004-08-12":{"1. open":"76.45","2. high":"76.45","3. low":"75.39","4. close":"75.68","5. volume":"6567818.15"},"2004-08-11":{"1. open":"77.05","2. high":"77.31","3. low":"76.50","4. close":"77.04","5. volume":"4867709.76"},"2004-08-10":{"1. open":"77.32","2. high":"78.23","3. low":"77.15","4. close":"78.23","5. volume":"4005182.52"},"2004-08-09":{"1. open":"76.85","2. high":"77.29","3. low":"76.28","4. close":"76.91","5. volume":"3333294.97"},"2004-08-06":{"1. open":"77.67","2. high":"78.02","3. low":"76.79","4. close":"76.85","5. volume":"4804377.98"},"2004-08-05":{"1. open":"79.14","2. high":"79.55","3. low":"78.25","4. close":"78.42","5. volume":"3571525.55"},"2004-08-04":{"1. open":"78.52","2. high":"79.76","3. low":"78.47","4. close":"79.14","5. volume":"3829915.51"},"2004-08-03":{"1. open":"79.81","2. high":"79.90","3. low":"78.65","4. close":"78.90","5. volume":"3817580.54"},"2004-08-02":{"1. open":"79.97","2. high":"80.44","3. low":"79.55","4. close":"79.80","5. volume":"3137500.37"},"2004-07-30":{"1. open":"79.58","2. high":"80.45","3. low":"79.52","4. close":"80.15","5. volume":"3229644.42"},"2004-07-29":{"1. open":"79.39","2. high":"80.29","3. low":"79.38","4. close":"79.87","5. volume":"3895916.80"},"2004-07-28":{"1. open":"79.05","2. high":"79.42","3. low":"78.13","4. close":"79.03","5. volume":"6044318.42"},"2004-07-27":{"1. open":"78.80","2. high":"79.44","3. low":"78.66","4. close":"79.05","5. volume":"3772751.22"},"2004-07-26":{"1. open":"78.11","2. high":"78.78","3. low":"77.79","4. close":"78.33","5. volume":"4158449.10"},"2004-07-23":{"1. open":"78.89","2. high":"79.22","3. low":"77.78","4. close":"78.11","5. volume":"3966888.89"},"2004-07-22":{"1. open":"78.24","2. high":"79.53","3. low":"77.95","4. close":"79.22","5. volume":"5497897.75"},"2004-07-21":{"1. open":"79.86","2. high":"80.19","3. low":"78.52","4. close":"78.52","5. volume":"5094157.68"},"2004-07-20":{"1. open":"78.82","2. high":"79.62","3. low":"78.52","4. close":"79.50","5. volume":"5202134.68"},"2004-07-19":{"1. open":"77.78","2. high":"79.03","3. low":"77.69","4. close":"78.52","5. volume":"6071749.92"},"2004-07-16":{"1. open":"79.21","2. high":"79.61","3. low":"77.58","4. close":"77.58","5. volume":"9611517.53"},"2004-07-15":{"1. open":"77.44","2. high":"77.90","3. low":"76.96","4. close":"77.34","5. volume":"6523264.98"},"2004-07-14":{"1. open":"78.10","2. high":"78.47","3. low":"77.12","4. close":"77.44","5. volume":"5797987.27"},"2004-07-13":{"1. open":"79.07","2. high":"79.25","3. low":"78.43","4. close":"78.47","5. volume":"5524040.52"},"2004-07-12":{"1. open":"77.32","2. high":"78.47","3. low":"76.79","4. close":"78.20","5. volume":"5531588.78"},"2004-07-09":{"1. open":"77.69","2. high":"77.78","3. low":"76.87","4. close":"77.22","5. volume":"6071013.50"},"2004-07-08":{"1. open":"78.24","2. high":"78.25","3. low":"76.94","4. close":"77.00","5. volume":"6930595.08"},"2004-07-07":{"1. open":"78.52","2. high":"79.11","3. low":"78.29","4. close":"78.57","5. volume":"5226068.20"},"2004-07-06":{"1. open":"79.62","2. high":"79.84","3. low":"78.36","4. close":"78.89","5. volume":"5898784.21"},"2004-07-02":{"1. open":"80.50","2. high":"80.59","3. low":"79.72","4. close":"80.12","5. volume":"2646034.74"},"2004-07-01":{"1. open":"81.26","2. high":"81.41","3. low":"79.69","4. close":"80.55","5. volume":"4689036.83"},"2004-06-30":{"1. open":"81.28","2. high":"81.47","3. low":"80.73","4. close":"81.14","5. volume":"4348536.48"},"2004-06-29":{"1. open":"81.33","2. high":"81.46","3. low":"80.91","4. close":"81.27","5. volume":"4045501.30"},"2004-06-28":{"1. open":"82.58","2. high":"82.75","3. low":"81.34","4. close":"81.66","5. volume":"4071644.06"},"2004-06-25":{"1. open":"82.80","2. high":"83.06","3. low":"81.87","4. close":"82.43","5. volume":"5159238.44"},"2004-06-24":{"1. open":"83.10","2. high":"83.69","3. low":"82.70","4. close":"82.84","5. volume":"3745964.09"},"2004-06-23":{"1. open":"82.94","2. high":"83.62","3. low":"82.70","4. close":"83.57","5. volume":"4008588.44"},"2004-06-22":{"1. open":"82.18","2. high":"83.07","3. low":"82.05","4. close":"82.87","5. volume":"3819513.64"},"2004-06-21":{"1. open":"83.22","2. high":"83.24","3. low":"82.21","4. close":"82.38","5. volume":"3537926.57"},"2004-06-18":{"1. open":"83.03","2. high":"83.58","3. low":"82.75","4. close":"82.90","5. volume":"5956500.82"},"2004-06-17":{"1. open":"83.31","2. high":"83.36","3. low":"82.91","4. close":"83.25","5. volume":"3847957.70"},"2004-06-16":{"1. open":"83.08","2. high":"83.70","3. low":"82.93","4. close":"83.20","5. volume":"2895679.76"},"2004-06-15":{"1. open":"83.30","2. high":"83.96","3. low":"83.06","4. close":"83.34","5. volume":"4149980.32"},"2004-06-14":{"1. open":"82.89","2. high":"83.38","3. low":"82.50","4. close":"82.91","5. volume":"3793831.13"},"2004-06-10":{"1. open":"83.06","2. high":"83.54","3. low":"82.75","4. close":"83.27","5. volume":"3193007.72"},"2004-06-09":{"1. open":"82.75","2. high":"83.35","3. low":"82.67","4. close":"82.93","5. volume":"4817449.37"},"2004-06-08":{"1. open":"81.59","2. high":"83.31","3. low":"81.37","4. close":"82.88","5. volume":"4971084.16"},"2004-06-07":{"1. open":"81.70","2. high":"81.92","3. low":"81.01","4. close":"81.59","5. volume":"3925557.54"},"2004-06-04":{"1. open":"80.96","2. high":"81.46","3. low":"80.55","4. close":"80.60","5. volume":"3501105.77"},"2004-06-03":{"1. open":"80.87","2. high":"81.10","3. low":"80.41","4. close":"80.41","5. volume":"2772145.98"},"2004-06-02":{"1. open":"81.59","2. high":"81.59","3. low":"80.90","4. close":"80.99","5. volume":"3601626.55"},"2004-06-01":{"1. open":"81.09","2. high":"81.45","3. low":"80.36","4. close":"81.12","5. volume":"4496095.84"},"2004-05-28":{"1. open":"81.45","2. high":"81.79","3. low":"81.24","4. close":"81.55","5. volume":"2949161.98"},"2004-05-27":{"1. open":"81.70","2. high":"82.00","3. low":"80.99","4. close":"81.55","5. volume":"3769161.19"},"2004-05-26":{"1. open":"81.59","2. high":"81.79","3. low":"81.04","4. close":"81.33","5. volume":"3965784.26"},"2004-05-25":{"1. open":"79.86","2. high":"81.85","3. low":"79.67","4. close":"81.65","5. volume":"4932238.21"},"2004-05-24":{"1. open":"80.78","2. high":"80.86","3. low":"79.67","4. close":"80.18","5. volume":"3477816.61"},"2004-05-21":{"1. open":"80.63","2. high":"81.17","3. low":"80.00","4. close":"80.20","5. volume":"4722267.60"},"2004-05-20":{"1. open":"80.14","2. high":"80.96","3. low":"80.13","4. close":"80.47","5. volume":"3711076.38"},"2004-05-19":{"1. open":"80.45","2. high":"81.82","3. low":"79.62","4. close":"80.13","5. volume":"6841120.54"},"2004-05-18":{"1. open":"79.24","2. high":"79.62","3. low":"79.16","4. close":"79.22","5. volume":"4051300.57"},"2004-05-17":{"1. open":"78.52","2. high":"79.19","3. low":"78.38","4. close":"78.73","5. volume":"5246964.00"},"2004-05-14":{"1. open":"79.76","2. high":"80.41","3. low":"79.23","4. close":"79.54","5. volume":"4784678.86"},"2004-05-13":{"1. open":"79.89","2. high":"80.46","3. low":"79.40","4. close":"80.26","5. volume":"4334176.37"},"2004-05-12":{"1. open":"80.32","2. high":"80.32","3. low":"78.35","4. close":"79.91","5. volume":"7774527.82"},"2004-05-11":{"1. open":"80.27","2. high":"81.14","3. low":"79.92","4. close":"80.20","5. volume":"6052419.00"},"2004-05-10":{"1. open":"80.64","2. high":"81.10","3. low":"79.51","4. close":"79.97","5. volume":"6160488.05"},"2004-05-07":{"1. open":"80.78","2. high":"82.29","3. low":"80.66","4. close":"81.18","5. volume":"4977619.85"},"2004-05-06":{"1. open":"81.10","2. high":"82.02","3. low":"80.63","4. close":"81.34","5. volume":"3975817.93"},"2004-05-05":{"1. open":"82.62","2. high":"82.62","3. low":"81.48","4. close":"81.89","5. volume":"4052405.20"},"2004-05-04":{"1. open":"81.02","2. high":"82.61","3. low":"81.01","4. close":"81.93","5. volume":"5018490.94"},"2004-05-03":{"1. open":"81.13","2. high":"81.48","3. low":"80.27","4. close":"81.02","5. volume":"5587648.45"},"2004-04-30":{"1. open":"81.94","2. high":"82.11","3. low":"81.01","4. close":"81.16","5. volume":"4620550.14"},"2004-04-29":{"1. open":"82.86","2. high":"83.09","3. low":"81.18","4. close":"82.00","5. volume":"7146180.86"},"2004-04-28":{"1. open":"83.12","2. high":"83.75","3. low":"83.04","4. close":"83.22","5. volume":"4331967.12"},"2004-04-27":{"1. open":"83.45","2. high":"84.68","3. low":"83.36","4. close":"83.87","5. volume":"4389039.36"},"2004-04-26":{"1. open":"83.54","2. high":"84.28","3. low":"83.17","4. close":"83.24","5. volume":"4173269.47"},"2004-04-23":{"1. open":"83.77","2. high":"84.33","3. low":"83.18","4. close":"84.03","5. volume":"4660776.86"},"2004-04-22":{"1. open":"83.31","2. high":"84.24","3. low":"82.57","4. close":"83.53","5. volume":"7353113.76"},"2004-04-21":{"1. open":"83.91","2. high":"84.15","3. low":"83.48","4. close":"84.01","5. volume":"4255932.17"},"2004-04-20":{"1. open":"84.69","2. high":"85.13","3. low":"83.45","4. close":"83.45","5. volume":"3921599.30"},"2004-04-19":{"1. open":"84.60","2. high":"84.96","3. low":"84.41","4. close":"84.63","5. volume":"3828810.89"},"2004-04-16":{"1. open":"84.96","2. high":"85.01","3. low":"83.80","4. close":"84.95","5. volume":"10234341.36"},"2004-04-15":{"1. open":"86.34","2. high":"86.61","3. low":"85.66","4. close":"86.50","5. volume":"6300222.98"},"2004-04-14":{"1. open":"84.78","2. high":"86.40","3. low":"84.78","4. close":"86.25","5. volume":"4893760.48"},"2004-04-13":{"1. open":"86.34","2. high":"86.57","3. low":"85.15","4. close":"85.65","5. volume":"4615119.07"},"2004-04-12":{"1. open":"86.07","2. high":"86.86","3. low":"85.98","4. close":"86.29","5. volume":"2865210.55"},"2004-04-08":{"1. open":"86.53","2. high":"86.89","3. low":"85.19","4. close":"85.72","5. volume":"3560571.36"},"2004-04-07":{"1. open":"85.95","2. high":"86.14","3. low":"85.16","4. close":"85.68","5. volume":"4176675.40"},"2004-04-06":{"1. open":"86.16","2. high":"86.34","3. low":"85.63","4. close":"86.25","5. volume":"3553299.25"},"2004-04-05":{"1. open":"86.48","2. high":"86.87","3. low":"86.08","4. close":"86.69","5. volume":"3623166.72"},"2004-04-02":{"1. open":"86.11","2. high":"87.04","3. low":"85.91","4. close":"86.71","5. volume":"5426005.14"},"2004-04-01":{"1. open":"84.38","2. high":"85.31","3. low":"84.34","4. close":"85.03","5. volume":"3909356.39"},"2004-03-31":{"1. open":"84.75","2. high":"84.91","3. low":"84.24","4. close":"84.54","5. volume":"4246819.02"},"2004-03-30":{"1. open":"85.30","2. high":"85.30","3. low":"84.09","4. close":"84.98","5. volume":"4985260.16"},"2004-03-29":{"1. open":"85.60","2. high":"86.17","3. low":"84.85","4. close":"85.31","5. volume":"4488731.68"},"2004-03-26":{"1. open":"85.05","2. high":"85.84","3. low":"84.84","4. close":"85.40","5. volume":"4048170.80"},"2004-03-25":{"1. open":"84.83","2. high":"85.27","3. low":"84.18","4. close":"85.05","5. volume":"5141840.62"},"2004-03-24":{"1. open":"84.29","2. high":"85.14","3. low":"83.80","4. close":"84.48","5. volume":"5716797.41"},"2004-03-23":{"1. open":"84.32","2. high":"84.84","3. low":"83.47","4. close":"84.06","5. volume":"4662709.96"},"2004-03-22":{"1. open":"84.02","2. high":"84.21","3. low":"83.10","4. close":"83.79","5. volume":"5728856.22"},"2004-03-19":{"1. open":"85.48","2. high":"85.58","3. low":"84.24","4. close":"84.34","5. volume":"6497674.52"},"2004-03-18":{"1. open":"85.65","2. high":"85.77","3. low":"84.60","4. close":"85.47","5. volume":"4239178.70"},"2004-03-17":{"1. open":"85.21","2. high":"86.34","3. low":"85.10","4. close":"85.97","5. volume":"4292384.76"},"2004-03-16":{"1. open":"85.06","2. high":"85.33","3. low":"84.15","4. close":"85.10","5. volume":"4259798.35"},"2004-03-15":{"1. open":"85.24","2. high":"85.32","3. low":"83.66","4. close":"84.52","5. volume":"6004551.96"},"2004-03-12":{"1. open":"84.69","2. high":"85.96","3. low":"84.39","4. close":"85.88","5. volume":"5790623.11"},"2004-03-11":{"1. open":"84.69","2. high":"85.59","3. low":"83.91","4. close":"83.96","5. volume":"7880387.62"},"2004-03-10":{"1. open":"86.88","2. high":"87.21","3. low":"85.31","4. close":"85.66","5. volume":"6016794.88"},"2004-03-09":{"1. open":"86.81","2. high":"87.71","3. low":"86.32","4. close":"87.02","5. volume":"5882675.11"},"2004-03-08":{"1. open":"88.82","2. high":"89.18","3. low":"87.07","4. close":"87.07","5. volume":"4680107.78"},"2004-03-05":{"1. open":"88.32","2. high":"89.27","3. low":"87.96","4. close":"88.78","5. volume":"3655292.87"},"2004-03-04":{"1. open":"88.90","2. high":"89.22","3. low":"88.49","4. close":"88.73","5. volume":"3265912.91"},"2004-03-03":{"1. open":"88.89","2. high":"89.19","3. low":"88.00","4. close":"89.14","5. volume":"4424479.38"},"2004-03-02":{"1. open":"89.84","2. high":"89.84","3. low":"88.94","4. close":"89.12","5. volume":"4580691.62"},"2004-03-01":{"1. open":"88.83","2. high":"89.52","3. low":"88.51","4. close":"89.33","5. volume":"4099996.08"},"2004-02-27":{"1. open":"89.11","2. high":"89.64","3. low":"88.46","4. close":"88.83","5. volume":"4340251.80"},"2004-02-26":{"1. open":"88.62","2. high":"89.53","3. low":"88.60","4. close":"89.10","5. volume":"3650506.16"},"2004-02-25":{"1. open":"88.83","2. high":"89.37","3. low":"88.58","4. close":"88.87","5. volume":"3095248.50"},"2004-02-24":{"1. open":"87.63","2. high":"89.71","3. low":"87.63","4. close":"89.10","5. volume":"6451280.32"},"2004-02-23":{"1. open":"89.66","2. high":"89.76","3. low":"87.87","4. close":"88.33","5. volume":"6102219.13"},"2004-02-20":{"1. open":"90.76","2. high":"90.76","3. low":"89.47","4. close":"89.58","5. volume":"5237942.90"},"2004-02-19":{"1. open":"90.60","2. high":"91.34","3. low":"89.77","4. close":"90.03","5. volume":"5014256.54"},"2004-02-18":{"1. open":"91.42","2. high":"91.84","3. low":"90.35","4. close":"90.60","5. volume":"4446387.76"},"2004-02-17":{"1. open":"92.04","2. high":"92.05","3. low":"91.43","4. close":"91.47","5. volume":"3618011.81"},"2004-02-13":{"1. open":"91.22","2. high":"92.13","3. low":"91.21","4. close":"91.79","5. volume":"3279260.45"},"2004-02-12":{"1. open":"92.11","2. high":"92.33","3. low":"91.41","4. close":"91.41","5. volume":"3324457.98"},"2004-02-11":{"1. open":"91.32","2. high":"92.34","3. low":"90.95","4. close":"92.02","5. volume":"5068106.96"},"2004-02-10":{"1. open":"90.63","2. high":"92.02","3. low":"90.59","4. close":"91.69","5. volume":"3735009.90"},"2004-02-09":{"1. open":"91.42","2. high":"91.54","3. low":"90.76","4. close":"91.09","5. volume":"3444954.05"},"2004-02-06":{"1. open":"90.99","2. high":"91.35","3. low":"90.44","4. close":"91.08","5. volume":"5078416.79"},"2004-02-05":{"1. open":"92.05","2. high":"92.13","3. low":"90.45","4. close":"91.00","5. volume":"5500107.00"},"2004-02-04":{"1. open":"91.48","2. high":"92.45","3. low":"91.41","4. close":"92.23","5. volume":"7720861.50"},"2004-02-03":{"1. open":"91.13","2. high":"92.05","3. low":"91.09","4. close":"92.05","5. volume":"5158870.24"},"2004-02-02":{"1. open":"91.27","2. high":"92.00","3. low":"90.67","4. close":"91.49","5. volume":"5707224.00"},"2004-01-30":{"1. open":"90.23","2. high":"91.44","3. low":"90.06","4. close":"91.34","5. volume":"5649783.55"},"2004-01-29":{"1. open":"90.30","2. high":"90.76","3. low":"88.88","4. close":"90.22","5. volume":"6114554.10"},"2004-01-28":{"1. open":"91.27","2. high":"91.52","3. low":"89.55","4. close":"89.64","5. volume":"6029129.84"},"2004-01-27":{"1. open":"91.50","2. high":"91.75","3. low":"90.86","4. close":"90.95","5. volume":"4920455.56"},"2004-01-26":{"1. open":"90.12","2. high":"91.91","3. low":"89.81","4. close":"91.91","5. volume":"5697466.49"},"2004-01-23":{"1. open":"90.05","2. high":"90.40","3. low":"89.38","4. close":"90.12","5. volume":"4863935.63"},"2004-01-22":{"1. open":"90.06","2. high":"90.36","3. low":"89.59","4. close":"89.76","5. volume":"4024145.23"},"2004-01-21":{"1. open":"89.50","2. high":"90.25","3. low":"88.96","4. close":"89.93","5. volume":"6396693.48"},"2004-01-20":{"1. open":"88.37","2. high":"89.70","3. low":"88.12","4. close":"89.38","5. volume":"8547120.25"},"2004-01-16":{"1. open":"87.45","2. high":"87.77","3. low":"87.18","4. close":"87.74","5. volume":"8562677.04"},"2004-01-15":{"1. open":"87.51","2. high":"88.05","3. low":"86.11","4. close":"86.55","5. volume":"18237342.24"},"2004-01-14":{"1. open":"82.75","2. high":"83.27","3. low":"82.62","4. close":"83.13","5. volume":"5067554.65"},"2004-01-13":{"1. open":"84.18","2. high":"84.24","3. low":"81.94","4. close":"82.57","5. volume":"8139698.10"},"2004-01-12":{"1. open":"83.96","2. high":"84.82","3. low":"83.96","4. close":"84.27","5. volume":"4722635.81"},"2004-01-09":{"1. open":"84.46","2. high":"85.01","3. low":"83.77","4. close":"83.96","5. volume":"7300552.07"},"2004-01-08":{"1. open":"85.80","2. high":"85.80","3. low":"84.72","4. close":"85.65","5. volume":"5688629.50"},"2004-01-07":{"1. open":"85.74","2. high":"85.96","3. low":"85.12","4. close":"85.41","5. volume":"4535954.35"},"2004-01-06":{"1. open":"84.87","2. high":"85.78","3. low":"84.82","4. close":"85.66","5. volume":"4031877.60"},"2004-01-05":{"1. open":"84.69","2. high":"85.69","3. low":"84.69","4. close":"85.65","5. volume":"4856939.68"},"2004-01-02":{"1. open":"85.48","2. high":"85.65","3. low":"83.95","4. close":"84.27","5. volume":"4904346.46"},"2003-12-31":{"1. open":"85.30","2. high":"85.47","3. low":"84.84","4. close":"85.31","5. volume":"4351205.99"},"2003-12-30":{"1. open":"85.86","2. high":"86.07","3. low":"85.02","4. close":"85.27","5. volume":"3685209.77"},"2003-12-29":{"1. open":"85.70","2. high":"86.28","3. low":"85.64","4. close":"86.09","5. volume":"3713285.63"},"2003-12-26":{"1. open":"85.03","2. high":"85.61","3. low":"84.96","4. close":"85.52","5. volume":"1296552.42"},"2003-12-24":{"1. open":"85.42","2. high":"85.42","3. low":"84.85","4. close":"84.94","5. volume":"1620575.46"},"2003-12-23":{"1. open":"85.67","2. high":"86.01","3. low":"85.00","4. close":"85.42","5. volume":"3384752.04"},"2003-12-22":{"1. open":"85.45","2. high":"86.07","3. low":"85.41","4. close":"85.97","5. volume":"3987784.69"},"2003-12-19":{"1. open":"85.82","2. high":"85.84","3. low":"85.30","4. close":"85.74","5. volume":"6526947.06"},"2003-12-18":{"1. open":"85.61","2. high":"85.96","3. low":"85.15","4. close":"85.36","5. volume":"6327286.27"},"2003-12-17":{"1. open":"86.39","2. high":"86.41","3. low":"85.47","4. close":"85.98","5. volume":"5571815.51"},"2003-12-16":{"1. open":"84.79","2. high":"86.64","3. low":"84.58","4. close":"86.51","5. volume":"6904912.57"},"2003-12-15":{"1. open":"86.00","2. high":"86.50","3. low":"84.76","4. close":"84.79","5. volume":"5490441.54"},"2003-12-12":{"1. open":"85.33","2. high":"85.76","3. low":"84.91","4. close":"85.34","5. volume":"4676057.50"},"2003-12-11":{"1. open":"84.65","2. high":"85.58","3. low":"84.61","4. close":"85.06","5. volume":"5902466.29"},"2003-12-10":{"1. open":"83.48","2. high":"85.37","3. low":"83.45","4. close":"84.44","5. volume":"6570671.76"},"2003-12-09":{"1. open":"83.91","2. high":"84.84","3. low":"83.41","4. close":"83.43","5. volume":"6417405.18"},"2003-12-08":{"1. open":"83.33","2. high":"84.20","3. low":"83.33","4. close":"83.95","5. volume":"4917417.84"},"2003-12-05":{"1. open":"84.04","2. high":"84.04","3. low":"83.31","4. close":"83.44","5. volume":"5411184.77"},"2003-12-04":{"1. open":"82.89","2. high":"84.17","3. low":"82.87","4. close":"84.15","5. volume":"4934355.41"},"2003-12-03":{"1. open":"83.91","2. high":"84.17","3. low":"83.12","4. close":"83.12","5. volume":"5679424.30"},"2003-12-02":{"1. open":"83.37","2. high":"84.21","3. low":"83.33","4. close":"83.54","5. volume":"4687103.74"},"2003-12-01":{"1. open":"83.68","2. high":"84.10","3. low":"83.29","4. close":"83.78","5. volume":"4818830.15"},"2003-11-28":{"1. open":"82.75","2. high":"83.47","3. low":"82.50","4. close":"83.34","5. volume":"2021001.66"},"2003-11-26":{"1. open":"82.65","2. high":"82.93","3. low":"82.03","4. close":"82.76","5. volume":"3817212.34"},"2003-11-25":{"1. open":"82.53","2. high":"82.71","3. low":"82.17","4. close":"82.32","5. volume":"3963482.96"},"2003-11-24":{"1. open":"81.95","2. high":"82.61","3. low":"81.88","4. close":"82.53","5. volume":"4346879.54"},"2003-11-21":{"1. open":"81.37","2. high":"81.79","3. low":"81.22","4. close":"81.59","5. volume":"5463654.41"},"2003-11-20":{"1. open":"82.20","2. high":"82.65","3. low":"81.36","4. close":"81.36","5. volume":"4704777.72"},"2003-11-19":{"1. open":"81.30","2. high":"82.69","3. low":"81.30","4. close":"82.29","5. volume":"3826233.43"},"2003-11-18":{"1. open":"82.77","2. high":"83.01","3. low":"81.83","4. close":"81.88","5. volume":"4864303.84"},"2003-11-17":{"1. open":"82.75","2. high":"82.89","3. low":"81.95","4. close":"82.66","5. volume":"4370813.06"},"2003-11-14":{"1. open":"83.79","2. high":"84.15","3. low":"82.67","4. close":"83.08","5. volume":"4151729.30"},"2003-11-13":{"1. open":"83.22","2. high":"84.21","3. low":"82.99","4. close":"83.85","5. volume":"4858412.51"},"2003-11-12":{"1. open":"82.34","2. high":"83.91","3. low":"82.21","4. close":"83.48","5. volume":"5432632.88"},"2003-11-11":{"1. open":"82.85","2. high":"82.87","3. low":"81.83","4. close":"82.26","5. volume":"4456421.42"},"2003-11-10":{"1. open":"82.43","2. high":"83.28","3. low":"82.43","4. close":"82.80","5. volume":"7686065.84"},"2003-11-07":{"1. open":"82.29","2. high":"82.48","3. low":"81.25","4. close":"81.25","5. volume":"5102902.62"},"2003-11-06":{"1. open":"81.31","2. high":"82.47","3. low":"80.75","4. close":"82.24","5. volume":"5218059.67"},"2003-11-05":{"1. open":"81.48","2. high":"81.82","3. low":"81.01","4. close":"81.46","5. volume":"5795870.08"},"2003-11-04":{"1. open":"82.55","2. high":"82.66","3. low":"81.80","4. close":"82.06","5. volume":"4737087.97"},"2003-11-03":{"1. open":"82.75","2. high":"83.62","3. low":"82.37","4. close":"82.55","5. volume":"5362213.10"},"2003-10-31":{"1. open":"83.50","2. high":"83.50","3. low":"82.11","4. close":"82.37","5. volume":"4451818.82"},"2003-10-30":{"1. open":"82.85","2. high":"83.00","3. low":"81.98","4. close":"82.04","5. volume":"6016242.56"},"2003-10-29":{"1. open":"82.48","2. high":"82.79","3. low":"82.06","4. close":"82.24","5. volume":"4768937.96"},"2003-10-28":{"1. open":"81.97","2. high":"82.75","3. low":"81.48","4. close":"82.75","5. volume":"6405898.68"},"2003-10-27":{"1. open":"81.74","2. high":"82.02","3. low":"81.05","4. close":"81.48","5. volume":"4693915.58"},"2003-10-24":{"1. open":"81.14","2. high":"81.59","3. low":"80.75","4. close":"81.39","5. volume":"5036809.28"},"2003-10-23":{"1. open":"80.64","2. high":"81.37","3. low":"80.57","4. close":"81.14","5. volume":"5565832.13"},"2003-10-22":{"1. open":"81.28","2. high":"81.94","3. low":"80.91","4. close":"81.43","5. volume":"5155004.05"},"2003-10-21":{"1. open":"82.16","2. high":"82.24","3. low":"81.65","4. close":"81.86","5. volume":"4866881.29"},"2003-10-20":{"1. open":"82.25","2. high":"82.29","3. low":"81.80","4. close":"81.93","5. volume":"6417221.08"},"2003-10-17":{"1. open":"82.18","2. high":"82.55","3. low":"81.75","4. close":"82.14","5. volume":"8750647.22"},"2003-10-16":{"1. open":"82.17","2. high":"82.57","3. low":"81.61","4. close":"82.18","5. volume":"15643316.88"},"2003-10-15":{"1. open":"86.44","2. high":"87.03","3. low":"85.37","4. close":"85.37","5. volume":"10640014.52"},"2003-10-14":{"1. open":"85.29","2. high":"85.56","3. low":"84.98","4. close":"85.35","5. volume":"4325983.74"},"2003-10-13":{"1. open":"85.70","2. high":"86.11","3. low":"85.22","4. close":"85.79","5. volume":"4454580.38"},"2003-10-10":{"1. open":"85.06","2. high":"85.77","3. low":"85.02","4. close":"85.30","5. volume":"4142800.26"},"2003-10-09":{"1. open":"85.88","2. high":"86.16","3. low":"84.87","4. close":"85.10","5. volume":"6989508.36"},"2003-10-08":{"1. open":"84.69","2. high":"85.49","3. low":"84.64","4. close":"85.30","5. volume":"5908725.83"},"2003-10-07":{"1. open":"83.31","2. high":"84.41","3. low":"83.22","4. close":"84.41","5. volume":"4943008.30"},"2003-10-06":{"1. open":"83.53","2. high":"84.47","3. low":"83.32","4. close":"83.93","5. volume":"3539767.61"},"2003-10-03":{"1. open":"83.77","2. high":"84.64","3. low":"83.37","4. close":"83.44","5. volume":"6884845.24"},"2003-10-02":{"1. open":"82.43","2. high":"83.26","3. low":"82.13","4. close":"82.92","5. volume":"6837898.72"},"2003-10-01":{"1. open":"81.70","2. high":"83.40","3. low":"81.65","4. close":"83.17","5. volume":"7295305.10"},"2003-09-30":{"1. open":"82.11","2. high":"82.16","3. low":"80.91","4. close":"81.31","5. volume":"6495833.48"},"2003-09-29":{"1. open":"82.16","2. high":"83.01","3. low":"81.99","4. close":"82.34","5. volume":"5268320.06"},"2003-09-26":{"1. open":"82.30","2. high":"82.98","3. low":"81.93","4. close":"81.97","5. volume":"4690785.82"},"2003-09-25":{"1. open":"82.29","2. high":"83.74","3. low":"82.11","4. close":"82.30","5. volume":"6062084.46"},"2003-09-24":{"1. open":"83.84","2. high":"84.52","3. low":"82.23","4. close":"82.29","5. volume":"6973675.42"},"2003-09-23":{"1. open":"84.23","2. high":"84.77","3. low":"83.36","4. close":"84.08","5. volume":"7304510.30"},"2003-09-22":{"1. open":"84.91","2. high":"84.91","3. low":"83.68","4. close":"84.13","5. volume":"6722189.35"},"2003-09-19":{"1. open":"85.10","2. high":"86.04","3. low":"84.50","4. close":"85.87","5. volume":"8664394.50"},"2003-09-18":{"1. open":"83.43","2. high":"85.08","3. low":"83.27","4. close":"84.69","5. volume":"7675940.12"},"2003-09-17":{"1. open":"83.22","2. high":"84.63","3. low":"83.03","4. close":"83.43","5. volume":"8364397.03"},"2003-09-16":{"1. open":"81.46","2. high":"83.22","3. low":"81.46","4. close":"83.11","5. volume":"7268517.97"},"2003-09-15":{"1. open":"82.57","2. high":"82.81","3. low":"81.36","4. close":"81.46","5. volume":"6724766.81"},"2003-09-12":{"1. open":"80.64","2. high":"81.94","3. low":"80.27","4. close":"81.65","5. volume":"6636212.78"},"2003-09-11":{"1. open":"79.86","2. high":"81.39","3. low":"79.53","4. close":"80.93","5. volume":"8978291.82"},"2003-09-10":{"1. open":"81.92","2. high":"81.93","3. low":"80.65","4. close":"80.86","5. volume":"6740599.75"},"2003-09-09":{"1. open":"82.11","2. high":"82.82","3. low":"81.86","4. close":"82.31","5. volume":"7458513.30"},"2003-09-08":{"1. open":"81.42","2. high":"82.53","3. low":"81.33","4. close":"82.02","5. volume":"8481118.97"},"2003-09-05":{"1. open":"80.09","2. high":"81.25","3. low":"79.86","4. close":"80.04","5. volume":"7268978.23"},"2003-09-04":{"1. open":"79.47","2. high":"81.27","3. low":"78.88","4. close":"80.92","5. volume":"9103114.33"},"2003-09-03":{"1. open":"79.39","2. high":"80.36","3. low":"79.16","4. close":"79.47","5. volume":"9974478.56"},"2003-09-02":{"1. open":"75.85","2. high":"79.13","3. low":"75.76","4. close":"78.94","5. volume":"11420339.33"},"2003-08-29":{"1. open":"75.44","2. high":"75.58","3. low":"75.08","4. close":"75.49","5. volume":"3887079.80"},"2003-08-28":{"1. open":"75.48","2. high":"75.80","3. low":"74.81","4. close":"75.39","5. volume":"5077864.48"},"2003-08-27":{"1. open":"75.48","2. high":"75.97","3. low":"75.39","4. close":"75.48","5. volume":"3529365.73"},"2003-08-26":{"1. open":"75.16","2. high":"75.98","3. low":"74.81","4. close":"75.94","5. volume":"5126928.19"},"2003-08-25":{"1. open":"76.27","2. high":"76.43","3. low":"75.25","4. close":"75.45","5. volume":"4741506.47"},"2003-08-22":{"1. open":"77.55","2. high":"77.99","3. low":"76.37","4. close":"76.38","5. volume":"6843974.15"},"2003-08-21":{"1. open":"76.76","2. high":"77.19","3. low":"76.27","4. close":"76.27","5. volume":"4773080.30"},"2003-08-20":{"1. open":"75.48","2. high":"76.69","3. low":"75.48","4. close":"76.45","5. volume":"4446019.55"},"2003-08-19":{"1. open":"76.50","2. high":"77.15","3. low":"76.00","4. close":"76.27","5. volume":"5816121.52"},"2003-08-18":{"1. open":"75.53","2. high":"77.03","3. low":"75.39","4. close":"76.88","5. volume":"6302984.54"},"2003-08-15":{"1. open":"75.30","2. high":"75.46","3. low":"74.75","4. close":"75.29","5. volume":"3335596.27"},"2003-08-14":{"1. open":"74.56","2. high":"75.25","3. low":"74.28","4. close":"75.08","5. volume":"4200056.60"},"2003-08-13":{"1. open":"75.16","2. high":"75.66","3. low":"74.18","4. close":"74.75","5. volume":"4729999.97"},"2003-08-12":{"1. open":"74.98","2. high":"75.06","3. low":"74.24","4. close":"75.03","5. volume":"4265873.78"},"2003-08-11":{"1. open":"74.44","2. high":"75.02","3. low":"73.90","4. close":"74.58","5. volume":"3922519.82"},"2003-08-08":{"1. open":"74.61","2. high":"74.81","3. low":"73.96","4. close":"74.45","5. volume":"4247095.18"},"2003-08-07":{"1. open":"73.36","2. high":"74.40","3. low":"73.07","4. close":"74.28","5. volume":"4877375.22"},"2003-08-06":{"1. open":"73.37","2. high":"74.27","3. low":"72.47","4. close":"73.41","5. volume":"6878309.54"},"2003-08-05":{"1. open":"74.68","2. high":"74.87","3. low":"73.46","4. close":"73.50","5. volume":"6460301.41"},"2003-08-04":{"1. open":"74.33","2. high":"74.89","3. low":"73.70","4. close":"74.68","5. volume":"5420021.76"},"2003-08-01":{"1. open":"74.70","2. high":"74.81","3. low":"73.69","4. close":"74.81","5. volume":"5960735.21"},"2003-07-31":{"1. open":"75.30","2. high":"75.98","3. low":"74.65","4. close":"74.79","5. volume":"7410462.16"},"2003-07-30":{"1. open":"75.90","2. high":"75.90","3. low":"74.18","4. close":"74.53","5. volume":"6125692.39"},"2003-07-29":{"1. open":"75.99","2. high":"76.29","3. low":"75.11","4. close":"75.30","5. volume":"6703871.00"},"2003-07-28":{"1. open":"77.02","2. high":"77.05","3. low":"75.52","4. close":"75.98","5. volume":"5912960.22"},"2003-07-25":{"1. open":"75.11","2. high":"77.08","3. low":"75.09","4. close":"76.91","5. volume":"5711550.44"},"2003-07-24":{"1. open":"76.36","2. high":"76.39","3. low":"75.03","4. close":"75.03","5. volume":"5393418.73"},"2003-07-23":{"1. open":"75.48","2. high":"76.19","3. low":"75.23","4. close":"75.76","5. volume":"4903425.94"},"2003-07-22":{"1. open":"75.94","2. high":"76.64","3. low":"75.04","4. close":"75.34","5. volume":"8049303.04"},"2003-07-21":{"1. open":"76.59","2. high":"76.80","3. low":"75.68","4. close":"75.94","5. volume":"6476870.77"},"2003-07-18":{"1. open":"77.19","2. high":"77.34","3. low":"76.60","4. close":"77.07","5. volume":"7886278.94"},"2003-07-17":{"1. open":"76.13","2. high":"77.27","3. low":"75.94","4. close":"76.71","5. volume":"12441472.16"},"2003-07-16":{"1. open":"80.09","2. high":"80.11","3. low":"79.03","4. close":"79.85","5. volume":"8135187.55"},"2003-07-15":{"1. open":"79.30","2. high":"80.09","3. low":"79.00","4. close":"79.57","5. volume":"7281681.41"},"2003-07-14":{"1. open":"79.16","2. high":"79.70","3. low":"78.63","4. close":"78.63","5. volume":"5942140.70"},"2003-07-11":{"1. open":"77.42","2. high":"78.50","3. low":"77.05","4. close":"78.14","5. volume":"4174282.04"},"2003-07-10":{"1. open":"78.24","2. high":"78.45","3. low":"76.84","4. close":"77.35","5. volume":"6912368.78"},"2003-07-09":{"1. open":"79.26","2. high":"79.49","3. low":"78.11","4. close":"78.68","5. volume":"6176413.04"},"2003-07-08":{"1. open":"79.25","2. high":"79.86","3. low":"78.42","4. close":"79.39","5. volume":"5407042.43"},"2003-07-07":{"1. open":"78.06","2. high":"79.58","3. low":"78.00","4. close":"79.25","5. volume":"7009667.75"},"2003-07-03":{"1. open":"77.55","2. high":"77.96","3. low":"76.85","4. close":"77.28","5. volume":"2770304.94"},"2003-07-02":{"1. open":"77.28","2. high":"78.14","3. low":"77.09","4. close":"78.00","5. volume":"5532049.04"},"2003-07-01":{"1. open":"74.93","2. high":"77.01","3. low":"74.93","4. close":"76.95","5. volume":"5325944.62"},"2003-06-30":{"1. open":"77.23","2. high":"77.51","3. low":"75.94","4. close":"75.94","5. volume":"7318962.47"},"2003-06-27":{"1. open":"77.46","2. high":"77.92","3. low":"76.61","4. close":"76.79","5. volume":"4172625.11"},"2003-06-26":{"1. open":"77.05","2. high":"77.67","3. low":"76.24","4. close":"77.65","5. volume":"5867762.69"},"2003-06-25":{"1. open":"76.91","2. high":"77.47","3. low":"75.57","4. close":"75.93","5. volume":"5107044.96"},"2003-06-24":{"1. open":"76.36","2. high":"77.49","3. low":"76.27","4. close":"76.98","5. volume":"4660408.66"},"2003-06-23":{"1. open":"78.05","2. high":"78.05","3. low":"76.38","4. close":"76.57","5. volume":"5809954.03"},"2003-06-20":{"1. open":"78.24","2. high":"78.47","3. low":"77.96","4. close":"78.17","5. volume":"10954188.00"},"2003-06-19":{"1. open":"78.20","2. high":"78.51","3. low":"77.78","4. close":"77.83","5. volume":"6698716.09"},"2003-06-18":{"1. open":"77.46","2. high":"78.23","3. low":"76.61","4. close":"77.97","5. volume":"5469177.53"},"2003-06-17":{"1. open":"78.20","2. high":"78.20","3. low":"77.14","4. close":"77.60","5. volume":"5406858.32"},"2003-06-16":{"1. open":"76.50","2. high":"77.83","3. low":"75.99","4. close":"77.78","5. volume":"5976107.89"},"2003-06-13":{"1. open":"77.46","2. high":"77.59","3. low":"75.95","4. close":"76.17","5. volume":"5272278.30"},"2003-06-12":{"1. open":"78.06","2. high":"78.23","3. low":"76.91","4. close":"77.28","5. volume":"6510285.65"},"2003-06-11":{"1. open":"76.17","2. high":"77.46","3. low":"75.75","4. close":"77.30","5. volume":"9035640.22"},"2003-06-10":{"1. open":"75.80","2. high":"76.33","3. low":"74.76","4. close":"75.22","5. volume":"8188945.92"},"2003-06-09":{"1. open":"73.64","2. high":"75.48","3. low":"73.47","4. close":"75.48","5. volume":"8980869.28"},"2003-06-06":{"1. open":"75.71","2. high":"76.61","3. low":"73.49","4. close":"73.69","5. volume":"13955911.67"},"2003-06-05":{"1. open":"77.32","2. high":"77.55","3. low":"75.25","4. close":"75.39","5. volume":"14043729.28"},"2003-06-04":{"1. open":"77.32","2. high":"78.21","3. low":"77.17","4. close":"77.55","5. volume":"9881229.89"},"2003-06-03":{"1. open":"77.62","2. high":"78.47","3. low":"76.62","4. close":"77.16","5. volume":"19429047.43"},"2003-06-02":{"1. open":"81.93","2. high":"82.00","3. low":"80.32","4. close":"80.39","5. volume":"7085426.54"},"2003-05-30":{"1. open":"80.50","2. high":"81.63","3. low":"80.50","4. close":"81.04","5. volume":"5692679.78"},"2003-05-29":{"1. open":"80.61","2. high":"81.55","3. low":"80.27","4. close":"80.42","5. volume":"6350575.43"},"2003-05-28":{"1. open":"80.64","2. high":"81.65","3. low":"80.45","4. close":"80.61","5. volume":"6020108.75"},"2003-05-27":{"1. open":"77.79","2. high":"80.91","3. low":"77.79","4. close":"80.72","5. volume":"6594052.97"},"2003-05-23":{"1. open":"78.93","2. high":"79.12","3. low":"78.34","4. close":"78.48","5. volume":"4774921.34"},"2003-05-22":{"1. open":"79.39","2. high":"79.90","3. low":"78.98","4. close":"79.24","5. volume":"5778380.20"},"2003-05-21":{"1. open":"78.95","2. high":"79.33","3. low":"78.32","4. close":"79.33","5. volume":"6205225.32"},"2003-05-20":{"1. open":"79.70","2. high":"80.31","3. low":"78.14","4. close":"78.95","5. volume":"6749160.59"},"2003-05-19":{"1. open":"81.05","2. high":"81.44","3. low":"79.54","4. close":"79.58","5. volume":"6718323.17"},"2003-05-16":{"1. open":"82.54","2. high":"82.75","3. low":"81.88","4. close":"81.92","5. volume":"6288624.43"},"2003-05-15":{"1. open":"82.39","2. high":"82.81","3. low":"81.93","4. close":"82.75","5. volume":"6538361.51"},"2003-05-14":{"1. open":"82.85","2. high":"83.22","3. low":"81.28","4. close":"81.65","5. volume":"7136055.14"},"2003-05-13":{"1. open":"81.72","2. high":"82.94","3. low":"81.52","4. close":"82.83","5. volume":"7979343.52"},"2003-05-12":{"1. open":"80.59","2. high":"82.17","3. low":"80.18","4. close":"81.93","5. volume":"7774435.76"},"2003-05-09":{"1. open":"79.99","2. high":"80.73","3. low":"79.53","4. close":"80.59","5. volume":"5728027.75"},"2003-05-08":{"1. open":"79.51","2. high":"79.88","3. low":"78.93","4. close":"79.21","5. volume":"6616881.86"},"2003-05-07":{"1. open":"80.04","2. high":"80.83","3. low":"79.62","4. close":"79.79","5. volume":"6217744.39"},"2003-05-06":{"1. open":"79.44","2. high":"81.32","3. low":"79.16","4. close":"80.55","5. volume":"6866710.99"},"2003-05-05":{"1. open":"80.27","2. high":"81.01","3. low":"79.64","4. close":"79.64","5. volume":"7025868.90"},"2003-05-02":{"1. open":"77.74","2. high":"80.61","3. low":"77.74","4. close":"80.61","5. volume":"7715706.59"},"2003-05-01":{"1. open":"78.52","2. high":"79.38","3. low":"77.76","4. close":"79.06","5. volume":"6890736.56"},"2003-04-30":{"1. open":"78.85","2. high":"78.86","3. low":"77.95","4. close":"78.15","5. volume":"7773699.35"},"2003-04-29":{"1. open":"78.56","2. high":"79.62","3. low":"78.22","4. close":"78.85","5. volume":"7992783.11"},"2003-04-28":{"1. open":"77.37","2. high":"78.70","3. low":"76.97","4. close":"78.35","5. volume":"5857821.07"},"2003-04-25":{"1. open":"78.44","2. high":"78.50","3. low":"77.19","4. close":"77.21","5. volume":"6250975.16"},"2003-04-24":{"1. open":"77.92","2. high":"78.89","3. low":"77.90","4. close":"78.43","5. volume":"5471110.62"},"2003-04-23":{"1. open":"78.47","2. high":"79.14","3. low":"78.21","4. close":"78.93","5. volume":"6521423.94"},"2003-04-22":{"1. open":"76.73","2. high":"79.22","3. low":"76.03","4. close":"78.82","5. volume":"8784154.15"},"2003-04-21":{"1. open":"77.69","2. high":"77.79","3. low":"76.50","4. close":"76.73","5. volume":"6170613.77"},"2003-04-17":{"1. open":"75.38","2. high":"77.69","3. low":"75.38","4. close":"77.56","5. volume":"8102509.09"},"2003-04-16":{"1. open":"76.75","2. high":"77.69","3. low":"76.16","4. close":"76.29","5. volume":"9933055.16"},"2003-04-15":{"1. open":"73.71","2. high":"76.27","3. low":"73.37","4. close":"76.21","5. volume":"12531499.02"},"2003-04-14":{"1. open":"72.26","2. high":"73.71","3. low":"71.95","4. close":"73.71","5. volume":"8290203.12"},"2003-04-11":{"1. open":"73.73","2. high":"74.83","3. low":"72.21","4. close":"72.49","5. volume":"6971558.22"},"2003-04-10":{"1. open":"72.81","2. high":"72.95","3. low":"71.92","4. close":"72.73","5. volume":"6333269.65"},"2003-04-09":{"1. open":"73.37","2. high":"74.32","3. low":"72.38","4. close":"72.45","5. volume":"7864186.46"},"2003-04-08":{"1. open":"74.21","2. high":"74.29","3. low":"72.23","4. close":"73.71","5. volume":"7417181.95"},"2003-04-07":{"1. open":"76.03","2. high":"76.31","3. low":"73.87","4. close":"74.07","5. volume":"8175506.33"},"2003-04-04":{"1. open":"75.80","2. high":"75.99","3. low":"73.68","4. close":"74.37","5. volume":"8270872.20"},"2003-04-03":{"1. open":"75.78","2. high":"76.85","3. low":"75.22","4. close":"75.40","5. volume":"8858716.27"},"2003-04-02":{"1. open":"73.55","2. high":"75.46","3. low":"73.55","4. close":"74.99","5. volume":"8929136.05"},"2003-04-01":{"1. open":"72.26","2. high":"73.24","3. low":"71.91","4. close":"72.47","5. volume":"7236575.93"},"2003-03-31":{"1. open":"72.96","2. high":"73.28","3. low":"72.09","4. close":"72.20","5. volume":"9360951.98"},"2003-03-28":{"1. open":"74.61","2. high":"75.47","3. low":"74.10","4. close":"74.42","5. volume":"6120721.58"},"2003-03-27":{"1. open":"74.33","2. high":"75.79","3. low":"74.11","4. close":"74.98","5. volume":"6688314.22"},"2003-03-26":{"1. open":"76.40","2. high":"76.63","3. low":"74.73","4. close":"75.07","5. volume":"9694548.43"},"2003-03-25":{"1. open":"75.48","2. high":"77.32","3. low":"75.24","4. close":"76.82","5. volume":"8079496.09"},"2003-03-24":{"1. open":"75.91","2. high":"76.73","3. low":"75.69","4. close":"75.71","5. volume":"8609255.35"},"2003-03-21":{"1. open":"76.18","2. high":"78.15","3. low":"76.18","4. close":"78.15","5. volume":"11621933.21"},"2003-03-20":{"1. open":"75.22","2. high":"75.93","3. low":"74.23","4. close":"75.67","5. volume":"8327392.13"},"2003-03-19":{"1. open":"75.57","2. high":"75.94","3. low":"74.64","4. close":"75.48","5. volume":"9640698.01"},"2003-03-18":{"1. open":"75.91","2. high":"76.86","3. low":"75.01","4. close":"75.92","5. volume":"9937381.61"},"2003-03-17":{"1. open":"71.80","2. high":"76.10","3. low":"71.65","4. close":"75.91","5. volume":"13985460.36"},"2003-03-14":{"1. open":"72.21","2. high":"73.16","3. low":"71.90","4. close":"72.72","5. volume":"9313545.20"},"2003-03-13":{"1. open":"69.95","2. high":"72.43","3. low":"69.32","4. close":"72.21","5. volume":"9621735.30"},"2003-03-12":{"1. open":"69.27","2. high":"69.62","3. low":"67.35","4. close":"69.20","5. volume":"11758446.32"},"2003-03-11":{"1. open":"69.79","2. high":"70.26","3. low":"69.22","4. close":"69.36","5. volume":"7473885.98"},"2003-03-10":{"1. open":"71.29","2. high":"71.29","3. low":"69.50","4. close":"69.68","5. volume":"6113449.48"},"2003-03-07":{"1. open":"69.69","2. high":"71.79","3. low":"69.69","4. close":"71.71","5. volume":"7483091.18"},"2003-03-06":{"1. open":"70.88","2. high":"71.60","3. low":"70.60","4. close":"70.94","5. volume":"5409251.68"},"2003-03-05":{"1. open":"70.60","2. high":"71.55","3. low":"70.19","4. close":"71.55","5. volume":"6128822.16"},"2003-03-04":{"1. open":"71.43","2. high":"71.57","3. low":"70.45","4. close":"70.60","5. volume":"5221373.54"},"2003-03-03":{"1. open":"72.63","2. high":"72.72","3. low":"70.99","4. close":"71.18","5. volume":"6092277.52"},"2003-02-28":{"1. open":"70.88","2. high":"72.23","3. low":"70.88","4. close":"71.75","5. volume":"6061808.30"},"2003-02-27":{"1. open":"71.71","2. high":"72.34","3. low":"70.65","4. close":"71.14","5. volume":"9137541.78"},"2003-02-26":{"1. open":"72.21","2. high":"72.77","3. low":"71.16","4. close":"71.25","5. volume":"7904505.24"},"2003-02-25":{"1. open":"71.71","2. high":"73.06","3. low":"70.79","4. close":"72.79","5. volume":"7065819.47"},"2003-02-24":{"1. open":"73.37","2. high":"73.63","3. low":"72.32","4. close":"72.32","5. volume":"6328298.84"},"2003-02-21":{"1. open":"73.17","2. high":"73.64","3. low":"71.95","4. close":"73.60","5. volume":"6861464.03"},"2003-02-20":{"1. open":"73.25","2. high":"73.69","3. low":"72.45","4. close":"72.86","5. volume":"5785560.25"},"2003-02-19":{"1. open":"72.79","2. high":"73.37","3. low":"72.56","4. close":"73.19","5. volume":"5007904.96"},"2003-02-18":{"1. open":"71.82","2. high":"73.18","3. low":"71.72","4. close":"73.02","5. volume":"7171955.42"},"2003-02-14":{"1. open":"70.33","2. high":"71.29","3. low":"69.36","4. close":"71.29","5. volume":"7639855.74"},"2003-02-13":{"1. open":"70.05","2. high":"70.28","3. low":"68.40","4. close":"69.83","5. volume":"10326761.57"},"2003-02-12":{"1. open":"71.34","2. high":"71.88","3. low":"70.42","4. close":"70.42","5. volume":"5163380.78"},"2003-02-11":{"1. open":"72.08","2. high":"72.69","3. low":"71.17","4. close":"71.24","5. volume":"7914815.06"},"2003-02-10":{"1. open":"70.97","2. high":"71.82","3. low":"70.37","4. close":"71.72","5. volume":"7317305.53"},"2003-02-07":{"1. open":"71.77","2. high":"71.94","3. low":"70.52","4. close":"70.97","5. volume":"7637002.13"},"2003-02-06":{"1. open":"70.98","2. high":"71.98","3. low":"70.43","4. close":"71.35","5. volume":"7138816.70"},"2003-02-05":{"1. open":"71.66","2. high":"72.63","3. low":"70.76","4. close":"71.12","5. volume":"6836886.14"},"2003-02-04":{"1. open":"71.97","2. high":"71.97","3. low":"70.19","4. close":"70.96","5. volume":"6642656.42"},"2003-02-03":{"1. open":"71.98","2. high":"72.60","3. low":"71.57","4. close":"71.97","5. volume":"6152295.42"},"2003-01-31":{"1. open":"71.52","2. high":"72.11","3. low":"70.90","4. close":"71.98","5. volume":"8969638.93"},"2003-01-30":{"1. open":"74.84","2. high":"74.84","3. low":"72.08","4. close":"72.08","5. volume":"6765361.74"},"2003-01-29":{"1. open":"73.18","2. high":"74.29","3. low":"72.33","4. close":"73.94","5. volume":"7138632.60"},"2003-01-28":{"1. open":"72.26","2. high":"74.07","3. low":"72.13","4. close":"73.74","5. volume":"7380177.05"},"2003-01-27":{"1. open":"71.79","2. high":"73.18","3. low":"71.44","4. close":"72.19","5. volume":"8568016.06"},"2003-01-24":{"1. open":"74.19","2. high":"75.02","3. low":"72.56","4. close":"72.71","5. volume":"7132188.96"},"2003-01-23":{"1. open":"73.78","2. high":"74.89","3. low":"73.46","4. close":"74.61","5. volume":"7706041.13"},"2003-01-22":{"1. open":"73.64","2. high":"74.35","3. low":"73.08","4. close":"73.37","5. volume":"8682712.85"},"2003-01-21":{"1. open":"74.84","2. high":"75.34","3. low":"74.10","4. close":"74.14","5. volume":"8217389.99"},"2003-01-17":{"1. open":"77.08","2. high":"77.08","3. low":"74.73","4. close":"74.84","5. volume":"15953716.22"},"2003-01-16":{"1. open":"80.45","2. high":"80.74","3. low":"78.59","4. close":"79.21","5. volume":"9117106.24"},"2003-01-15":{"1. open":"81.54","2. high":"81.60","3. low":"80.04","4. close":"80.63","5. volume":"7499108.23"},"2003-01-14":{"1. open":"80.30","2. high":"81.55","3. low":"80.29","4. close":"81.54","5. volume":"6967507.93"},"2003-01-13":{"1. open":"81.29","2. high":"81.88","3. low":"80.41","4. close":"80.55","5. volume":"9664539.48"},"2003-01-10":{"1. open":"79.03","2. high":"81.04","3. low":"78.89","4. close":"80.71","5. volume":"9164144.81"},"2003-01-09":{"1. open":"78.01","2. high":"80.10","3. low":"78.01","4. close":"80.09","5. volume":"9860242.03"},"2003-01-08":{"1. open":"78.75","2. high":"78.88","3. low":"77.39","4. close":"77.50","5. volume":"8753040.58"},"2003-01-07":{"1. open":"77.28","2. high":"79.33","3. low":"77.09","4. close":"79.16","5. volume":"10960539.59"},"2003-01-06":{"1. open":"75.39","2. high":"78.06","3. low":"75.31","4. close":"76.95","5. volume":"7291715.08"},"2003-01-03":{"1. open":"74.29","2. high":"75.16","3. low":"73.83","4. close":"75.16","5. volume":"5488416.40"},"2003-01-02":{"1. open":"72.54","2. high":"74.17","3. low":"71.98","4. close":"74.17","5. volume":"7239429.54"},"2002-12-31":{"1. open":"70.97","2. high":"72.22","3. low":"70.97","4. close":"71.34","5. volume":"7245781.13"},"2002-12-30":{"1. open":"70.88","2. high":"71.28","3. low":"69.59","4. close":"70.19","5. volume":"7425466.63"},"2002-12-27":{"1. open":"72.26","2. high":"72.89","3. low":"70.52","4. close":"71.21","5. volume":"5830665.73"},"2002-12-26":{"1. open":"73.47","2. high":"74.29","3. low":"72.04","4. close":"72.26","5. volume":"5324563.84"},"2002-12-24":{"1. open":"73.83","2. high":"74.56","3. low":"73.42","4. close":"73.42","5. volume":"2227842.50"},"2002-12-23":{"1. open":"73.41","2. high":"75.02","3. low":"73.13","4. close":"73.88","5. volume":"5451503.54"},"2002-12-20":{"1. open":"73.09","2. high":"73.64","3. low":"72.61","4. close":"73.45","5. volume":"7413683.98"},"2002-12-19":{"1. open":"72.35","2. high":"73.95","3. low":"72.12","4. close":"72.41","5. volume":"6738114.35"},"2002-12-18":{"1. open":"72.95","2. high":"73.36","3. low":"72.02","4. close":"72.84","5. volume":"5997095.75"},"2002-12-17":{"1. open":"74.19","2. high":"75.27","3. low":"73.67","4. close":"73.93","5. volume":"5676938.89"},"2002-12-16":{"1. open":"73.27","2. high":"75.29","3. low":"72.77","4. close":"75.13","5. volume":"7809231.42"},"2002-12-13":{"1. open":"72.95","2. high":"73.64","3. low":"72.05","4. close":"73.64","5. volume":"7155938.38"},"2002-12-12":{"1. open":"74.79","2. high":"75.20","3. low":"73.37","4. close":"73.80","5. volume":"6635752.52"},"2002-12-11":{"1. open":"74.38","2. high":"75.92","3. low":"73.63","4. close":"74.97","5. volume":"6131583.72"},"2002-12-10":{"1. open":"72.35","2. high":"74.56","3. low":"72.35","4. close":"74.38","5. volume":"6323788.30"},"2002-12-09":{"1. open":"74.56","2. high":"74.87","3. low":"73.18","4. close":"73.26","5. volume":"8139145.79"},"2002-12-06":{"1. open":"75.02","2. high":"76.17","3. low":"74.63","4. close":"75.78","5. volume":"6991165.30"},"2002-12-05":{"1. open":"78.15","2. high":"78.23","3. low":"76.03","4. close":"76.46","5. volume":"6351588.00"},"2002-12-04":{"1. open":"76.78","2. high":"78.12","3. low":"76.24","4. close":"77.04","5. volume":"9254447.82"},"2002-12-03":{"1. open":"79.83","2. high":"80.11","3. low":"78.38","4. close":"78.44","5. volume":"6469230.46"},"2002-12-02":{"1. open":"81.56","2. high":"82.35","3. low":"79.44","4. close":"80.36","5. volume":"8923704.98"},"2002-11-29":{"1. open":"80.74","2. high":"81.05","3. low":"79.86","4. close":"80.01","5. volume":"2743793.96"},"2002-11-27":{"1. open":"79.07","2. high":"81.11","3. low":"79.03","4. close":"80.73","5. volume":"7557285.10"},"2002-11-26":{"1. open":"79.30","2. high":"79.30","3. low":"77.68","4. close":"78.30","5. volume":"7880387.62"},"2002-11-25":{"1. open":"77.90","2. high":"79.39","3. low":"76.88","4. close":"79.35","5. volume":"7963602.62"},"2002-11-22":{"1. open":"77.28","2. high":"78.40","3. low":"77.14","4. close":"77.72","5. volume":"8333743.72"},"2002-11-21":{"1. open":"75.53","2. high":"78.17","3. low":"75.53","4. close":"78.15","5. volume":"11724847.34"},"2002-11-20":{"1. open":"71.75","2. high":"75.22","3. low":"71.71","4. close":"75.12","5. volume":"8349944.87"},"2002-11-19":{"1. open":"72.02","2. high":"73.14","3. low":"71.65","4. close":"72.14","5. volume":"6368525.57"},"2002-11-18":{"1. open":"74.38","2. high":"74.55","3. low":"72.79","4. close":"72.89","5. volume":"6739403.08"},"2002-11-15":{"1. open":"73.99","2. high":"74.01","3. low":"72.73","4. close":"73.65","5. volume":"10464287.26"},"2002-11-14":{"1. open":"73.99","2. high":"74.55","3. low":"73.09","4. close":"74.30","5. volume":"8894800.66"},"2002-11-13":{"1. open":"73.18","2. high":"73.95","3. low":"71.78","4. close":"73.04","5. volume":"11032156.04"},"2002-11-12":{"1. open":"71.34","2. high":"73.55","3. low":"71.16","4. close":"72.86","5. volume":"8310178.40"},"2002-11-11":{"1. open":"71.42","2. high":"72.13","3. low":"70.60","4. close":"71.15","5. volume":"6799328.93"},"2002-11-08":{"1. open":"72.26","2. high":"72.99","3. low":"71.06","4. close":"71.42","5. volume":"7474254.19"},"2002-11-07":{"1. open":"73.64","2. high":"73.64","3. low":"72.10","4. close":"72.68","5. volume":"10159595.14"},"2002-11-06":{"1. open":"74.38","2. high":"75.37","3. low":"73.69","4. close":"75.06","5. volume":"9647786.02"},"2002-11-05":{"1. open":"75.25","2. high":"75.49","3. low":"74.07","4. close":"75.19","5. volume":"9634806.68"},"2002-11-04":{"1. open":"75.47","2. high":"77.15","3. low":"75.21","4. close":"75.94","5. volume":"11051763.12"},"2002-11-01":{"1. open":"72.63","2. high":"74.10","3. low":"72.10","4. close":"74.01","5. volume":"8648469.50"},"2002-10-31":{"1. open":"72.42","2. high":"73.45","3. low":"72.26","4. close":"72.67","5. volume":"9080285.44"},"2002-10-30":{"1. open":"70.88","2. high":"73.09","3. low":"69.98","4. close":"72.42","5. volume":"11843226.22"},"2002-10-29":{"1. open":"70.48","2. high":"70.93","3. low":"68.30","4. close":"70.64","5. volume":"10544740.70"},"2002-10-28":{"1. open":"69.18","2. high":"71.34","3. low":"68.63","4. close":"70.48","5. volume":"11547831.35"},"2002-10-25":{"1. open":"66.74","2. high":"68.69","3. low":"66.42","4. close":"68.63","5. volume":"6916971.38"},"2002-10-24":{"1. open":"69.50","2. high":"69.55","3. low":"66.05","4. close":"66.37","5. volume":"9687552.48"},"2002-10-23":{"1. open":"68.49","2. high":"69.01","3. low":"66.70","4. close":"68.67","5. volume":"11453017.79"},"2002-10-22":{"1. open":"68.58","2. high":"69.66","3. low":"67.77","4. close":"68.57","5. volume":"9547173.18"},"2002-10-21":{"1. open":"67.80","2. high":"69.87","3. low":"67.14","4. close":"69.55","5. volume":"10011299.36"},"2002-10-18":{"1. open":"66.03","2. high":"68.35","3. low":"64.68","4. close":"68.35","5. volume":"11490759.11"},"2002-10-17":{"1. open":"67.01","2. high":"67.20","3. low":"65.57","4. close":"66.46","5. volume":"19648131.19"},"2002-10-16":{"1. open":"61.31","2. high":"61.67","3. low":"59.13","4. close":"59.74","5. volume":"14636452.10"},"2002-10-15":{"1. open":"62.37","2. high":"63.04","3. low":"61.29","4. close":"63.04","5. volume":"13439776.10"},"2002-10-14":{"1. open":"56.65","2. high":"58.73","3. low":"56.65","4. close":"58.38","5. volume":"7295397.16"},"2002-10-11":{"1. open":"57.07","2. high":"58.84","3. low":"56.61","4. close":"58.84","5. volume":"16434779.98"},"2002-10-10":{"1. open":"50.31","2. high":"53.83","3. low":"49.72","4. close":"53.00","5. volume":"11663540.71"},"2002-10-09":{"1. open":"51.60","2. high":"52.19","3. low":"50.45","4. close":"50.69","5. volume":"11189841.12"},"2002-10-08":{"1. open":"53.19","2. high":"53.47","3. low":"50.44","4. close":"52.52","5. volume":"13572607.14"},"2002-10-07":{"1. open":"52.10","2. high":"53.85","3. low":"52.10","4. close":"52.34","5. volume":"8875285.63"},"2002-10-04":{"1. open":"54.77","2. high":"54.78","3. low":"51.34","4. close":"52.10","5. volume":"13395314.99"},"2002-10-03":{"1. open":"55.51","2. high":"56.30","3. low":"54.26","4. close":"55.23","5. volume":"10126732.57"},"2002-10-02":{"1. open":"56.32","2. high":"57.07","3. low":"53.71","4. close":"54.89","5. volume":"9806575.72"},"2002-10-01":{"1. open":"54.49","2. high":"57.05","3. low":"54.30","4. close":"56.31","5. volume":"10717430.26"},"2002-09-30":{"1. open":"54.82","2. high":"55.13","3. low":"53.38","4. close":"53.68","5. volume":"11985262.45"},"2002-09-27":{"1. open":"56.55","2. high":"58.44","3. low":"55.52","4. close":"55.56","5. volume":"8094224.41"},"2002-09-26":{"1. open":"59.10","2. high":"59.72","3. low":"56.46","4. close":"57.09","5. volume":"11385727.78"},"2002-09-25":{"1. open":"56.34","2. high":"58.70","3. low":"56.14","4. close":"58.00","5. volume":"12076485.98"},"2002-09-24":{"1. open":"56.23","2. high":"58.27","3. low":"54.82","4. close":"55.00","5. volume":"15381981.25"},"2002-09-23":{"1. open":"58.68","2. high":"58.68","3. low":"57.41","4. close":"58.33","5. volume":"7711288.09"},"2002-09-20":{"1. open":"60.20","2. high":"60.20","3. low":"58.82","4. close":"58.84","5. volume":"13066965.50"},"2002-09-19":{"1. open":"59.65","2. high":"61.20","3. low":"59.51","4. close":"59.65","5. volume":"20283566.15"},"2002-09-18":{"1. open":"65.03","2. high":"65.26","3. low":"63.39","4. close":"64.02","5. volume":"11702294.60"},"2002-09-17":{"1. open":"67.20","2. high":"67.61","3. low":"65.68","4. close":"66.05","5. volume":"5702713.45"},"2002-09-16":{"1. open":"66.28","2. high":"66.94","3. low":"65.57","4. close":"66.57","5. volume":"4229973.50"},"2002-09-13":{"1. open":"65.82","2. high":"67.09","3. low":"65.64","4. close":"66.74","5. volume":"5476725.79"},"2002-09-12":{"1. open":"68.16","2. high":"68.16","3. low":"65.95","4. close":"66.16","5. volume":"6174295.85"},"2002-09-11":{"1. open":"70.33","2. high":"71.34","3. low":"68.17","4. close":"68.30","5. volume":"4965653.09"},"2002-09-10":{"1. open":"68.67","2. high":"69.59","3. low":"67.98","4. close":"69.59","5. volume":"5098115.92"},"2002-09-09":{"1. open":"66.69","2. high":"69.02","3. low":"66.14","4. close":"68.58","5. volume":"5325208.20"},"2002-09-06":{"1. open":"67.89","2. high":"68.11","3. low":"67.26","4. close":"67.38","5. volume":"4221964.98"},"2002-09-05":{"1. open":"66.96","2. high":"67.06","3. low":"65.82","4. close":"66.44","5. volume":"5953647.20"},"2002-09-04":{"1. open":"66.60","2. high":"68.11","3. low":"65.91","4. close":"67.87","5. volume":"5766689.59"},"2002-09-03":{"1. open":"68.30","2. high":"69.04","3. low":"66.55","4. close":"66.60","5. volume":"6305009.69"},"2002-08-30":{"1. open":"69.55","2. high":"70.28","3. low":"69.13","4. close":"69.39","5. volume":"4604901.30"},"2002-08-29":{"1. open":"69.59","2. high":"71.20","3. low":"69.18","4. close":"70.53","5. volume":"5391853.85"},"2002-08-28":{"1. open":"69.96","2. high":"70.89","3. low":"69.66","4. close":"70.01","5. volume":"6066502.96"},"2002-08-27":{"1. open":"74.01","2. high":"74.05","3. low":"71.16","4. close":"71.76","5. volume":"6524461.66"},"2002-08-26":{"1. open":"74.01","2. high":"74.46","3. low":"71.62","4. close":"73.11","5. volume":"6441614.86"},"2002-08-23":{"1. open":"74.75","2. high":"75.00","3. low":"73.04","4. close":"74.01","5. volume":"5439260.63"},"2002-08-22":{"1. open":"74.52","2. high":"75.90","3. low":"73.83","4. close":"75.47","5. volume":"5013704.23"},"2002-08-21":{"1. open":"75.39","2. high":"75.79","3. low":"73.23","4. close":"74.56","5. volume":"7151151.67"},"2002-08-20":{"1. open":"75.08","2. high":"75.48","3. low":"73.81","4. close":"74.81","5. volume":"7061308.92"},"2002-08-19":{"1. open":"73.04","2. high":"76.27","3. low":"72.73","4. close":"75.93","5. volume":"9945206.03"},"2002-08-16":{"1. open":"70.42","2. high":"73.62","3. low":"69.94","4. close":"73.04","5. volume":"10720191.82"},"2002-08-15":{"1. open":"69.41","2. high":"70.61","3. low":"68.67","4. close":"70.42","5. volume":"8530735.00"},"2002-08-14":{"1. open":"66.23","2. high":"69.06","3. low":"65.68","4. close":"68.97","5. volume":"7689103.56"},"2002-08-13":{"1. open":"65.86","2. high":"67.93","3. low":"65.53","4. close":"66.19","5. volume":"7377691.64"},"2002-08-12":{"1. open":"65.40","2. high":"66.87","3. low":"65.00","4. close":"66.07","5. volume":"4844972.92"},"2002-08-09":{"1. open":"65.00","2. high":"68.39","3. low":"64.80","4. close":"66.12","5. volume":"6389237.27"},"2002-08-08":{"1. open":"63.70","2. high":"66.32","3. low":"62.92","4. close":"65.92","5. volume":"7751238.66"},"2002-08-07":{"1. open":"63.52","2. high":"64.34","3. low":"61.49","4. close":"63.67","5. volume":"7398495.40"},"2002-08-06":{"1. open":"61.67","2. high":"63.90","3. low":"61.32","4. close":"62.50","5. volume":"7705488.82"},"2002-08-05":{"1. open":"62.54","2. high":"62.92","3. low":"60.62","4. close":"60.75","5. volume":"6560453.99"},"2002-08-02":{"1. open":"62.79","2. high":"62.81","3. low":"61.79","4. close":"62.48","5. volume":"6365395.80"},"2002-08-01":{"1. open":"64.80","2. high":"65.08","3. low":"61.88","4. close":"62.83","5. volume":"8130032.64"},"2002-07-31":{"1. open":"65.13","2. high":"65.91","3. low":"63.62","4. close":"64.80","5. volume":"11707725.67"},"2002-07-30":{"1. open":"64.90","2. high":"66.92","3. low":"64.45","4. close":"66.08","5. volume":"9332784.07"},"2002-07-29":{"1. open":"64.78","2. high":"65.73","3. low":"62.60","4. close":"65.52","5. volume":"10971954.04"},"2002-07-26":{"1. open":"63.29","2. high":"63.95","3. low":"60.53","4. close":"61.12","5. volume":"10656307.73"},"2002-07-25":{"1. open":"63.42","2. high":"64.44","3. low":"61.95","4. close":"63.84","5. volume":"10116330.70"},"2002-07-24":{"1. open":"60.75","2. high":"64.44","3. low":"60.48","4. close":"64.01","5. volume":"12707318.34"},"2002-07-23":{"1. open":"62.83","2. high":"64.44","3. low":"61.36","4. close":"61.72","5. volume":"11752002.68"},"2002-07-22":{"1. open":"65.59","2. high":"66.45","3. low":"62.88","4. close":"63.06","5. volume":"13685278.79"},"2002-07-19":{"1. open":"65.32","2. high":"66.92","3. low":"64.44","4. close":"66.28","5. volume":"10689906.71"},"2002-07-18":{"1. open":"64.90","2. high":"68.30","3. low":"64.44","4. close":"66.32","5. volume":"14093897.62"},"2002-07-17":{"1. open":"65.36","2. high":"65.91","3. low":"64.09","4. close":"65.07","5. volume":"10620315.40"},"2002-07-16":{"1. open":"63.99","2. high":"65.72","3. low":"63.04","4. close":"63.53","5. volume":"9653309.14"},"2002-07-15":{"1. open":"62.96","2. high":"65.36","3. low":"61.31","4. close":"65.36","5. volume":"9592646.87"},"2002-07-12":{"1. open":"64.44","2. high":"66.04","3. low":"63.33","4. close":"63.71","5. volume":"7890881.54"},"2002-07-11":{"1. open":"62.60","2. high":"64.21","3. low":"62.18","4. close":"63.89","5. volume":"10150021.73"},"2002-07-10":{"1. open":"64.99","2. high":"65.59","3. low":"63.08","4. close":"63.29","5. volume":"9272766.17"},"2002-07-09":{"1. open":"65.73","2. high":"66.51","3. low":"63.93","4. close":"64.13","5. volume":"10278158.11"},"2002-07-08":{"1. open":"67.20","2. high":"67.64","3. low":"65.38","4. close":"65.63","5. volume":"8733985.81"},"2002-07-05":{"1. open":"66.69","2. high":"68.03","3. low":"66.28","4. close":"67.66","5. volume":"4826286.36"},"2002-07-03":{"1. open":"62.55","2. high":"65.09","3. low":"62.48","4. close":"64.91","5. volume":"7796712.35"},"2002-07-02":{"1. open":"62.46","2. high":"63.88","3. low":"62.32","4. close":"63.13","5. volume":"11058114.71"},"2002-07-01":{"1. open":"66.29","2. high":"66.65","3. low":"61.82","4. close":"62.23","5. volume":"11097697.07"},"2002-06-28":{"1. open":"65.68","2. high":"67.77","3. low":"65.59","4. close":"66.28","5. volume":"10075643.71"},"2002-06-27":{"1. open":"65.54","2. high":"66.42","3. low":"63.61","4. close":"66.19","5. volume":"9766809.25"},"2002-06-26":{"1. open":"60.85","2. high":"64.98","3. low":"60.85","4. close":"64.48","5. volume":"10626482.88"},"2002-06-25":{"1. open":"64.71","2. high":"65.77","3. low":"62.97","4. close":"63.15","5. volume":"7874864.50"},"2002-06-24":{"1. open":"61.90","2. high":"65.81","3. low":"61.90","4. close":"64.16","5. volume":"13520321.60"},"2002-06-21":{"1. open":"64.44","2. high":"65.35","3. low":"62.77","4. close":"63.29","5. volume":"14307274.15"},"2002-06-20":{"1. open":"68.12","2. high":"68.20","3. low":"65.75","4. close":"65.89","5. volume":"10233328.79"},"2002-06-19":{"1. open":"68.30","2. high":"69.22","3. low":"67.43","4. close":"67.52","5. volume":"8703884.81"},"2002-06-18":{"1. open":"69.59","2. high":"70.79","3. low":"69.47","4. close":"69.90","5. volume":"6666405.84"},"2002-06-17":{"1. open":"70.13","2. high":"71.57","3. low":"69.19","4. close":"71.01","5. volume":"7157779.42"},"2002-06-14":{"1. open":"68.30","2. high":"70.67","3. low":"67.43","4. close":"70.12","5. volume":"7909107.84"},"2002-06-13":{"1. open":"69.45","2. high":"71.25","3. low":"69.32","4. close":"69.59","5. volume":"8201464.99"},"2002-06-12":{"1. open":"69.41","2. high":"69.91","3. low":"67.43","4. close":"68.72","5. volume":"12239325.97"},"2002-06-11":{"1. open":"71.66","2. high":"72.03","3. low":"69.22","4. close":"69.49","5. volume":"7321263.77"},"2002-06-10":{"1. open":"71.57","2. high":"72.54","3. low":"70.51","4. close":"70.70","5. volume":"6513415.42"},"2002-06-07":{"1. open":"72.24","2. high":"72.58","3. low":"70.88","4. close":"72.08","5. volume":"8569488.89"},"2002-06-06":{"1. open":"74.15","2. high":"74.52","3. low":"72.62","4. close":"73.33","5. volume":"5100233.11"},"2002-06-05":{"1. open":"73.32","2. high":"74.30","3. low":"72.82","4. close":"74.15","5. volume":"6602061.49"},"2002-06-04":{"1. open":"71.90","2. high":"73.32","3. low":"71.43","4. close":"73.01","5. volume":"6695126.06"},"2002-06-03":{"1. open":"74.33","2. high":"74.48","3. low":"71.80","4. close":"71.90","5. volume":"7717271.47"},"2002-05-31":{"1. open":"75.53","2. high":"75.53","3. low":"74.01","4. close":"74.06","5. volume":"4718769.62"},"2002-05-30":{"1. open":"74.19","2. high":"75.71","3. low":"73.84","4. close":"75.71","5. volume":"6788006.53"},"2002-05-29":{"1. open":"75.02","2. high":"75.48","3. low":"74.56","4. close":"75.11","5. volume":"4160290.14"},"2002-05-28":{"1. open":"76.22","2. high":"76.50","3. low":"75.20","4. close":"75.56","5. volume":"4190299.09"},"2002-05-24":{"1. open":"77.00","2. high":"77.09","3. low":"76.05","4. close":"76.50","5. volume":"3794383.44"},"2002-05-23":{"1. open":"77.55","2. high":"78.29","3. low":"75.96","4. close":"77.65","5. volume":"6319922.11"},"2002-05-22":{"1. open":"77.10","2. high":"77.68","3. low":"76.16","4. close":"77.32","5. volume":"4640065.16"},"2002-05-21":{"1. open":"77.70","2. high":"78.24","3. low":"76.68","4. close":"76.82","5. volume":"4099996.08"},"2002-05-20":{"1. open":"78.66","2. high":"78.67","3. low":"77.26","4. close":"77.74","5. volume":"4170231.76"},"2002-05-17":{"1. open":"79.39","2. high":"79.53","3. low":"78.24","4. close":"78.88","5. volume":"5407870.90"},"2002-05-16":{"1. open":"77.51","2. high":"79.16","3. low":"76.77","4. close":"78.66","5. volume":"6230355.52"},"2002-05-15":{"1. open":"77.88","2. high":"79.62","3. low":"77.37","4. close":"77.78","5. volume":"7872563.20"},"2002-05-14":{"1. open":"77.78","2. high":"78.69","3. low":"75.66","4. close":"78.69","5. volume":"8859728.84"},"2002-05-13":{"1. open":"73.87","2. high":"75.75","3. low":"73.18","4. close":"75.66","5. volume":"6008786.35"},"2002-05-10":{"1. open":"73.60","2. high":"74.10","3. low":"72.95","4. close":"73.35","5. volume":"6799236.88"},"2002-05-09":{"1. open":"75.39","2. high":"76.40","3. low":"72.72","4. close":"73.58","5. volume":"9324959.65"},"2002-05-08":{"1. open":"71.98","2. high":"76.22","3. low":"71.98","4. close":"75.90","5. volume":"11763969.44"},"2002-05-07":{"1. open":"70.78","2. high":"71.34","3. low":"69.89","4. close":"70.42","5. volume":"16034261.72"},"2002-05-06":{"1. open":"75.21","2. high":"75.36","3. low":"69.96","4. close":"69.96","5. volume":"12563625.17"},"2002-05-03":{"1. open":"76.50","2. high":"76.86","3. low":"74.66","4. close":"75.28","5. volume":"7968297.28"},"2002-05-02":{"1. open":"77.09","2. high":"78.06","3. low":"76.52","4. close":"77.19","5. volume":"6059691.11"},"2002-05-01":{"1. open":"77.19","2. high":"77.92","3. low":"75.18","4. close":"77.60","5. volume":"11233841.98"},"2002-04-30":{"1. open":"77.24","2. high":"78.46","3. low":"76.89","4. close":"77.10","5. volume":"8177807.63"},"2002-04-29":{"1. open":"77.98","2. high":"78.34","3. low":"76.91","4. close":"77.22","5. volume":"6016150.51"},"2002-04-26":{"1. open":"79.81","2. high":"80.05","3. low":"77.97","4. close":"77.98","5. volume":"6152939.78"},"2002-04-25":{"1. open":"79.21","2. high":"80.01","3. low":"78.95","4. close":"79.82","5. volume":"6323972.40"},"2002-04-24":{"1. open":"81.19","2. high":"81.24","3. low":"79.41","4. close":"79.62","5. volume":"6002250.66"},"2002-04-23":{"1. open":"81.33","2. high":"82.00","3. low":"80.31","4. close":"80.39","5. volume":"4735246.93"},"2002-04-22":{"1. open":"81.88","2. high":"81.88","3. low":"80.42","4. close":"80.94","5. volume":"6220598.00"},"2002-04-19":{"1. open":"82.75","2. high":"82.87","3. low":"80.64","4. close":"81.93","5. volume":"8536166.06"},"2002-04-18":{"1. open":"80.06","2. high":"82.02","3. low":"79.99","4. close":"81.88","5. volume":"13590097.02"},"2002-04-17":{"1. open":"80.13","2. high":"80.27","3. low":"77.32","4. close":"78.07","5. volume":"10143670.14"},"2002-04-16":{"1. open":"79.49","2. high":"79.95","3. low":"78.78","4. close":"79.35","5. volume":"7302577.21"},"2002-04-15":{"1. open":"79.62","2. high":"79.72","3. low":"77.97","4. close":"78.57","5. volume":"8166485.23"},"2002-04-12":{"1. open":"80.60","2. high":"80.97","3. low":"77.69","4. close":"78.80","5. volume":"14561982.04"},"2002-04-11":{"1. open":"81.05","2. high":"81.48","3. low":"76.72","4. close":"77.50","5. volume":"21488342.72"},"2002-04-10":{"1. open":"81.42","2. high":"82.80","3. low":"81.19","4. close":"81.94","5. volume":"12099222.83"},"2002-04-09":{"1. open":"81.47","2. high":"81.48","3. low":"80.18","4. close":"80.77","5. volume":"16001951.47"},"2002-04-08":{"1. open":"80.55","2. high":"81.55","3. low":"78.57","4. close":"80.46","5. volume":"37932143.80"},"2002-04-05":{"1. open":"92.83","2. high":"93.20","3. low":"89.52","4. close":"89.52","5. volume":"9022752.94"},"2002-04-04":{"1. open":"92.02","2. high":"93.10","3. low":"91.59","4. close":"92.83","5. volume":"5457302.82"},"2002-04-03":{"1. open":"93.34","2. high":"93.43","3. low":"91.04","4. close":"92.02","5. volume":"7041149.53"},"2002-04-02":{"1. open":"93.89","2. high":"93.90","3. low":"92.52","4. close":"92.93","5. volume":"6795462.74"},"2002-04-01":{"1. open":"95.73","2. high":"95.73","3. low":"94.26","4. close":"94.68","5. volume":"5142945.24"},"2002-03-28":{"1. open":"95.32","2. high":"96.78","3. low":"95.17","4. close":"95.73","5. volume":"4922480.70"},"2002-03-27":{"1. open":"95.50","2. high":"95.54","3. low":"94.35","4. close":"95.17","5. volume":"5157121.25"},"2002-03-26":{"1. open":"95.34","2. high":"97.30","3. low":"94.17","4. close":"94.72","5. volume":"7496714.88"},"2002-03-25":{"1. open":"97.39","2. high":"98.18","3. low":"95.27","4. close":"95.33","5. volume":"5778932.51"},"2002-03-22":{"1. open":"98.04","2. high":"98.22","3. low":"96.72","4. close":"97.21","5. volume":"5070132.11"},"2002-03-21":{"1. open":"97.30","2. high":"98.29","3. low":"96.38","4. close":"98.29","5. volume":"4706710.81"},"2002-03-20":{"1. open":"98.40","2. high":"98.40","3. low":"97.11","4. close":"97.11","5. volume":"4459090.93"},"2002-03-19":{"1. open":"98.36","2. high":"99.46","3. low":"98.03","4. close":"98.95","5. volume":"4248015.70"},"2002-03-18":{"1. open":"98.59","2. high":"100.01","3. low":"97.79","4. close":"97.90","5. volume":"4879860.62"},"2002-03-15":{"1. open":"98.08","2. high":"98.91","3. low":"97.20","4. close":"98.30","5. volume":"10000621.33"},"2002-03-14":{"1. open":"98.51","2. high":"99.37","3. low":"98.12","4. close":"98.13","5. volume":"4911434.46"},"2002-03-13":{"1. open":"99.69","2. high":"100.01","3. low":"98.22","4. close":"98.66","5. volume":"5899796.78"},"2002-03-12":{"1. open":"97.13","2. high":"100.20","3. low":"97.12","4. close":"99.88","5. volume":"10180306.84"},"2002-03-11":{"1. open":"96.06","2. high":"97.55","3. low":"95.37","4. close":"96.88","5. volume":"7952464.33"},"2002-03-08":{"1. open":"96.49","2. high":"98.81","3. low":"96.49","4. close":"96.74","5. volume":"9873865.73"},"2002-03-07":{"1. open":"98.77","2. high":"98.96","3. low":"95.03","4. close":"95.47","5. volume":"10099853.39"},"2002-03-06":{"1. open":"96.79","2. high":"98.58","3. low":"96.42","4. close":"97.85","5. volume":"7076405.45"},"2002-03-05":{"1. open":"95.96","2. high":"98.04","3. low":"95.88","4. close":"97.27","5. volume":"6961064.29"},"2002-03-04":{"1. open":"95.14","2. high":"98.06","3. low":"94.93","4. close":"97.48","5. volume":"9911883.20"},"2002-03-01":{"1. open":"90.76","2. high":"94.91","3. low":"90.67","4. close":"94.83","5. volume":"9658924.31"},"2002-02-28":{"1. open":"90.66","2. high":"91.68","3. low":"90.05","4. close":"90.32","5. volume":"7308008.28"},"2002-02-27":{"1. open":"90.30","2. high":"92.34","3. low":"89.01","4. close":"90.05","5. volume":"11026632.92"},"2002-02-26":{"1. open":"91.13","2. high":"91.31","3. low":"88.36","4. close":"89.43","5. volume":"10709789.94"},"2002-02-25":{"1. open":"90.63","2. high":"91.36","3. low":"89.40","4. close":"90.49","5. volume":"9115725.46"},"2002-02-22":{"1. open":"88.72","2. high":"91.32","3. low":"88.15","4. close":"90.63","5. volume":"9639317.23"},"2002-02-21":{"1. open":"90.90","2. high":"91.78","3. low":"88.38","4. close":"88.72","5. volume":"9326432.48"},"2002-02-20":{"1. open":"91.63","2. high":"92.05","3. low":"89.29","4. close":"91.42","5. volume":"13370737.10"},"2002-02-19":{"1. open":"93.43","2. high":"93.71","3. low":"91.00","4. close":"93.25","5. volume":"12331193.87"},"2002-02-15":{"1. open":"96.47","2. high":"96.47","3. low":"93.62","4. close":"94.71","5. volume":"16757698.39"},"2002-02-14":{"1. open":"100.34","2. high":"100.47","3. low":"98.68","4. close":"99.31","5. volume":"5354020.48"},"2002-02-13":{"1. open":"98.22","2. high":"99.86","3. low":"97.69","4. close":"99.48","5. volume":"4682593.19"},"2002-02-12":{"1. open":"98.27","2. high":"99.31","3. low":"97.63","4. close":"98.10","5. volume":"4197387.10"},"2002-02-11":{"1. open":"96.65","2. high":"99.13","3. low":"96.20","4. close":"98.85","5. volume":"5773409.39"},"2002-02-08":{"1. open":"94.81","2. high":"97.32","3. low":"94.45","4. close":"96.65","5. volume":"7676584.49"},"2002-02-07":{"1. open":"98.16","2. high":"98.50","3. low":"95.61","4. close":"95.65","5. volume":"6677267.98"},"2002-02-06":{"1. open":"98.22","2. high":"99.25","3. low":"96.96","4. close":"98.16","5. volume":"6139684.30"},"2002-02-05":{"1. open":"97.81","2. high":"99.88","3. low":"97.58","4. close":"97.85","5. volume":"6202187.60"},"2002-02-04":{"1. open":"99.42","2. high":"99.42","3. low":"97.57","4. close":"98.31","5. volume":"6077180.99"},"2002-02-01":{"1. open":"99.08","2. high":"100.61","3. low":"98.16","4. close":"99.42","5. volume":"6259075.74"},"2002-01-31":{"1. open":"97.94","2. high":"99.40","3. low":"96.16","4. close":"99.31","5. volume":"9091976.04"},"2002-01-30":{"1. open":"95.96","2. high":"97.34","3. low":"92.97","4. close":"97.16","5. volume":"16305446.92"},"2002-01-29":{"1. open":"99.55","2. high":"99.93","3. low":"94.27","4. close":"94.81","5. volume":"13356192.89"},"2002-01-28":{"1. open":"100.80","2. high":"101.45","3. low":"98.55","4. close":"99.55","5. volume":"6529156.31"},"2002-01-25":{"1. open":"99.88","2. high":"101.89","3. low":"99.51","4. close":"100.59","5. volume":"6224372.14"},"2002-01-24":{"1. open":"100.15","2. high":"101.01","3. low":"98.56","4. close":"100.08","5. volume":"7899442.38"},"2002-01-23":{"1. open":"101.99","2. high":"102.41","3. low":"98.50","4. close":"99.32","5. volume":"11558693.48"},"2002-01-22":{"1. open":"105.17","2. high":"105.18","3. low":"101.56","4. close":"101.72","5. volume":"9325235.81"},"2002-01-18":{"1. open":"105.17","2. high":"105.77","3. low":"103.84","4. close":"105.17","5. volume":"16974572.90"},"2002-01-17":{"1. open":"110.32","2. high":"110.97","3. low":"107.94","4. close":"110.37","5. volume":"10267203.92"},"2002-01-16":{"1. open":"108.62","2. high":"109.31","3. low":"107.93","4. close":"108.07","5. volume":"4939786.48"},"2002-01-15":{"1. open":"108.67","2. high":"110.19","3. low":"108.36","4. close":"109.40","5. volume":"5199004.91"},"2002-01-14":{"1. open":"110.46","2. high":"110.55","3. low":"107.79","4. close":"108.67","5. volume":"9229777.88"},"2002-01-11":{"1. open":"111.84","2. high":"112.47","3. low":"110.72","4. close":"110.75","5. volume":"4416470.86"},"2002-01-10":{"1. open":"113.91","2. high":"114.14","3. low":"111.77","4. close":"112.43","5. volume":"8216837.68"},"2002-01-09":{"1. open":"114.79","2. high":"116.34","3. low":"114.28","4. close":"114.60","5. volume":"6296264.75"},"2002-01-08":{"1. open":"114.37","2. high":"115.25","3. low":"113.90","4. close":"114.79","5. volume":"4889618.14"},"2002-01-07":{"1. open":"115.06","2. high":"116.16","3. low":"113.87","4. close":"114.19","5. volume":"5467520.59"},"2002-01-04":{"1. open":"114.19","2. high":"115.62","3. low":"114.13","4. close":"115.62","5. volume":"7737154.70"},"2002-01-03":{"1. open":"111.84","2. high":"114.35","3. low":"110.69","4. close":"113.83","5. volume":"7936447.28"},"2002-01-02":{"1. open":"111.01","2. high":"111.84","3. low":"110.28","4. close":"111.84","5. volume":"6317344.66"},"2001-12-31":{"1. open":"112.99","2. high":"113.44","3. low":"111.34","4. close":"111.35","5. volume":"3233510.60"},"2001-12-28":{"1. open":"113.68","2. high":"114.03","3. low":"112.63","4. close":"113.13","5. volume":"3878979.23"},"2001-12-27":{"1. open":"112.99","2. high":"114.08","3. low":"112.89","4. close":"113.68","5. volume":"3522093.62"},"2001-12-26":{"1. open":"112.30","2. high":"113.87","3. low":"112.13","4. close":"112.67","5. volume":"3457196.96"},"2001-12-24":{"1. open":"112.35","2. high":"112.75","3. low":"111.47","4. close":"111.80","5. volume":"1522908.29"},"2001-12-21":{"1. open":"112.95","2. high":"113.68","3. low":"112.04","4. close":"112.30","5. volume":"7970874.73"},"2001-12-20":{"1. open":"114.04","2. high":"114.14","3. low":"112.44","4. close":"112.95","5. volume":"5840515.30"},"2001-12-19":{"1. open":"112.21","2. high":"114.79","3. low":"111.39","4. close":"114.04","5. volume":"7413776.03"},"2001-12-18":{"1. open":"111.85","2. high":"113.20","3. low":"111.71","4. close":"112.49","5. volume":"5151414.02"},"2001-12-17":{"1. open":"110.60","2. high":"112.43","3. low":"110.60","4. close":"111.70","5. volume":"5711918.65"},"2001-12-14":{"1. open":"111.20","2. high":"111.82","3. low":"109.92","4. close":"111.47","5. volume":"6476778.72"},"2001-12-13":{"1. open":"111.89","2. high":"112.58","3. low":"110.57","4. close":"110.69","5. volume":"7420311.72"},"2001-12-12":{"1. open":"111.49","2. high":"113.42","3. low":"110.52","4. close":"113.41","5. volume":"7343816.51"},"2001-12-11":{"1. open":"110.83","2. high":"112.98","3. low":"110.28","4. close":"111.84","5. volume":"7173796.46"},"2001-12-10":{"1. open":"110.46","2. high":"111.38","3. low":"109.92","4. close":"110.15","5. volume":"5128124.87"},"2001-12-07":{"1. open":"110.00","2. high":"111.38","3. low":"109.31","4. close":"110.83","5. volume":"6341646.38"},"2001-12-06":{"1. open":"110.92","2. high":"112.03","3. low":"110.28","4. close":"110.59","5. volume":"10333481.36"},"2001-12-05":{"1. open":"107.56","2. high":"112.29","3. low":"107.38","4. close":"111.75","5. volume":"13482120.02"},"2001-12-04":{"1. open":"105.22","2. high":"107.44","3. low":"104.37","4. close":"107.37","5. volume":"6062452.67"},"2001-12-03":{"1. open":"105.68","2. high":"105.72","3. low":"104.21","4. close":"105.06","5. volume":"5325944.62"},"2001-11-30":{"1. open":"105.34","2. high":"106.73","3. low":"104.76","4. close":"106.40","5. volume":"5152886.86"},"2001-11-29":{"1. open":"103.93","2. high":"105.45","3. low":"102.92","4. close":"105.34","5. volume":"5641590.92"},"2001-11-28":{"1. open":"105.03","2. high":"105.29","3. low":"103.19","4. close":"103.24","5. volume":"5671507.82"},"2001-11-27":{"1. open":"107.01","2. high":"107.06","3. low":"105.00","4. close":"105.12","5. volume":"6346156.93"},"2001-11-26":{"1. open":"106.69","2. high":"107.15","3. low":"106.04","4. close":"107.08","5. volume":"4468480.24"},"2001-11-23":{"1. open":"105.21","2. high":"106.20","3. low":"104.68","4. close":"106.18","5. volume":"1577771.28"},"2001-11-21":{"1. open":"105.81","2. high":"106.09","3. low":"104.06","4. close":"105.25","5. volume":"3852100.04"},"2001-11-20":{"1. open":"105.26","2. high":"107.52","3. low":"105.17","4. close":"106.26","5. volume":"5939379.14"},"2001-11-19":{"1. open":"105.58","2. high":"106.60","3. low":"104.73","4. close":"105.86","5. volume":"4539360.28"},"2001-11-16":{"1. open":"105.86","2. high":"105.86","3. low":"103.60","4. close":"105.40","5. volume":"6132043.98"},"2001-11-15":{"1. open":"105.03","2. high":"107.08","3. low":"104.79","4. close":"105.63","5. volume":"6456343.18"},"2001-11-14":{"1. open":"107.42","2. high":"107.56","3. low":"104.32","4. close":"105.26","5. volume":"7448571.68"},"2001-11-13":{"1. open":"106.50","2. high":"107.70","3. low":"106.50","4. close":"107.42","5. volume":"8484156.68"},"2001-11-12":{"1. open":"104.02","2. high":"105.77","3. low":"103.14","4. close":"105.73","5. volume":"5162644.37"},"2001-11-09":{"1. open":"104.11","2. high":"105.77","3. low":"104.11","4. close":"105.01","5. volume":"4644851.87"},"2001-11-08":{"1. open":"104.90","2. high":"106.38","3. low":"104.58","4. close":"104.76","5. volume":"7356059.42"},"2001-11-07":{"1. open":"104.06","2. high":"106.04","3. low":"104.05","4. close":"104.80","5. volume":"9324591.44"},"2001-11-06":{"1. open":"100.89","2. high":"105.68","3. low":"100.34","4. close":"104.58","5. volume":"7833349.04"},"2001-11-05":{"1. open":"101.21","2. high":"101.80","3. low":"100.41","4. close":"101.23","5. volume":"5254788.42"},"2001-11-02":{"1. open":"100.47","2. high":"101.53","3. low":"100.12","4. close":"100.80","5. volume":"5722780.79"},"2001-11-01":{"1. open":"98.73","2. high":"101.41","3. low":"98.40","4. close":"101.16","5. volume":"7386252.48"},"2001-10-31":{"1. open":"100.89","2. high":"102.29","3. low":"99.48","4. close":"99.48","5. volume":"6607216.40"},"2001-10-30":{"1. open":"99.23","2. high":"101.03","3. low":"99.20","4. close":"100.01","5. volume":"7939577.05"},"2001-10-29":{"1. open":"101.72","2. high":"101.90","3. low":"99.99","4. close":"99.99","5. volume":"6510653.86"},"2001-10-26":{"1. open":"101.26","2. high":"103.19","3. low":"100.91","4. close":"102.33","5. volume":"9336374.10"},"2001-10-25":{"1. open":"99.46","2. high":"102.04","3. low":"98.27","4. close":"101.86","5. volume":"8913763.37"},"2001-10-24":{"1. open":"98.04","2. high":"100.11","3. low":"97.66","4. close":"99.94","5. volume":"7634056.46"},"2001-10-23":{"1. open":"97.34","2. high":"98.21","3. low":"96.24","4. close":"97.40","5. volume":"6838819.24"},"2001-10-22":{"1. open":"94.49","2. high":"97.37","3. low":"93.80","4. close":"96.88","5. volume":"7017952.43"},"2001-10-19":{"1. open":"93.57","2. high":"94.57","3. low":"92.12","4. close":"94.49","5. volume":"10836269.39"},"2001-10-18":{"1. open":"94.86","2. high":"95.50","3. low":"92.77","4. close":"93.21","5. volume":"9844869.35"},"2001-10-17":{"1. open":"97.85","2. high":"98.22","3. low":"94.72","4. close":"94.72","5. volume":"17416698.66"},"2001-10-16":{"1. open":"93.77","2. high":"94.81","3. low":"91.74","4. close":"93.75","5. volume":"10996531.92"},"2001-10-15":{"1. open":"91.91","2. high":"94.59","3. low":"91.91","4. close":"93.89","5. volume":"9393170.18"},"2001-10-12":{"1. open":"90.86","2. high":"92.97","3. low":"90.21","4. close":"92.83","5. volume":"10587084.62"},"2001-10-11":{"1. open":"89.93","2. high":"91.50","3. low":"88.83","4. close":"91.50","5. volume":"10587452.83"},"2001-10-10":{"1. open":"87.45","2. high":"89.57","3. low":"87.36","4. close":"89.52","5. volume":"9791479.19"},"2001-10-09":{"1. open":"90.67","2. high":"90.67","3. low":"89.07","4. close":"89.42","5. volume":"6927189.16"},"2001-10-08":{"1. open":"90.24","2. high":"91.13","3. low":"89.06","4. close":"90.67","5. volume":"6529616.57"},"2001-10-05":{"1. open":"88.97","2. high":"90.63","3. low":"87.79","4. close":"90.23","5. volume":"8936592.26"},"2001-10-04":{"1. open":"89.43","2. high":"91.02","3. low":"89.11","4. close":"89.58","5. volume":"9007380.25"},"2001-10-03":{"1. open":"85.52","2. high":"89.86","3. low":"85.06","4. close":"89.24","5. volume":"10233420.84"},"2001-10-02":{"1. open":"84.96","2. high":"86.44","3. low":"84.78","4. close":"86.32","5. volume":"6647259.02"},"2001-10-01":{"1. open":"84.43","2. high":"86.05","3. low":"84.08","4. close":"85.34","5. volume":"7986615.62"},"2001-09-28":{"1. open":"83.03","2. high":"85.34","3. low":"82.75","4. close":"84.43","5. volume":"10196784.14"},"2001-09-27":{"1. open":"84.04","2. high":"84.23","3. low":"80.54","4. close":"82.85","5. volume":"12125365.60"},"2001-09-26":{"1. open":"86.94","2. high":"86.94","3. low":"83.12","4. close":"84.04","5. volume":"12687619.21"},"2001-09-25":{"1. open":"86.62","2. high":"88.37","3. low":"85.99","4. close":"86.94","5. volume":"11575631.05"},"2001-09-24":{"1. open":"84.50","2. high":"87.95","3. low":"84.50","4. close":"87.27","5. volume":"10311480.94"},"2001-09-21":{"1. open":"83.40","2. high":"86.07","3. low":"82.39","4. close":"83.31","5. volume":"16905073.64"},"2001-09-20":{"1. open":"86.62","2. high":"88.14","3. low":"85.47","4. close":"85.98","5. volume":"13976163.11"},"2001-09-19":{"1. open":"88.74","2. high":"89.15","3. low":"85.10","4. close":"88.37","5. volume":"13700559.42"},"2001-09-18":{"1. open":"86.53","2. high":"89.06","3. low":"86.23","4. close":"88.74","5. volume":"11326998.60"},"2001-09-17":{"1. open":"86.44","2. high":"88.24","3. low":"85.19","4. close":"85.92","5. volume":"13930045.06"},"2001-09-10":{"1. open":"88.37","2. high":"89.66","3. low":"87.99","4. close":"88.80","5. volume":"9491941.98"},"2001-09-07":{"1. open":"90.12","2. high":"90.35","3. low":"88.37","4. close":"88.91","5. volume":"9671903.64"},"2001-09-06":{"1. open":"92.68","2. high":"92.68","3. low":"89.89","4. close":"90.21","5. volume":"8324354.41"},"2001-09-05":{"1. open":"93.43","2. high":"94.66","3. low":"91.69","4. close":"92.37","5. volume":"10936421.96"},"2001-09-04":{"1. open":"92.19","2. high":"94.93","3. low":"91.40","4. close":"93.42","5. volume":"9105599.74"},"2001-08-31":{"1. open":"92.97","2. high":"93.30","3. low":"91.35","4. close":"92.01","5. volume":"7480697.83"},"2001-08-30":{"1. open":"94.58","2. high":"95.18","3. low":"91.00","4. close":"92.38","5. volume":"13822068.06"},"2001-08-29":{"1. open":"97.34","2. high":"97.48","3. low":"95.57","4. close":"95.85","5. volume":"4455592.96"},"2001-08-28":{"1. open":"98.40","2. high":"98.65","3. low":"96.53","4. close":"96.61","5. volume":"5346472.21"},"2001-08-27":{"1. open":"98.49","2. high":"99.60","3. low":"98.16","4. close":"98.37","5. volume":"4179989.27"},"2001-08-24":{"1. open":"95.69","2. high":"99.23","3. low":"95.19","4. close":"98.49","5. volume":"7098958.19"},"2001-08-23":{"1. open":"95.73","2. high":"96.38","3. low":"94.81","4. close":"94.81","5. volume":"5039202.64"},"2001-08-22":{"1. open":"94.35","2. high":"95.77","3. low":"93.67","4. close":"95.70","5. volume":"7390855.08"},"2001-08-21":{"1. open":"95.60","2. high":"96.63","3. low":"93.34","4. close":"93.79","5. volume":"5998016.27"},"2001-08-20":{"1. open":"96.36","2. high":"96.65","3. low":"94.63","4. close":"95.83","5. volume":"5166602.60"},"2001-08-17":{"1. open":"97.11","2. high":"97.11","3. low":"95.64","4. close":"96.28","5. volume":"6449347.22"},"2001-08-16":{"1. open":"95.92","2. high":"97.59","3. low":"95.42","4. close":"97.34","5. volume":"5721215.90"},"2001-08-15":{"1. open":"97.90","2. high":"98.12","3. low":"96.66","4. close":"96.66","5. volume":"4338318.71"},"2001-08-14":{"1. open":"98.04","2. high":"98.36","3. low":"97.02","4. close":"97.76","5. volume":"5274763.70"},"2001-08-13":{"1. open":"96.65","2. high":"98.16","3. low":"96.33","4. close":"97.45","5. volume":"5545580.69"},"2001-08-10":{"1. open":"95.60","2. high":"96.61","3. low":"94.64","4. close":"96.61","5. volume":"4837148.50"},"2001-08-09":{"1. open":"95.46","2. high":"96.23","3. low":"94.54","4. close":"95.81","5. volume":"6225660.86"},"2001-08-08":{"1. open":"96.65","2. high":"97.67","3. low":"95.83","4. close":"95.91","5. volume":"5889486.96"},"2001-08-07":{"1. open":"97.39","2. high":"98.84","3. low":"96.89","4. close":"97.81","5. volume":"3709051.24"},"2001-08-06":{"1. open":"98.73","2. high":"98.84","3. low":"97.38","4. close":"98.04","5. volume":"3844827.94"},"2001-08-03":{"1. open":"99.23","2. high":"101.34","3. low":"98.59","4. close":"99.58","5. volume":"3409698.13"},"2001-08-02":{"1. open":"99.88","2. high":"100.77","3. low":"98.69","4. close":"100.15","5. volume":"5224043.05"},"2001-08-01":{"1. open":"96.98","2. high":"99.88","3. low":"96.94","4. close":"98.55","5. volume":"5556350.77"},"2001-07-31":{"1. open":"97.48","2. high":"98.50","3. low":"96.79","4. close":"96.85","5. volume":"5157673.56"},"2001-07-30":{"1. open":"96.56","2. high":"97.81","3. low":"96.43","4. close":"97.44","5. volume":"3710432.02"},"2001-07-27":{"1. open":"96.42","2. high":"97.53","3. low":"95.84","4. close":"96.38","5. volume":"4001040.18"},"2001-07-26":{"1. open":"96.42","2. high":"97.58","3. low":"94.75","4. close":"97.58","5. volume":"7758786.92"},"2001-07-25":{"1. open":"96.19","2. high":"97.30","3. low":"94.57","4. close":"96.55","5. volume":"5751040.75"},"2001-07-24":{"1. open":"96.52","2. high":"97.71","3. low":"95.54","4. close":"96.20","5. volume":"6719611.90"},"2001-07-23":{"1. open":"97.30","2. high":"98.45","3. low":"96.93","4. close":"97.44","5. volume":"5813728.16"},"2001-07-20":{"1. open":"95.18","2. high":"97.30","3. low":"94.84","4. close":"97.30","5. volume":"8277039.68"},"2001-07-19":{"1. open":"97.21","2. high":"97.58","3. low":"94.91","4. close":"95.73","5. volume":"12560035.14"},"2001-07-18":{"1. open":"97.67","2. high":"99.05","3. low":"95.00","4. close":"95.99","5. volume":"10742744.56"},"2001-07-17":{"1. open":"97.67","2. high":"99.95","3. low":"96.42","4. close":"99.90","5. volume":"7973912.45"},"2001-07-16":{"1. open":"99.90","2. high":"100.69","3. low":"98.75","4. close":"99.25","5. volume":"4906463.65"},"2001-07-13":{"1. open":"97.71","2. high":"100.61","3. low":"97.68","4. close":"99.90","5. volume":"7218533.74"},"2001-07-12":{"1. open":"97.48","2. high":"99.23","3. low":"97.23","4. close":"98.73","5. volume":"8069646.53"},"2001-07-11":{"1. open":"93.52","2. high":"95.85","3. low":"93.49","4. close":"95.60","5. volume":"8188393.61"},"2001-07-10":{"1. open":"96.41","2. high":"97.02","3. low":"93.52","4. close":"93.86","5. volume":"9450610.63"},"2001-07-09":{"1. open":"98.04","2. high":"98.45","3. low":"95.41","4. close":"96.40","5. volume":"8572434.55"},"2001-07-06":{"1. open":"102.09","2. high":"102.09","3. low":"97.40","4. close":"98.04","5. volume":"10774318.39"},"2001-07-05":{"1. open":"103.65","2. high":"104.26","3. low":"102.90","4. close":"103.19","5. volume":"4067777.88"},"2001-07-03":{"1. open":"105.03","2. high":"105.11","3. low":"103.80","4. close":"104.00","5. volume":"3061465.42"},"2001-07-02":{"1. open":"104.48","2. high":"106.23","3. low":"103.98","4. close":"105.26","5. volume":"5443126.81"},"2001-06-29":{"1. open":"106.41","2. high":"107.38","3. low":"104.02","4. close":"104.48","5. volume":"8724136.25"},"2001-06-28":{"1. open":"104.76","2. high":"107.65","3. low":"104.71","4. close":"105.95","5. volume":"7530774.12"},"2001-06-27":{"1. open":"104.11","2. high":"105.10","3. low":"103.51","4. close":"104.50","5. volume":"4431475.33"},"2001-06-26":{"1. open":"102.41","2. high":"104.99","3. low":"102.27","4. close":"104.06","5. volume":"6519030.59"},"2001-06-25":{"1. open":"104.71","2. high":"105.77","3. low":"102.90","4. close":"103.70","5. volume":"5224779.47"},"2001-06-22":{"1. open":"103.65","2. high":"105.34","3. low":"103.56","4. close":"103.90","5. volume":"5161539.74"},"2001-06-21":{"1. open":"103.24","2. high":"105.58","3. low":"102.51","4. close":"103.65","5. volume":"7507577.02"},"2001-06-20":{"1. open":"104.48","2. high":"105.85","3. low":"102.88","4. close":"104.10","5. volume":"8126626.72"},"2001-06-19":{"1. open":"107.02","2. high":"107.93","3. low":"105.45","4. close":"105.71","5. volume":"5663775.46"},"2001-06-18":{"1. open":"104.92","2. high":"106.26","3. low":"104.30","4. close":"105.19","5. volume":"4770871.06"},"2001-06-15":{"1. open":"105.95","2. high":"106.27","3. low":"104.37","4. close":"104.57","5. volume":"11478976.45"},"2001-06-14":{"1. open":"106.41","2. high":"106.85","3. low":"104.93","4. close":"106.55","5. volume":"6906201.30"},"2001-06-13":{"1. open":"107.93","2. high":"109.05","3. low":"107.27","4. close":"107.28","5. volume":"5249909.66"},"2001-06-12":{"1. open":"107.47","2. high":"108.44","3. low":"106.37","4. close":"107.93","5. volume":"6721176.78"},"2001-06-11":{"1. open":"107.06","2. high":"108.75","3. low":"106.87","4. close":"108.03","5. volume":"6022686.20"},"2001-06-08":{"1. open":"108.16","2. high":"108.16","3. low":"106.41","4. close":"106.87","5. volume":"2852783.53"},"2001-06-07":{"1. open":"107.70","2. high":"108.85","3. low":"107.70","4. close":"107.93","5. volume":"5913144.32"},"2001-06-06":{"1. open":"108.25","2. high":"109.54","3. low":"107.24","4. close":"108.16","5. volume":"8859268.58"},"2001-06-05":{"1. open":"104.61","2. high":"108.25","3. low":"104.53","4. close":"107.67","5. volume":"5665248.29"},"2001-06-04":{"1. open":"104.25","2. high":"105.63","3. low":"103.88","4. close":"104.61","5. volume":"3509206.34"},"2001-06-01":{"1. open":"103.56","2. high":"104.57","3. low":"103.01","4. close":"103.92","5. volume":"4730460.23"},"2001-05-31":{"1. open":"103.70","2. high":"104.81","3. low":"102.77","4. close":"102.91","5. volume":"6189668.53"},"2001-05-30":{"1. open":"104.94","2. high":"105.03","3. low":"103.10","4. close":"103.70","5. volume":"8835795.32"},"2001-05-29":{"1. open":"108.02","2. high":"108.24","3. low":"105.93","4. close":"106.11","5. volume":"5355585.36"},"2001-05-25":{"1. open":"110.02","2. high":"110.37","3. low":"108.40","4. close":"108.44","5. volume":"5181699.13"},"2001-05-24":{"1. open":"108.16","2. high":"110.09","3. low":"108.16","4. close":"110.09","5. volume":"7112305.73"},"2001-05-23":{"1. open":"108.44","2. high":"109.50","3. low":"107.79","4. close":"108.07","5. volume":"5893721.35"},"2001-05-22":{"1. open":"110.19","2. high":"110.19","3. low":"107.93","4. close":"108.63","5. volume":"5527998.76"},"2001-05-21":{"1. open":"108.58","2. high":"110.37","3. low":"108.21","4. close":"109.58","5. volume":"7741020.89"},"2001-05-18":{"1. open":"105.92","2. high":"108.33","3. low":"105.77","4. close":"108.11","5. volume":"6181199.75"},"2001-05-17":{"1. open":"106.60","2. high":"107.78","3. low":"105.91","4. close":"105.92","5. volume":"6340265.60"},"2001-05-16":{"1. open":"103.56","2. high":"106.60","3. low":"103.28","4. close":"106.60","5. volume":"7177018.28"},"2001-05-15":{"1. open":"104.48","2. high":"105.08","3. low":"103.56","4. close":"104.55","5. volume":"5406582.17"},"2001-05-14":{"1. open":"102.36","2. high":"104.18","3. low":"102.18","4. close":"103.61","5. volume":"4837148.50"},"2001-05-11":{"1. open":"104.71","2. high":"105.08","3. low":"102.14","4. close":"102.92","5. volume":"7723346.90"},"2001-05-10":{"1. open":"109.08","2. high":"109.45","3. low":"106.04","4. close":"106.04","5. volume":"7358544.83"},"2001-05-09":{"1. open":"106.96","2. high":"108.79","3. low":"106.14","4. close":"107.68","5. volume":"7069777.70"},"2001-05-08":{"1. open":"107.93","2. high":"108.39","3. low":"106.32","4. close":"108.35","5. volume":"7001291.02"},"2001-05-07":{"1. open":"106.96","2. high":"107.93","3. low":"105.86","4. close":"106.69","5. volume":"5604678.07"},"2001-05-04":{"1. open":"103.10","2. high":"106.65","3. low":"102.36","4. close":"106.65","5. volume":"7991402.33"},"2001-05-03":{"1. open":"105.49","2. high":"105.95","3. low":"103.42","4. close":"104.66","5. volume":"6055180.56"},"2001-05-02":{"1. open":"108.90","2. high":"109.50","3. low":"104.70","4. close":"106.23","5. volume":"8934751.22"},"2001-05-01":{"1. open":"106.64","2. high":"109.22","3. low":"105.77","4. close":"109.09","5. volume":"7171587.22"},"2001-04-30":{"1. open":"107.15","2. high":"108.67","3. low":"105.60","4. close":"105.99","5. volume":"6772449.74"},"2001-04-27":{"1. open":"107.52","2. high":"107.61","3. low":"105.45","4. close":"106.96","5. volume":"6803195.11"},"2001-04-26":{"1. open":"105.81","2. high":"107.42","3. low":"104.64","4. close":"104.70","5. volume":"6762231.97"},"2001-04-25":{"1. open":"103.10","2. high":"105.72","3. low":"103.09","4. close":"105.72","5. volume":"6313386.42"},"2001-04-24":{"1. open":"104.39","2. high":"105.63","3. low":"103.37","4. close":"103.71","5. volume":"8047185.84"},"2001-04-23":{"1. open":"104.95","2. high":"104.99","3. low":"102.80","4. close":"103.10","5. volume":"7858939.50"},"2001-04-20":{"1. open":"105.26","2. high":"107.15","3. low":"104.71","4. close":"105.70","5. volume":"11745006.73"},"2001-04-19":{"1. open":"103.10","2. high":"106.69","3. low":"101.67","4. close":"105.37","5. volume":"23770035.65"},"2001-04-18":{"1. open":"94.81","2. high":"101.26","3. low":"94.17","4. close":"98.04","5. volume":"18239459.44"},"2001-04-17":{"1. open":"89.29","2. high":"91.94","3. low":"89.29","4. close":"91.78","5. volume":"9165893.80"},"2001-04-16":{"1. open":"88.55","2. high":"91.95","3. low":"87.63","4. close":"89.06","5. volume":"8458198.02"},"2001-04-12":{"1. open":"88.74","2. high":"89.75","3. low":"87.59","4. close":"88.55","5. volume":"8643774.85"},"2001-04-11":{"1. open":"93.43","2. high":"93.84","3. low":"88.19","4. close":"89.69","5. volume":"10584507.17"},"2001-04-10":{"1. open":"89.29","2. high":"91.96","3. low":"88.89","4. close":"91.18","5. volume":"9664907.69"},"2001-04-09":{"1. open":"90.67","2. high":"90.89","3. low":"86.34","4. close":"88.37","5. volume":"8732605.03"},"2001-04-06":{"1. open":"90.21","2. high":"92.05","3. low":"88.74","4. close":"90.16","5. volume":"12357244.58"},"2001-04-05":{"1. open":"88.19","2. high":"92.05","3. low":"87.94","4. close":"90.40","5. volume":"11512115.17"},"2001-04-04":{"1. open":"83.26","2. high":"86.57","3. low":"82.89","4. close":"84.69","5. volume":"12441380.11"},"2001-04-03":{"1. open":"87.08","2. high":"87.13","3. low":"82.94","4. close":"83.21","5. volume":"12270531.60"},"2001-04-02":{"1. open":"89.70","2. high":"90.30","3. low":"86.14","4. close":"87.14","5. volume":"8088609.24"},"2001-03-30":{"1. open":"88.83","2. high":"89.81","3. low":"87.58","4. close":"88.54","5. volume":"8709315.88"},"2001-03-29":{"1. open":"86.95","2. high":"89.35","3. low":"86.77","4. close":"87.49","5. volume":"9714891.92"},"2001-03-28":{"1. open":"90.12","2. high":"90.63","3. low":"86.76","4. close":"86.91","5. volume":"10945443.06"},"2001-03-27":{"1. open":"86.53","2. high":"92.05","3. low":"86.50","4. close":"91.59","5. volume":"10909266.62"},"2001-03-26":{"1. open":"87.68","2. high":"88.06","3. low":"86.30","4. close":"87.82","5. volume":"7899166.22"},"2001-03-23":{"1. open":"86.07","2. high":"87.44","3. low":"83.11","4. close":"86.08","5. volume":"11261273.47"},"2001-03-22":{"1. open":"82.04","2. high":"83.77","3. low":"80.68","4. close":"82.02","5. volume":"12268874.66"},"2001-03-21":{"1. open":"81.42","2. high":"84.32","3. low":"80.78","4. close":"82.00","5. volume":"10137686.76"},"2001-03-20":{"1. open":"84.32","2. high":"84.72","3. low":"81.10","4. close":"81.28","5. volume":"9298264.57"},"2001-03-19":{"1. open":"83.77","2. high":"85.42","3. low":"82.11","4. close":"85.24","5. volume":"9421982.46"},"2001-03-16":{"1. open":"86.44","2. high":"86.44","3. low":"81.19","4. close":"82.94","5. volume":"18437463.29"},"2001-03-15":{"1. open":"88.37","2. high":"90.09","3. low":"87.61","4. close":"87.96","5. volume":"7750778.40"},"2001-03-14":{"1. open":"87.82","2. high":"91.04","3. low":"85.92","4. close":"87.41","5. volume":"13114280.23"},"2001-03-13":{"1. open":"87.54","2. high":"90.62","3. low":"86.71","4. close":"90.57","5. volume":"11163974.51"},"2001-03-12":{"1. open":"90.12","2. high":"90.58","3. low":"87.47","4. close":"87.90","5. volume":"13342753.30"},"2001-03-09":{"1. open":"96.65","2. high":"96.66","3. low":"90.12","4. close":"91.40","5. volume":"15361729.81"},"2001-03-08":{"1. open":"98.65","2. high":"98.81","3. low":"97.00","4. close":"98.01","5. volume":"6253644.67"},"2001-03-07":{"1. open":"98.91","2. high":"99.65","3. low":"97.26","4. close":"99.00","5. volume":"7169838.23"},"2001-03-06":{"1. open":"97.81","2. high":"99.78","3. low":"96.88","4. close":"97.58","5. volume":"7474622.40"},"2001-03-05":{"1. open":"94.64","2. high":"97.21","3. low":"94.48","4. close":"96.57","5. volume":"6207894.83"},"2001-03-02":{"1. open":"95.73","2. high":"99.09","3. low":"92.92","4. close":"94.17","5. volume":"13573527.66"},"2001-03-01":{"1. open":"91.41","2. high":"97.94","3. low":"89.75","4. close":"97.62","5. volume":"13901693.04"},"2001-02-28":{"1. open":"94.77","2. high":"95.31","3. low":"91.22","4. close":"91.96","5. volume":"10984749.26"},"2001-02-27":{"1. open":"96.56","2. high":"98.38","3. low":"94.41","4. close":"94.44","5. volume":"9009957.71"},"2001-02-26":{"1. open":"97.39","2. high":"97.39","3. low":"93.74","4. close":"96.93","5. volume":"7680910.93"},"2001-02-23":{"1. open":"98.96","2. high":"98.96","3. low":"92.28","4. close":"95.73","5. volume":"14062415.83"},"2001-02-22":{"1. open":"98.04","2. high":"102.09","3. low":"95.16","4. close":"100.24","5. volume":"10778368.68"},"2001-02-21":{"1. open":"100.84","2. high":"102.64","3. low":"98.76","4. close":"98.97","5. volume":"8429109.59"},"2001-02-20":{"1. open":"105.45","2. high":"106.41","3. low":"101.98","4. close":"102.64","5. volume":"6211945.12"},"2001-02-16":{"1. open":"105.45","2. high":"106.55","3. low":"104.88","4. close":"105.86","5. volume":"6510837.96"},"2001-02-15":{"1. open":"107.52","2. high":"109.21","3. low":"107.13","4. close":"107.50","5. volume":"7455015.32"},"2001-02-14":{"1. open":"104.71","2. high":"106.94","3. low":"103.56","4. close":"105.95","5. volume":"6473925.11"},"2001-02-13":{"1. open":"105.08","2. high":"108.05","3. low":"104.08","4. close":"104.71","5. volume":"6621484.46"},"2001-02-12":{"1. open":"101.76","2. high":"106.52","3. low":"101.53","4. close":"105.77","5. volume":"6194455.24"},"2001-02-09":{"1. open":"104.97","2. high":"105.85","3. low":"102.18","4. close":"103.10","5. volume":"5816581.78"},"2001-02-08":{"1. open":"107.62","2. high":"108.81","3. low":"104.97","4. close":"105.03","5. volume":"7714694.02"},"2001-02-07":{"1. open":"104.39","2. high":"108.25","3. low":"103.71","4. close":"107.62","5. volume":"8291031.59"},"2001-02-06":{"1. open":"103.31","2. high":"106.49","3. low":"102.36","4. close":"105.11","5. volume":"6928201.73"},"2001-02-05":{"1. open":"100.70","2. high":"103.65","3. low":"100.61","4. close":"103.30","5. volume":"4707263.12"},"2001-02-02":{"1. open":"103.79","2. high":"104.93","3. low":"100.89","4. close":"101.51","5. volume":"4996950.77"},"2001-02-01":{"1. open":"103.47","2. high":"105.25","3. low":"102.36","4. close":"104.99","5. volume":"5137238.02"},"2001-01-31":{"1. open":"106.55","2. high":"107.47","3. low":"103.10","4. close":"103.10","5. volume":"7653387.38"},"2001-01-30":{"1. open":"105.86","2. high":"107.47","3. low":"104.39","4. close":"107.34","5. volume":"7586925.84"},"2001-01-29":{"1. open":"103.56","2. high":"106.32","3. low":"103.53","4. close":"105.84","5. volume":"4717665.00"},"2001-01-26":{"1. open":"100.91","2. high":"106.09","3. low":"100.51","4. close":"105.11","5. volume":"8372313.50"},"2001-01-25":{"1. open":"101.37","2. high":"102.29","3. low":"100.74","4. close":"101.95","5. volume":"4586122.69"},"2001-01-24":{"1. open":"100.39","2. high":"102.58","3. low":"100.28","4. close":"101.66","5. volume":"6223543.67"},"2001-01-23":{"1. open":"100.85","2. high":"101.20","3. low":"99.07","4. close":"100.39","5. volume":"9045857.99"},"2001-01-22":{"1. open":"100.80","2. high":"101.20","3. low":"99.59","4. close":"99.93","5. volume":"8854021.62"},"2001-01-19":{"1. open":"98.96","2. high":"104.88","3. low":"98.73","4. close":"102.41","5. volume":"13588900.34"},"2001-01-18":{"1. open":"96.07","2. high":"101.26","3. low":"95.27","4. close":"99.70","5. volume":"23238435.35"},"2001-01-17":{"1. open":"87.79","2. high":"89.98","3. low":"86.81","4. close":"89.01","5. volume":"8953898.04"},"2001-01-16":{"1. open":"86.30","2. high":"86.53","3. low":"84.51","4. close":"85.38","5. volume":"5221097.39"},"2001-01-12":{"1. open":"86.24","2. high":"88.77","3. low":"85.03","4. close":"86.35","5. volume":"5935512.96"},"2001-01-11":{"1. open":"85.55","2. high":"86.76","3. low":"84.00","4. close":"86.24","5. volume":"8869210.20"},"2001-01-10":{"1. open":"85.15","2. high":"87.39","3. low":"84.40","4. close":"86.01","5. volume":"7047593.17"},"2001-01-09":{"1. open":"86.93","2. high":"88.14","3. low":"84.17","4. close":"85.20","5. volume":"6947256.49"},"2001-01-08":{"1. open":"86.07","2. high":"86.47","3. low":"84.28","4. close":"86.12","5. volume":"5582769.70"},"2001-01-05":{"1. open":"86.47","2. high":"87.16","3. low":"83.77","4. close":"86.53","5. volume":"7403926.46"},"2001-01-04":{"1. open":"87.22","2. high":"91.82","3. low":"85.32","4. close":"85.78","5. volume":"14194878.66"},"2001-01-03":{"1. open":"77.09","2. high":"87.45","3. low":"77.09","4. close":"87.10","5. volume":"11754948.35"},"2001-01-02":{"1. open":"77.78","2. high":"80.55","3. low":"77.43","4. close":"78.07","5. volume":"7370787.74"},"2000-12-29":{"1. open":"80.03","2. high":"80.03","3. low":"77.55","4. close":"78.24","5. volume":"6391814.72"},"2000-12-28":{"1. open":"76.86","2. high":"81.18","3. low":"75.59","4. close":"78.47","5. volume":"9019807.27"},"2000-12-27":{"1. open":"78.01","2. high":"81.12","3. low":"76.92","4. close":"77.96","5. volume":"7589779.45"},"2000-12-26":{"1. open":"81.93","2. high":"82.44","3. low":"77.55","4. close":"78.07","5. volume":"5571263.20"},"2000-12-22":{"1. open":"77.78","2. high":"82.27","3. low":"77.78","4. close":"81.93","5. volume":"8757827.28"},"2000-12-21":{"1. open":"78.70","2. high":"80.95","3. low":"73.70","4. close":"75.08","5. volume":"11714077.26"},"2000-12-20":{"1. open":"79.05","2. high":"81.01","3. low":"78.07","4. close":"79.16","5. volume":"11579589.29"},"2000-12-19":{"1. open":"83.02","2. high":"86.93","3. low":"82.67","4. close":"82.96","5. volume":"7092882.76"},"2000-12-18":{"1. open":"81.35","2. high":"83.31","3. low":"81.35","4. close":"83.31","5. volume":"7082296.78"},"2000-12-15":{"1. open":"82.85","2. high":"83.48","3. low":"80.37","4. close":"80.83","5. volume":"13121552.34"},"2000-12-14":{"1. open":"84.69","2. high":"86.24","3. low":"84.51","4. close":"85.09","5. volume":"5644076.33"},"2000-12-13":{"1. open":"87.33","2. high":"88.94","3. low":"83.48","4. close":"84.00","5. volume":"6436828.15"},"2000-12-12":{"1. open":"87.68","2. high":"88.48","3. low":"85.15","4. close":"86.41","5. volume":"7284350.92"},"2000-12-11":{"1. open":"88.83","2. high":"90.44","3. low":"86.30","4. close":"87.45","5. volume":"5693968.51"},"2000-12-08":{"1. open":"90.21","2. high":"91.13","3. low":"88.14","4. close":"89.29","5. volume":"5652545.11"},"2000-12-07":{"1. open":"87.50","2. high":"88.31","3. low":"85.72","4. close":"85.72","5. volume":"7292359.44"},"2000-12-06":{"1. open":"93.66","2. high":"93.72","3. low":"87.27","4. close":"89.06","5. volume":"9294398.39"},"2000-12-05":{"1. open":"92.46","2. high":"96.42","3. low":"91.70","4. close":"95.15","5. volume":"7183922.18"},"2000-12-04":{"1. open":"88.37","2. high":"91.31","3. low":"88.14","4. close":"90.55","5. volume":"5124350.74"},"2000-12-01":{"1. open":"86.93","2. high":"91.42","3. low":"86.87","4. close":"88.02","5. volume":"6927005.05"},"2000-11-30":{"1. open":"90.21","2. high":"90.21","3. low":"84.92","4. close":"86.07","5. volume":"9804826.73"},"2000-11-29":{"1. open":"89.98","2. high":"92.00","3. low":"89.01","4. close":"91.88","5. volume":"5085504.79"},"2000-11-28":{"1. open":"90.90","2. high":"92.74","3. low":"89.63","4. close":"90.09","5. volume":"4417667.53"},"2000-11-27":{"1. open":"92.46","2. high":"93.89","3. low":"90.62","4. close":"90.62","5. volume":"3558914.42"},"2000-11-24":{"1. open":"91.47","2. high":"93.66","3. low":"91.36","4. close":"92.00","5. volume":"2298998.70"},"2000-11-22":{"1. open":"90.67","2. high":"92.80","3. low":"90.50","4. close":"90.67","5. volume":"5097011.29"},"2000-11-21":{"1. open":"95.04","2. high":"96.07","3. low":"90.67","4. close":"90.67","5. volume":"6609977.96"},"2000-11-20":{"1. open":"93.43","2. high":"95.04","3. low":"92.85","4. close":"95.04","5. volume":"6836333.83"},"2000-11-17":{"1. open":"90.50","2. high":"94.35","3. low":"90.44","4. close":"93.84","5. volume":"7104021.05"},"2000-11-16":{"1. open":"91.36","2. high":"91.77","3. low":"90.44","4. close":"90.44","5. volume":"3442468.64"},"2000-11-15":{"1. open":"91.59","2. high":"92.11","3. low":"89.86","4. close":"91.47","5. volume":"3829639.36"},"2000-11-14":{"1. open":"91.36","2. high":"91.93","3. low":"90.67","4. close":"91.59","5. volume":"4741506.47"},"2000-11-13":{"1. open":"84.51","2. high":"91.54","3. low":"84.34","4. close":"89.70","5. volume":"7994624.15"},"2000-11-10":{"1. open":"90.21","2. high":"90.55","3. low":"85.61","4. close":"85.61","5. volume":"6266808.11"},"2000-11-09":{"1. open":"89.06","2. high":"92.05","3. low":"88.08","4. close":"91.54","5. volume":"8328772.91"},"2000-11-08":{"1. open":"95.38","2. high":"95.50","3. low":"91.36","4. close":"92.05","5. volume":"6435171.22"},"2000-11-07":{"1. open":"93.08","2. high":"95.27","3. low":"92.69","4. close":"94.18","5. volume":"4989770.71"},"2000-11-06":{"1. open":"91.93","2. high":"94.23","3. low":"91.54","4. close":"92.34","5. volume":"4094933.22"},"2000-11-03":{"1. open":"94.35","2. high":"94.46","3. low":"91.47","4. close":"92.16","5. volume":"5383661.22"},"2000-11-02":{"1. open":"91.13","2. high":"94.18","3. low":"90.67","4. close":"93.84","5. volume":"6853363.45"},"2000-11-01":{"1. open":"90.62","2. high":"91.93","3. low":"89.52","4. close":"90.73","5. volume":"6872786.42"},"2000-10-31":{"1. open":"86.30","2. high":"91.24","3. low":"86.30","4. close":"90.67","5. volume":"10036061.35"},"2000-10-30":{"1. open":"86.07","2. high":"86.30","3. low":"83.13","4. close":"85.89","5. volume":"7441483.68"},"2000-10-27":{"1. open":"85.61","2. high":"86.24","3. low":"83.77","4. close":"86.24","5. volume":"5920232.33"},"2000-10-26":{"1. open":"81.01","2. high":"85.49","3. low":"80.66","4. close":"85.38","5. volume":"9330114.56"},"2000-10-25":{"1. open":"83.31","2. high":"83.71","3. low":"80.03","4. close":"80.60","5. volume":"12941130.42"},"2000-10-24":{"1. open":"85.61","2. high":"86.87","3. low":"83.02","4. close":"84.17","5. volume":"8124693.62"},"2000-10-23":{"1. open":"87.22","2. high":"87.45","3. low":"83.82","4. close":"85.49","5. volume":"8596368.07"},"2000-10-20":{"1. open":"87.56","2. high":"88.60","3. low":"86.70","4. close":"87.22","5. volume":"8624535.98"},"2000-10-19":{"1. open":"90.21","2. high":"90.67","3. low":"85.32","4. close":"88.77","5. volume":"16538890.79"},"2000-10-18":{"1. open":"89.06","2. high":"91.24","3. low":"83.08","4. close":"87.85","5. volume":"27411060.46"},"2000-10-17":{"1. open":"103.04","2. high":"104.82","3. low":"99.93","4. close":"104.02","5. volume":"8176518.90"},"2000-10-16":{"1. open":"102.64","2. high":"104.13","3. low":"99.93","4. close":"102.29","5. volume":"7097577.41"},"2000-10-13":{"1. open":"95.91","2. high":"101.66","3. low":"95.91","4. close":"100.39","5. volume":"8369920.15"},"2000-10-12":{"1. open":"105.17","2. high":"105.28","3. low":"94.92","4. close":"94.92","5. volume":"8933554.55"},"2000-10-11":{"1. open":"102.98","2. high":"103.96","3. low":"98.96","4. close":"103.10","5. volume":"8078299.42"},"2000-10-10":{"1. open":"107.35","2. high":"107.81","3. low":"103.50","4. close":"105.74","5. volume":"5167983.38"},"2000-10-09":{"1. open":"106.73","2. high":"109.88","3. low":"105.22","4. close":"108.57","5. volume":"4508706.96"},"2000-10-06":{"1. open":"104.94","2. high":"106.89","3. low":"103.79","4. close":"106.78","5. volume":"5622904.37"},"2000-10-05":{"1. open":"104.76","2. high":"105.45","3. low":"102.69","4. close":"104.19","5. volume":"5106124.44"},"2000-10-04":{"1. open":"101.60","2. high":"105.74","3. low":"99.93","4. close":"105.28","5. volume":"10741455.83"},"2000-10-03":{"1. open":"109.42","2. high":"109.88","3. low":"101.26","4. close":"101.77","5. volume":"10810770.98"},"2000-10-02":{"1. open":"103.67","2. high":"110.11","3. low":"103.67","4. close":"108.45","5. volume":"8167037.54"},"2000-09-29":{"1. open":"106.32","2. high":"107.65","3. low":"101.49","4. close":"103.67","5. volume":"8832021.19"},"2000-09-28":{"1. open":"108.04","2. high":"109.42","3. low":"105.86","4. close":"106.09","5. volume":"4887132.73"},"2000-09-27":{"1. open":"110.52","2. high":"110.75","3. low":"106.32","4. close":"108.62","5. volume":"5476081.43"},"2000-09-26":{"1. open":"110.46","2. high":"112.18","3. low":"108.96","4. close":"109.65","5. volume":"5723056.94"},"2000-09-25":{"1. open":"114.60","2. high":"116.56","3. low":"111.38","4. close":"113.22","5. volume":"3949951.32"},"2000-09-22":{"1. open":"113.22","2. high":"114.43","3. low":"111.67","4. close":"114.02","5. volume":"5458775.65"},"2000-09-21":{"1. open":"114.32","2. high":"116.62","3. low":"110.46","4. close":"111.84","5. volume":"3960261.14"},"2000-09-20":{"1. open":"114.78","2. high":"116.50","3. low":"113.68","4. close":"114.83","5. volume":"4255932.17"},"2000-09-19":{"1. open":"112.99","2. high":"116.22","3. low":"112.82","4. close":"115.01","5. volume":"3075457.32"},"2000-09-18":{"1. open":"115.30","2. high":"115.99","3. low":"113.28","4. close":"113.45","5. volume":"3620221.06"},"2000-09-15":{"1. open":"116.73","2. high":"117.14","3. low":"114.83","4. close":"115.06","5. volume":"5046014.48"},"2000-09-14":{"1. open":"117.83","2. high":"118.92","3. low":"116.27","4. close":"116.79","5. volume":"4073761.26"},"2000-09-13":{"1. open":"113.33","2. high":"118.57","3. low":"112.99","4. close":"117.54","5. volume":"5038558.27"},"2000-09-12":{"1. open":"114.89","2. high":"116.79","3. low":"114.20","4. close":"115.06","5. volume":"4604164.88"},"2000-09-11":{"1. open":"117.71","2. high":"118.06","3. low":"113.79","4. close":"114.60","5. volume":"7012245.20"},"2000-09-08":{"1. open":"121.97","2. high":"122.37","3. low":"119.10","4. close":"119.21","5. volume":"4596800.72"},"2000-09-07":{"1. open":"121.40","2. high":"123.81","3. low":"121.40","4. close":"122.78","5. volume":"4255379.86"},"2000-09-06":{"1. open":"120.48","2. high":"124.16","3. low":"120.02","4. close":"120.99","5. volume":"5958525.96"},"2000-09-05":{"1. open":"122.25","2. high":"122.71","3. low":"120.41","4. close":"120.76","5. volume":"3785270.29"},"2000-09-01":{"1. open":"122.48","2. high":"124.21","3. low":"122.09","4. close":"123.01","5. volume":"5317199.68"},"2000-08-31":{"1. open":"121.40","2. high":"123.52","3. low":"121.17","4. close":"121.53","5. volume":"5034784.14"},"2000-08-30":{"1. open":"120.36","2. high":"121.05","3. low":"119.26","4. close":"119.95","5. volume":"4537058.98"},"2000-08-29":{"1. open":"121.05","2. high":"123.58","3. low":"120.59","4. close":"122.32","5. volume":"5559940.80"},"2000-08-28":{"1. open":"119.56","2. high":"122.60","3. low":"119.44","4. close":"121.05","5. volume":"7858111.03"},"2000-08-25":{"1. open":"114.43","2. high":"119.56","3. low":"114.37","4. close":"118.75","5. volume":"7620985.08"},"2000-08-24":{"1. open":"113.22","2. high":"115.47","3. low":"112.94","4. close":"114.89","5. volume":"5512349.92"},"2000-08-23":{"1. open":"110.75","2. high":"113.91","3. low":"110.34","4. close":"113.45","5. volume":"3913314.62"},"2000-08-22":{"1. open":"111.56","2. high":"112.48","3. low":"111.38","4. close":"111.72","5. volume":"2549288.09"},"2000-08-21":{"1. open":"111.44","2. high":"112.48","3. low":"110.52","4. close":"111.79","5. volume":"2977145.78"},"2000-08-18":{"1. open":"112.64","2. high":"113.56","3. low":"110.57","4. close":"110.87","5. volume":"3799446.30"},"2000-08-17":{"1. open":"110.23","2. high":"113.05","3. low":"110.00","4. close":"112.76","5. volume":"3993583.97"},"2000-08-16":{"1. open":"111.44","2. high":"113.17","3. low":"110.00","4. close":"112.64","5. volume":"5473411.92"},"2000-08-15":{"1. open":"112.36","2. high":"112.87","3. low":"111.15","4. close":"112.30","5. volume":"4030128.61"},"2000-08-14":{"1. open":"110.46","2. high":"113.86","3. low":"109.83","4. close":"113.45","5. volume":"4556021.69"},"2000-08-11":{"1. open":"110.23","2. high":"112.13","3. low":"109.72","4. close":"111.03","5. volume":"5654202.05"},"2000-08-10":{"1. open":"109.31","2. high":"110.69","3. low":"108.50","4. close":"110.23","5. volume":"5048223.73"},"2000-08-09":{"1. open":"109.54","2. high":"111.21","3. low":"109.31","4. close":"109.31","5. volume":"6061992.41"},"2000-08-08":{"1. open":"106.49","2. high":"110.11","3. low":"106.38","4. close":"109.42","5. volume":"5280747.08"},"2000-08-07":{"1. open":"107.35","2. high":"109.54","3. low":"106.61","4. close":"107.07","5. volume":"5440917.56"},"2000-08-04":{"1. open":"106.78","2. high":"107.24","3. low":"105.22","4. close":"106.66","5. volume":"4105979.46"},"2000-08-03":{"1. open":"104.02","2. high":"107.24","3. low":"103.38","4. close":"106.78","5. volume":"5124903.05"},"2000-08-02":{"1. open":"102.18","2. high":"105.74","3. low":"101.95","4. close":"105.17","5. volume":"5410724.51"},"2000-08-01":{"1. open":"103.10","2. high":"103.50","3. low":"101.49","4. close":"101.72","5. volume":"2758338.18"},"2000-07-31":{"1. open":"101.72","2. high":"104.65","3. low":"101.31","4. close":"103.33","5. volume":"4707079.02"},"2000-07-28":{"1. open":"102.29","2. high":"103.56","3. low":"100.22","4. close":"102.92","5. volume":"4929936.91"},"2000-07-27":{"1. open":"101.14","2. high":"102.64","3. low":"100.62","4. close":"101.54","5. volume":"3725712.65"},"2000-07-26":{"1. open":"102.18","2. high":"103.44","3. low":"100.22","4. close":"101.14","5. volume":"6140236.61"},"2000-07-25":{"1. open":"104.25","2. high":"104.36","3. low":"101.49","4. close":"103.10","5. volume":"5124442.79"},"2000-07-24":{"1. open":"105.05","2. high":"106.43","3. low":"102.75","4. close":"103.56","5. volume":"6272791.49"},"2000-07-21":{"1. open":"107.70","2. high":"107.70","3. low":"104.71","4. close":"105.63","5. volume":"8253750.53"},"2000-07-20":{"1. open":"103.10","2. high":"108.45","3. low":"102.87","4. close":"107.93","5. volume":"21216513.17"},"2000-07-19":{"1. open":"94.23","2. high":"100.80","3. low":"92.97","4. close":"100.11","5. volume":"7162934.33"},"2000-07-18":{"1. open":"95.84","2. high":"96.48","3. low":"94.46","4. close":"95.10","5. volume":"5939839.40"},"2000-07-17":{"1. open":"96.14","2. high":"99.30","3. low":"95.91","4. close":"97.11","5. volume":"6105533.00"},"2000-07-14":{"1. open":"95.50","2. high":"96.53","3. low":"94.92","4. close":"95.68","5. volume":"3700490.40"},"2000-07-13":{"1. open":"97.06","2. high":"97.52","3. low":"93.89","4. close":"95.73","5. volume":"5219072.24"},"2000-07-12":{"1. open":"94.99","2. high":"97.46","3. low":"94.46","4. close":"96.30","5. volume":"5109346.26"},"2000-07-11":{"1. open":"95.04","2. high":"95.73","3. low":"92.97","4. close":"93.89","5. volume":"5173138.30"},"2000-07-10":{"1. open":"96.37","2. high":"96.60","3. low":"94.69","4. close":"95.10","5. volume":"3877414.34"},"2000-07-07":{"1. open":"94.53","2. high":"96.71","3. low":"93.54","4. close":"96.71","5. volume":"8313860.48"},"2000-07-06":{"1. open":"96.65","2. high":"96.77","3. low":"92.05","4. close":"93.20","5. volume":"11904809.00"},"2000-07-05":{"1. open":"97.23","2. high":"97.23","3. low":"93.08","4. close":"96.65","5. volume":"13199888.59"},"2000-07-03":{"1. open":"100.11","2. high":"101.14","3. low":"99.70","4. close":"100.80","5. volume":"2121246.29"},"2000-06-30":{"1. open":"103.73","2. high":"104.19","3. low":"99.99","4. close":"100.85","5. volume":"7928070.55"},"2000-06-29":{"1. open":"102.87","2. high":"105.28","3. low":"101.31","4. close":"104.94","5. volume":"7077418.02"},"2000-06-28":{"1. open":"101.26","2. high":"106.03","3. low":"101.14","4. close":"104.74","5. volume":"5925019.03"},"2000-06-27":{"1. open":"102.75","2. high":"103.84","3. low":"100.11","4. close":"101.03","5. volume":"6082704.11"},"2000-06-26":{"1. open":"104.02","2. high":"106.55","3. low":"103.90","4. close":"105.32","5. volume":"3337713.47"},"2000-06-23":{"1. open":"104.48","2. high":"104.59","3. low":"102.00","4. close":"102.98","5. volume":"3093775.67"},"2000-06-22":{"1. open":"105.05","2. high":"105.22","3. low":"102.41","4. close":"102.92","5. volume":"4467375.61"},"2000-06-21":{"1. open":"106.38","2. high":"106.73","3. low":"104.48","4. close":"105.40","5. volume":"5971413.24"},"2000-06-20":{"1. open":"110.46","2. high":"111.10","3. low":"106.20","4. close":"107.12","5. volume":"6539189.98"},"2000-06-19":{"1. open":"104.48","2. high":"110.80","3. low":"104.25","4. close":"110.80","5. volume":"5577614.78"},"2000-06-16":{"1. open":"107.07","2. high":"108.34","3. low":"104.25","4. close":"104.25","5. volume":"7406688.02"},"2000-06-15":{"1. open":"106.78","2. high":"109.54","3. low":"106.66","4. close":"107.53","5. volume":"4958196.88"},"2000-06-14":{"1. open":"109.42","2. high":"110.46","3. low":"106.32","4. close":"106.78","5. volume":"4862738.95"},"2000-06-13":{"1. open":"109.42","2. high":"110.41","3. low":"107.47","4. close":"109.83","5. volume":"3689996.47"},"2000-06-12":{"1. open":"109.65","2. high":"110.87","3. low":"109.39","4. close":"109.39","5. volume":"3350968.96"},"2000-06-09":{"1. open":"110.34","2. high":"111.15","3. low":"109.42","4. close":"110.18","5. volume":"4362436.33"},"2000-06-08":{"1. open":"109.88","2. high":"112.59","3. low":"108.16","4. close":"110.23","5. volume":"8584401.31"},"2000-06-07":{"1. open":"103.56","2. high":"112.07","3. low":"102.64","4. close":"111.38","5. volume":"10232040.06"},"2000-06-06":{"1. open":"103.33","2. high":"105.51","3. low":"102.41","4. close":"103.44","5. volume":"4942640.09"},"2000-06-05":{"1. open":"99.82","2. high":"105.11","3. low":"99.82","4. close":"103.84","5. volume":"6702674.33"},"2000-06-02":{"1. open":"100.34","2. high":"101.03","3. low":"99.07","4. close":"100.16","5. volume":"5038282.12"},"2000-06-01":{"1. open":"99.01","2. high":"100.28","3. low":"97.11","4. close":"97.58","5. volume":"5258470.50"},"2000-05-31":{"1. open":"101.72","2. high":"101.95","3. low":"98.67","4. close":"98.78","5. volume":"3435840.90"},"2000-05-30":{"1. open":"99.19","2. high":"102.18","3. low":"99.13","4. close":"102.12","5. volume":"3329981.10"},"2000-05-26":{"1. open":"97.11","2. high":"98.67","3. low":"96.25","4. close":"98.44","5. volume":"3955382.39"},"2000-05-25":{"1. open":"101.72","2. high":"103.33","3. low":"97.92","4. close":"98.04","5. volume":"5493295.15"},"2000-05-24":{"1. open":"98.04","2. high":"101.26","3. low":"95.91","4. close":"100.91","5. volume":"7533719.78"},"2000-05-23":{"1. open":"100.34","2. high":"101.26","3. low":"98.61","4. close":"98.84","5. volume":"5503697.03"},"2000-05-22":{"1. open":"97.58","2. high":"100.57","3. low":"95.22","4. close":"100.57","5. volume":"6231368.09"},"2000-05-19":{"1. open":"97.63","2. high":"98.96","3. low":"96.65","4. close":"97.98","5. volume":"5909001.98"},"2000-05-18":{"1. open":"97.69","2. high":"98.78","3. low":"96.37","4. close":"97.63","5. volume":"4213404.14"},"2000-05-17":{"1. open":"98.96","2. high":"100.22","3. low":"97.69","4. close":"99.30","5. volume":"5085412.74"},"2000-05-16":{"1. open":"96.77","2. high":"100.57","3. low":"96.65","4. close":"100.34","5. volume":"6688314.22"},"2000-05-15":{"1. open":"95.73","2. high":"96.53","3. low":"93.89","4. close":"95.91","5. volume":"5438248.06"},"2000-05-12":{"1. open":"95.50","2. high":"97.34","3. low":"95.04","4. close":"96.14","5. volume":"5154635.84"},"2000-05-11":{"1. open":"95.73","2. high":"98.96","3. low":"94.99","4. close":"96.14","5. volume":"7461919.22"},"2000-05-10":{"1. open":"97.11","2. high":"97.29","3. low":"93.95","4. close":"94.81","5. volume":"9216890.60"},"2000-05-09":{"1. open":"101.72","2. high":"101.83","3. low":"99.65","4. close":"100.34","5. volume":"4478237.75"},"2000-05-08":{"1. open":"99.47","2. high":"101.60","3. low":"99.07","4. close":"101.03","5. volume":"4443257.99"},"2000-05-05":{"1. open":"98.15","2. high":"100.91","3. low":"98.04","4. close":"99.30","5. volume":"4321933.45"},"2000-05-04":{"1. open":"100.45","2. high":"100.51","3. low":"98.67","4. close":"99.07","5. volume":"3342684.28"},"2000-05-03":{"1. open":"101.72","2. high":"102.29","3. low":"98.09","4. close":"99.53","5. volume":"5103178.78"},"2000-05-02":{"1. open":"102.18","2. high":"104.59","3. low":"101.89","4. close":"102.52","5. volume":"3760324.20"},"2000-05-01":{"1. open":"103.56","2. high":"104.19","3. low":"101.66","4. close":"103.10","5. volume":"3862593.97"},"2000-04-28":{"1. open":"103.10","2. high":"103.73","3. low":"101.37","4. close":"102.64","5. volume":"4500054.07"},"2000-04-27":{"1. open":"100.80","2. high":"104.13","3. low":"100.05","4. close":"101.83","5. volume":"5815385.10"},"2000-04-26":{"1. open":"103.56","2. high":"104.88","3. low":"100.34","4. close":"101.72","5. volume":"5691391.06"},"2000-04-25":{"1. open":"98.04","2. high":"104.02","3. low":"97.98","4. close":"103.56","5. volume":"8815267.73"},"2000-04-24":{"1. open":"93.89","2. high":"98.67","3. low":"93.20","4. close":"98.04","5. volume":"7845684.01"},"2000-04-20":{"1. open":"96.65","2. high":"96.88","3. low":"93.95","4. close":"95.73","5. volume":"9788165.32"},"2000-04-19":{"1. open":"101.03","2. high":"101.03","3. low":"94.64","4. close":"96.65","5. volume":"13508170.74"},"2000-04-18":{"1. open":"103.33","2. high":"105.97","3. low":"101.31","4. close":"102.64","5. volume":"7553326.86"},"2000-04-17":{"1. open":"95.61","2. high":"103.33","3. low":"95.10","4. close":"102.98","5. volume":"9177124.14"},"2000-04-14":{"1. open":"101.08","2. high":"103.79","3. low":"94.69","4. close":"96.65","5. volume":"10845566.64"},"2000-04-13":{"1. open":"103.56","2. high":"105.22","3. low":"101.26","4. close":"101.83","5. volume":"7581770.93"},"2000-04-12":{"1. open":"110.11","2. high":"110.11","3. low":"102.81","4. close":"104.71","5. volume":"8179004.30"},"2000-04-11":{"1. open":"111.95","2. high":"111.95","3. low":"108.45","4. close":"109.88","5. volume":"7123628.12"},"2000-04-10":{"1. open":"114.83","2. high":"115.41","3. low":"111.90","4. close":"112.41","5. volume":"5069579.80"},"2000-04-07":{"1. open":"113.68","2. high":"115.70","3. low":"111.84","4. close":"113.33","5. volume":"4952673.76"},"2000-04-06":{"1. open":"113.68","2. high":"117.83","3. low":"112.87","4. close":"112.99","5. volume":"8181029.45"},"2000-04-05":{"1. open":"110.92","2. high":"115.76","3. low":"110.23","4. close":"115.06","5. volume":"8002540.62"},"2000-04-04":{"1. open":"111.84","2. high":"116.85","3. low":"105.92","4. close":"111.56","5. volume":"15342490.94"},"2000-04-03":{"1. open":"110.46","2. high":"112.64","3. low":"109.95","4. close":"112.30","5. volume":"7102364.11"},"2000-03-31":{"1. open":"112.87","2. high":"113.91","3. low":"107.76","4. close":"108.96","5. volume":"7378151.90"},"2000-03-30":{"1. open":"109.42","2. high":"113.22","3. low":"109.26","4. close":"112.99","5. volume":"8430122.16"},"2000-03-29":{"1. open":"112.59","2. high":"112.71","3. low":"109.08","4. close":"109.54","5. volume":"6731118.40"},"2000-03-28":{"1. open":"115.76","2. high":"116.91","3. low":"112.36","4. close":"112.76","5. volume":"7501869.79"},"2000-03-27":{"1. open":"115.06","2. high":"118.06","3. low":"114.72","4. close":"116.79","5. volume":"10920036.71"},"2000-03-24":{"1. open":"106.20","2. high":"112.53","3. low":"105.92","4. close":"111.03","5. volume":"11161857.31"},"2000-03-23":{"1. open":"106.66","2. high":"106.66","3. low":"102.75","4. close":"106.09","5. volume":"5976384.05"},"2000-03-22":{"1. open":"105.40","2. high":"106.20","3. low":"104.82","4. close":"105.17","5. volume":"5649967.66"},"2000-03-21":{"1. open":"103.84","2. high":"105.57","3. low":"103.04","4. close":"104.48","5. volume":"6233393.23"},"2000-03-20":{"1. open":"101.26","2. high":"104.36","3. low":"101.20","4. close":"103.79","5. volume":"6041833.02"},"2000-03-17":{"1. open":"99.65","2. high":"102.81","3. low":"99.13","4. close":"101.26","5. volume":"8153321.80"},"2000-03-16":{"1. open":"100.34","2. high":"101.08","3. low":"99.30","4. close":"100.34","5. volume":"6096143.70"},"2000-03-15":{"1. open":"98.96","2. high":"99.65","3. low":"97.69","4. close":"98.50","5. volume":"5215574.27"},"2000-03-14":{"1. open":"99.19","2. high":"101.26","3. low":"98.84","4. close":"99.99","5. volume":"7339950.32"},"2000-03-13":{"1. open":"95.73","2. high":"100.34","3. low":"94.35","4. close":"99.13","5. volume":"7245412.92"},"2000-03-10":{"1. open":"99.07","2. high":"100.34","3. low":"96.65","4. close":"96.88","5. volume":"6529432.46"},"2000-03-09":{"1. open":"98.04","2. high":"99.42","3. low":"95.84","4. close":"99.42","5. volume":"5830665.73"},"2000-03-08":{"1. open":"94.81","2. high":"98.38","3. low":"94.58","4. close":"97.81","5. volume":"7710643.73"},"2000-03-07":{"1. open":"97.58","2. high":"98.50","3. low":"93.61","4. close":"94.81","5. volume":"9237510.25"},"2000-03-06":{"1. open":"101.20","2. high":"102.18","3. low":"92.97","4. close":"94.87","5. volume":"9893196.65"},"2000-03-03":{"1. open":"98.73","2. high":"101.26","3. low":"97.63","4. close":"99.42","5. volume":"9355060.66"},"2000-03-02":{"1. open":"92.51","2. high":"97.06","3. low":"91.59","4. close":"94.92","5. volume":"10303288.31"},"2000-03-01":{"1. open":"93.89","2. high":"97.11","3. low":"92.11","4. close":"92.28","5. volume":"9948796.06"},"2000-02-29":{"1. open":"97.17","2. high":"97.17","3. low":"92.92","4. close":"94.58","5. volume":"9651560.15"},"2000-02-28":{"1. open":"96.30","2. high":"98.04","3. low":"95.68","4. close":"96.19","5. volume":"7805917.55"},"2000-02-25":{"1. open":"101.14","2. high":"101.14","3. low":"96.60","4. close":"99.42","5. volume":"9492586.34"},"2000-02-24":{"1. open":"100.16","2. high":"102.18","3. low":"99.59","4. close":"101.72","5. volume":"8387778.24"},"2000-02-23":{"1. open":"101.72","2. high":"101.72","3. low":"99.88","4. close":"100.11","5. volume":"6844342.36"},"2000-02-22":{"1. open":"103.10","2. high":"104.42","3. low":"100.11","4. close":"102.18","5. volume":"7046396.50"},"2000-02-18":{"1. open":"106.09","2. high":"106.73","3. low":"102.64","4. close":"103.56","5. volume":"7063518.17"},"2000-02-17":{"1. open":"107.24","2. high":"109.42","3. low":"106.55","4. close":"107.47","5. volume":"4821223.50"},"2000-02-16":{"1. open":"107.24","2. high":"107.99","3. low":"106.09","4. close":"106.55","5. volume":"3651610.79"},"2000-02-15":{"1. open":"106.66","2. high":"108.11","3. low":"104.82","4. close":"107.81","5. volume":"4765992.30"},"2000-02-14":{"1. open":"106.78","2. high":"107.12","3. low":"105.40","4. close":"106.84","5. volume":"4182842.88"},"2000-02-11":{"1. open":"109.60","2. high":"109.95","3. low":"105.45","4. close":"106.20","5. volume":"5292437.69"},"2000-02-10":{"1. open":"108.34","2. high":"109.65","3. low":"107.58","4. close":"109.65","5. volume":"4093184.23"},"2000-02-09":{"1. open":"109.54","2. high":"110.23","3. low":"107.70","4. close":"108.04","5. volume":"4947518.84"},"2000-02-08":{"1. open":"107.65","2. high":"109.54","3. low":"106.96","4. close":"109.37","5. volume":"5029997.44"},"2000-02-07":{"1. open":"106.78","2. high":"107.58","3. low":"104.13","4. close":"105.05","5. volume":"5320145.34"},"2000-02-04":{"1. open":"108.80","2. high":"109.03","3. low":"105.68","4. close":"106.43","5. volume":"4975686.76"},"2000-02-03":{"1. open":"105.86","2. high":"108.16","3. low":"104.99","4. close":"107.81","5. volume":"5719927.18"},"2000-02-02":{"1. open":"103.10","2. high":"106.61","3. low":"101.60","4. close":"104.48","5. volume":"7095092.00"},"2000-02-01":{"1. open":"103.44","2. high":"104.42","3. low":"100.45","4. close":"101.26","5. volume":"6724122.44"},"2000-01-31":{"1. open":"102.52","2. high":"103.84","3. low":"100.91","4. close":"103.33","5. volume":"5709709.40"},"2000-01-28":{"1. open":"103.79","2. high":"105.11","3. low":"101.31","4. close":"102.69","5. volume":"6139316.09"},"2000-01-27":{"1. open":"108.62","2. high":"109.03","3. low":"102.75","4. close":"104.48","5. volume":"7662960.79"},"2000-01-26":{"1. open":"109.60","2. high":"110.41","3. low":"106.78","4. close":"107.47","5. volume":"4506037.45"},"2000-01-25":{"1. open":"107.47","2. high":"110.00","3. low":"106.78","4. close":"109.65","5. volume":"6385555.19"},"2000-01-24":{"1. open":"112.18","2. high":"113.10","3. low":"107.30","4. close":"111.84","5. volume":"5982643.58"},"2000-01-21":{"1. open":"112.18","2. high":"113.22","3. low":"110.41","4. close":"111.84","5. volume":"7243295.72"},"2000-01-20":{"1. open":"113.22","2. high":"114.83","3. low":"109.54","4. close":"109.54","5. volume":"16369975.37"},"2000-01-19":{"1. open":"106.38","2. high":"112.30","3. low":"103.73","4. close":"110.00","5. volume":"7948229.94"},"2000-01-18":{"1. open":"110.18","2. high":"110.23","3. low":"105.86","4. close":"106.55","5. volume":"7036362.83"},"2000-01-14":{"1. open":"111.33","2. high":"113.51","3. low":"108.16","4. close":"110.11","5. volume":"10085769.43"},"2000-01-13":{"1. open":"110.41","2. high":"111.38","3. low":"106.55","4. close":"108.85","5. volume":"7814938.64"},"2000-01-12":{"1. open":"110.11","2. high":"112.30","3. low":"108.85","4. close":"110.00","5. volume":"6263033.98"},"2000-01-11":{"1. open":"108.50","2. high":"111.49","3. low":"107.35","4. close":"109.54","5. volume":"7247530.12"},"2000-01-10":{"1. open":"107.93","2. high":"109.88","3. low":"106.20","4. close":"108.62","5. volume":"7861701.06"},"2000-01-07":{"1. open":"107.93","2. high":"108.57","3. low":"101.83","4. close":"104.48","5. volume":"10914329.48"},"2000-01-06":{"1. open":"108.62","2. high":"109.49","3. low":"104.48","4. close":"104.94","5. volume":"7338293.39"},"2000-01-05":{"1. open":"103.96","2. high":"110.23","3. low":"103.21","4. close":"106.78","5. volume":"11721165.26"},"2000-01-04":{"1. open":"104.94","2. high":"105.40","3. low":"102.06","4. close":"103.15","5. volume":"7573854.46"},"2000-01-03":{"1. open":"103.50","2. high":"106.78","3. low":"102.98","4. close":"106.78","5. volume":"9525264.80"},"1999-12-31":{"1. open":"100.51","2. high":"100.80","3. low":"98.15","4. close":"99.30","5. volume":"2642168.56"},"1999-12-30":{"1. open":"100.97","2. high":"101.72","3. low":"99.93","4. close":"100.11","5. volume":"3162078.25"},"1999-12-29":{"1. open":"101.66","2. high":"101.72","3. low":"100.11","4. close":"100.34","5. volume":"2470031.32"},"1999-12-28":{"1. open":"100.85","2. high":"101.95","3. low":"100.39","4. close":"101.08","5. volume":"3758575.21"},"1999-12-27":{"1. open":"100.97","2. high":"101.26","3. low":"99.53","4. close":"101.03","5. volume":"3443389.16"},"1999-12-23":{"1. open":"100.45","2. high":"101.66","3. low":"99.59","4. close":"99.99","5. volume":"4168758.92"},"1999-12-22":{"1. open":"101.14","2. high":"101.54","3. low":"99.42","4. close":"99.42","5. volume":"3687234.91"},"1999-12-21":{"1. open":"99.88","2. high":"101.37","3. low":"99.47","4. close":"101.37","5. volume":"4394102.22"},"1999-12-20":{"1. open":"100.39","2. high":"101.66","3. low":"99.19","4. close":"100.52","5. volume":"4451910.88"},"1999-12-17":{"1. open":"101.89","2. high":"102.23","3. low":"99.99","4. close":"101.26","5. volume":"7066647.94"},"1999-12-16":{"1. open":"99.42","2. high":"100.97","3. low":"97.34","4. close":"100.51","5. volume":"6556219.60"},"1999-12-15":{"1. open":"99.19","2. high":"99.36","3. low":"96.19","4. close":"98.50","5. volume":"8687775.71"},"1999-12-14":{"1. open":"101.43","2. high":"101.43","3. low":"98.38","4. close":"100.57","5. volume":"6846735.71"},"1999-12-13":{"1. open":"99.53","2. high":"103.79","3. low":"98.09","4. close":"100.98","5. volume":"6568094.30"},"1999-12-10":{"1. open":"102.75","2. high":"103.04","3. low":"99.01","4. close":"100.34","5. volume":"11588242.18"},"1999-12-09":{"1. open":"110.92","2. high":"112.41","3. low":"103.33","4. close":"104.36","5. volume":"15320214.36"},"1999-12-08":{"1. open":"107.01","2. high":"111.38","3. low":"106.32","4. close":"108.88","5. volume":"7492848.70"},"1999-12-07":{"1. open":"107.70","2. high":"109.72","3. low":"106.26","4. close":"107.35","5. volume":"10425901.57"},"1999-12-06":{"1. open":"104.02","2. high":"107.24","3. low":"103.56","4. close":"106.78","5. volume":"9139198.72"},"1999-12-03":{"1. open":"101.08","2. high":"103.90","3. low":"99.36","4. close":"102.98","5. volume":"13513509.76"},"1999-12-02":{"1. open":"95.22","2. high":"97.86","3. low":"95.15","4. close":"96.90","5. volume":"5722780.79"},"1999-12-01":{"1. open":"94.41","2. high":"96.14","3. low":"94.12","4. close":"95.20","5. volume":"4912262.93"},"1999-11-30":{"1. open":"95.45","2. high":"96.19","3. low":"94.00","4. close":"94.87","5. volume":"5300998.52"},"1999-11-29":{"1. open":"96.60","2. high":"96.60","3. low":"95.15","4. close":"95.91","5. volume":"5226436.40"},"1999-11-26":{"1. open":"97.52","2. high":"97.58","3. low":"95.84","4. close":"96.65","5. volume":"2861344.37"},"1999-11-24":{"1. open":"96.65","2. high":"96.65","3. low":"93.72","4. close":"96.19","5. volume":"8938617.41"},"1999-11-23":{"1. open":"100.16","2. high":"101.14","3. low":"97.58","4. close":"97.63","5. volume":"9817529.90"},"1999-11-22":{"1. open":"97.11","2. high":"99.82","3. low":"96.14","4. close":"99.30","5. volume":"12594186.43"},"1999-11-19":{"1. open":"91.13","2. high":"96.77","3. low":"90.55","4. close":"95.68","5. volume":"18114360.77"},"1999-11-18":{"1. open":"86.53","2. high":"90.44","3. low":"86.12","4. close":"90.21","5. volume":"17232594.66"},"1999-11-17":{"1. open":"87.33","2. high":"87.33","3. low":"85.26","4. close":"86.30","5. volume":"7691036.65"},"1999-11-16":{"1. open":"87.10","2. high":"87.45","3. low":"85.61","4. close":"87.10","5. volume":"7858847.45"},"1999-11-15":{"1. open":"88.37","2. high":"88.71","3. low":"86.41","4. close":"86.58","5. volume":"5761902.89"},"1999-11-12":{"1. open":"88.37","2. high":"88.60","3. low":"85.61","4. close":"88.25","5. volume":"8899955.57"},"1999-11-11":{"1. open":"89.75","2. high":"89.75","3. low":"87.33","4. close":"87.45","5. volume":"6579416.70"},"1999-11-10":{"1. open":"87.10","2. high":"89.35","3. low":"86.64","4. close":"89.29","5. volume":"7990389.76"},"1999-11-09":{"1. open":"87.50","2. high":"87.91","3. low":"84.80","4. close":"86.18","5. volume":"8792070.62"},"1999-11-08":{"1. open":"83.31","2. high":"86.47","3. low":"83.31","4. close":"86.47","5. volume":"7844947.60"},"1999-11-05":{"1. open":"85.38","2. high":"85.55","3. low":"83.02","4. close":"83.08","5. volume":"12645735.55"},"1999-11-04":{"1. open":"86.93","2. high":"86.93","3. low":"82.85","4. close":"84.28","5. volume":"15370474.75"},"1999-11-03":{"1. open":"88.25","2. high":"88.31","3. low":"86.07","4. close":"86.87","5. volume":"9544963.93"},"1999-11-02":{"1. open":"89.06","2. high":"89.12","3. low":"86.24","4. close":"87.27","5. volume":"10222742.81"},"1999-11-01":{"1. open":"90.67","2. high":"90.96","3. low":"88.71","4. close":"89.06","5. volume":"8792622.94"}}}
\ No newline at end of file
diff --git a/Backend/data/Shares/Intraday/intradayShare_IBM.csv b/Backend/data/Shares/Intraday/intradayShare_IBM.csv
index 626cf2b99..e2491413c 100644
--- a/Backend/data/Shares/Intraday/intradayShare_IBM.csv
+++ b/Backend/data/Shares/Intraday/intradayShare_IBM.csv
@@ -1,283 +1,285 @@
 time,open,high,low,close,volume
-2022-04-13 20:00:00,128.2001,128.22,127.76,127.95,9682
-2022-04-13 19:00:00,128.01,128.48,128.01,128.48,1251
-2022-04-13 18:00:00,126.31,129.03,126.14,128.25,74191
-2022-04-13 17:00:00,126.14,126.42,126.0,126.14,125790
-2022-04-13 16:00:00,125.77,126.36,125.72,126.17,649632
-2022-04-13 15:00:00,125.49,125.88,125.34,125.7809,318363
-2022-04-13 14:00:00,125.3,125.8233,125.285,125.48,245174
-2022-04-13 13:00:00,125.05,125.525,124.91,125.31,370526
-2022-04-13 12:00:00,125.2,125.71,125.045,125.06,349225
-2022-04-13 11:00:00,125.72,125.82,125.1,125.205,333363
-2022-04-13 10:00:00,125.84,126.67,125.58,125.78,227141
-2022-04-13 09:00:00,126.68,126.68,126.19,126.19,456
-2022-04-12 20:00:00,126.05,126.05,126.05,126.05,250
-2022-04-12 19:00:00,126.38,126.38,126.1,126.2,1005
-2022-04-12 18:00:00,125.98,126.23,125.98,126.2,1421
-2022-04-12 17:00:00,125.98,126.0,125.98,125.98,80960
-2022-04-12 16:00:00,126.22,126.27,125.5835,125.98,647690
-2022-04-12 15:00:00,126.355,126.585,126.17,126.23,263339
-2022-04-12 14:00:00,126.9,127.08,126.2601,126.345,237341
-2022-04-12 13:00:00,127.08,127.205,126.6,126.884,218882
-2022-04-12 12:00:00,126.66,127.1,126.46,127.07,269068
-2022-04-12 11:00:00,127.095,127.14,126.2704,126.65,328378
-2022-04-12 10:00:00,126.8,127.34,126.15,127.1,309997
-2022-04-12 09:00:00,126.2,126.92,126.2,126.92,1838
-2022-04-12 08:00:00,126.44,126.44,126.44,126.44,579
-2022-04-11 20:00:00,126.45,126.45,126.45,126.45,100
-2022-04-11 19:00:00,126.49,126.49,126.49,126.49,300
-2022-04-11 18:00:00,126.25,126.49,126.1,126.49,600
-2022-04-11 17:00:00,126.37,126.37,126.27,126.37,92583
-2022-04-11 16:00:00,127.1239,127.245,126.18,126.39,742408
-2022-04-11 15:00:00,127.07,127.16,126.72,127.14,252883
-2022-04-11 14:00:00,127.06,127.25,126.82,127.08,208792
-2022-04-11 13:00:00,127.0,127.2,126.86,127.07,183791
-2022-04-11 12:00:00,127.935,127.95,126.9083,126.99,272180
-2022-04-11 11:00:00,127.075,128.08,126.93,127.93,452886
-2022-04-11 10:00:00,127.53,128.175,126.63,127.04,468489
-2022-04-11 09:00:00,127.8,127.8,127.28,127.53,1124
-2022-04-11 08:00:00,127.67,127.82,127.5,127.5,1712
-2022-04-11 07:00:00,127.67,127.67,127.67,127.67,105
-2022-04-08 20:00:00,127.79,127.79,127.75,127.75,601
-2022-04-08 18:00:00,127.82,127.82,127.75,127.75,1708
-2022-04-08 17:00:00,127.73,128.4,127.6,127.6,148578
-2022-04-08 16:00:00,128.03,128.29,127.54,127.77,765563
-2022-04-08 15:00:00,128.19,128.23,127.85,128.03,240809
-2022-04-08 14:00:00,128.1,128.35,128.09,128.21,220570
-2022-04-08 13:00:00,128.13,128.57,128.065,128.09,229359
-2022-04-08 12:00:00,128.49,128.58,128.18,128.18,245031
-2022-04-08 11:00:00,128.0,128.535,127.45,128.49,389523
-2022-04-08 10:00:00,128.2,128.78,127.27,128.0,364379
-2022-04-08 09:00:00,129.08,129.08,128.5,128.5,1151
-2022-04-08 08:00:00,128.9,128.9,128.55,128.55,684
-2022-04-07 20:00:00,128.4,128.4,128.4,128.4,1342
-2022-04-07 19:00:00,128.4,128.4,128.4,128.4,1323
-2022-04-07 18:00:00,128.22,128.35,128.22,128.35,1543
-2022-04-07 17:00:00,128.55,128.55,128.2,128.4,150966
-2022-04-07 16:00:00,129.0157,129.2499,128.53,128.59,679640
-2022-04-07 15:00:00,128.39,129.09,128.23,129.05,501528
-2022-04-07 14:00:00,127.48,128.43,127.43,128.4,377481
-2022-04-07 13:00:00,127.33,127.77,127.3,127.52,221260
-2022-04-07 12:00:00,127.26,127.4805,126.89,127.33,321226
-2022-04-07 11:00:00,127.725,127.765,126.73,127.26,518292
-2022-04-07 10:00:00,129.0,129.2952,127.575,127.74,309619
-2022-04-07 09:00:00,129.0,129.01,129.0,129.01,640
-2022-04-07 08:00:00,129.02,129.02,129.02,129.02,801
-2022-04-07 07:00:00,128.76,128.97,128.76,128.97,604
-2022-04-07 05:00:00,128.76,128.76,128.5,128.57,2642
-2022-04-06 20:00:00,129.36,129.36,129.35,129.35,670
-2022-04-06 19:00:00,129.35,129.35,129.35,129.35,501
-2022-04-06 18:00:00,129.14,129.69,129.12,129.69,1252
-2022-04-06 17:00:00,129.39,129.5,129.13,129.13,163026
-2022-04-06 16:00:00,129.41,129.515,128.95,129.4,767349
-2022-04-06 15:00:00,128.85,129.42,128.58,129.39,337111
-2022-04-06 14:00:00,128.93,129.22,128.72,128.85,279812
-2022-04-06 13:00:00,128.83,128.94,128.4395,128.93,257295
-2022-04-06 12:00:00,128.96,129.32,128.53,128.82,297488
-2022-04-06 11:00:00,128.75,129.49,128.51,128.96,473557
-2022-04-06 10:00:00,127.72,128.75,127.16,128.68,810385
-2022-04-06 09:00:00,128.11,128.11,127.1,127.1201,35510
-2022-04-06 08:00:00,128.7,128.7,128.0,128.0,2561
-2022-04-06 05:00:00,128.89,128.89,128.89,128.89,100
-2022-04-05 20:00:00,128.9,129.37,128.9,129.37,360
-2022-04-05 18:00:00,129.38,129.38,128.89,128.89,200
-2022-04-05 17:00:00,128.89,129.093,128.89,128.89,109428
-2022-04-05 16:00:00,129.2401,129.27,128.66,128.91,736570
-2022-04-05 15:00:00,129.4584,129.7068,129.19,129.24,217801
-2022-04-05 14:00:00,129.63,129.82,129.37,129.46,177285
-2022-04-05 13:00:00,129.511,129.7125,129.275,129.64,268390
-2022-04-05 12:00:00,130.48,130.79,129.51,129.525,343441
-2022-04-05 11:00:00,130.87,131.23,130.23,130.49,388101
-2022-04-05 10:00:00,130.14,130.99,129.59,130.8926,331648
-2022-04-05 09:00:00,130.2,130.22,130.2,130.22,509
-2022-04-05 08:00:00,129.73,129.73,129.73,129.73,211
-2022-04-04 20:00:00,130.27,130.27,130.27,130.27,596
-2022-04-04 19:00:00,130.28,130.28,130.25,130.26,350
-2022-04-04 18:00:00,130.16,130.3,130.15,130.3,1243
-2022-04-04 17:00:00,130.27,130.27,130.17,130.19,131393
-2022-04-04 16:00:00,130.11,130.32,129.88,130.28,551736
-2022-04-04 15:00:00,129.98,130.23,129.9736,130.12,215152
-2022-04-04 14:00:00,129.79,130.0,129.72,129.984,184396
-2022-04-04 13:00:00,130.015,130.07,129.5632,129.82,230470
-2022-04-04 12:00:00,129.63,130.0,129.47,129.99,206675
-2022-04-04 11:00:00,129.69,130.18,129.23,129.63,345266
-2022-04-04 10:00:00,130.49,130.5,128.93,129.75,352747
-2022-04-04 09:00:00,130.2101,130.2101,130.11,130.11,1209
-2022-04-04 08:00:00,130.25,130.4,130.25,130.26,895
-2022-04-04 05:00:00,130.0,130.0,130.0,130.0,101
-2022-04-01 20:00:00,130.37,130.37,130.37,130.37,400
-2022-04-01 18:00:00,130.14,130.15,129.7392,130.0,1389
-2022-04-01 17:00:00,130.15,130.15,129.35,130.0,87814
-2022-04-01 16:00:00,129.5,130.27,129.46,130.11,699263
-2022-04-01 15:00:00,129.175,129.73,129.175,129.52,397818
-2022-04-01 14:00:00,129.025,129.2001,128.78,129.17,301881
-2022-04-01 13:00:00,128.66,129.1,128.06,129.02,481915
-2022-04-01 12:00:00,128.6,129.23,128.4784,128.67,371485
-2022-04-01 11:00:00,129.57,129.72,128.231,128.6,597219
-2022-04-01 10:00:00,130.55,130.55,129.1379,129.56,390455
-2022-04-01 09:00:00,130.5,130.83,130.02,130.02,6416
-2022-04-01 08:00:00,130.5,130.5,130.5,130.5,1000
-2022-04-01 06:00:00,130.25,130.25,130.25,130.25,210
-2022-03-31 20:00:00,130.02,130.02,130.02,130.02,300
-2022-03-31 19:00:00,130.1,130.1,129.74,130.02,1627
-2022-03-31 18:00:00,129.87,130.04,129.76,130.04,2367
-2022-03-31 17:00:00,130.02,130.11,129.8066,130.02,317600
-2022-03-31 16:00:00,130.99,131.15,130.0,130.03,1067156
-2022-03-31 15:00:00,131.3831,131.4568,130.78,130.99,298513
-2022-03-31 14:00:00,131.66,131.72,131.19,131.41,257712
-2022-03-31 13:00:00,131.44,131.7997,131.29,131.64,292010
-2022-03-31 12:00:00,130.96,131.55,130.95,131.46,315018
-2022-03-31 11:00:00,131.44,131.44,130.65,130.97,532796
-2022-03-31 10:00:00,132.0,132.0,130.62,131.435,420168
-2022-03-31 08:00:00,132.24,132.24,132.2,132.2,325
-2022-03-30 20:00:00,132.3,132.3,132.3,132.3,532
-2022-03-30 17:00:00,132.13,132.5,131.66,132.5,103125
-2022-03-30 16:00:00,131.67,132.19,131.39,132.14,567962
-2022-03-30 15:00:00,131.8,132.09,131.63,131.69,202734
-2022-03-30 14:00:00,132.1371,132.155,131.74,131.79,215337
-2022-03-30 13:00:00,132.4601,132.54,132.115,132.14,188404
-2022-03-30 12:00:00,132.655,132.94,132.3343,132.44,276127
-2022-03-30 11:00:00,132.66,132.92,131.94,132.61,342033
-2022-03-30 10:00:00,131.5,133.08,131.45,132.67,318489
-2022-03-30 09:00:00,131.3,131.5,131.3,131.5,1775
-2022-03-29 19:00:00,132.0,132.0,132.0,132.0,600
-2022-03-29 18:00:00,131.6,131.6,131.5001,131.5001,300
-2022-03-29 17:00:00,131.94,131.98,131.78,131.94,317405
-2022-03-29 16:00:00,131.535,131.95,131.51,131.95,863055
-2022-03-29 15:00:00,131.03,131.963,130.78,131.549,518850
-2022-03-29 14:00:00,130.74,131.0332,130.43,131.03,447327
-2022-03-29 13:00:00,131.2691,131.29,130.4336,130.73,411380
-2022-03-29 12:00:00,131.395,131.54,131.0,131.25,432409
-2022-03-29 11:00:00,132.17,132.17,130.86,131.4,1448142
-2022-03-29 10:00:00,132.13,132.84,131.92,132.13,411714
-2022-03-29 09:00:00,131.8999,132.48,131.76,132.25,6422
-2022-03-29 08:00:00,131.8,131.89,131.79,131.89,1303
-2022-03-29 07:00:00,131.51,131.51,131.51,131.51,827
-2022-03-29 06:00:00,131.99,131.99,131.99,131.99,208
-2022-03-29 05:00:00,132.0,132.0,132.0,132.0,579
-2022-03-28 20:00:00,131.2501,131.2501,131.2501,131.2501,200
-2022-03-28 18:00:00,131.0577,131.5,131.0577,131.5,1204
-2022-03-28 17:00:00,131.47,131.5,130.0276,131.5,60162
-2022-03-28 16:00:00,131.15,131.5,130.935,131.42,577812
-2022-03-28 15:00:00,130.65,131.21,130.64,131.1588,181680
-2022-03-28 14:00:00,131.085,131.085,130.62,130.655,160385
-2022-03-28 13:00:00,130.6695,131.15,130.655,131.08,177105
-2022-03-28 12:00:00,130.83,130.93,130.5599,130.68,279703
-2022-03-28 11:00:00,130.7,131.255,130.22,130.79,334124
-2022-03-28 10:00:00,131.79,131.79,129.6,130.68,378763
-2022-03-28 09:00:00,131.35,131.43,131.35,131.43,1281
-2022-03-28 08:00:00,131.17,131.39,131.03,131.39,951
-2022-03-28 05:00:00,131.17,131.17,131.17,131.17,333
-2022-03-25 20:00:00,131.3,131.3,131.3,131.3,1000
-2022-03-25 18:00:00,131.3,131.3,131.3,131.3,100
-2022-03-25 17:00:00,131.35,131.4,131.326,131.35,58862
-2022-03-25 16:00:00,131.1,131.4,130.63,131.35,941531
-2022-03-25 15:00:00,130.795,131.13,130.76,131.1,348487
-2022-03-25 14:00:00,130.6055,130.85,130.4,130.78,246263
-2022-03-25 13:00:00,130.445,130.67,130.31,130.62,255028
-2022-03-25 12:00:00,130.7,130.86,129.98,130.43,427091
-2022-03-25 11:00:00,131.15,131.375,130.575,130.69,471605
-2022-03-25 10:00:00,129.6,131.2894,129.31,131.195,396913
-2022-03-25 09:00:00,129.24,129.7616,129.24,129.7616,308
-2022-03-25 07:00:00,129.29,129.29,129.29,129.29,501
-2022-03-24 20:00:00,129.2,129.24,129.2,129.24,3188
-2022-03-24 18:00:00,129.31,129.45,129.2085,129.2085,728
-2022-03-24 17:00:00,129.25,129.51,129.25,129.38,63289
-2022-03-24 16:00:00,128.73,129.37,128.66,129.25,531514
-2022-03-24 15:00:00,128.8898,129.06,128.67,128.745,196046
-2022-03-24 14:00:00,129.035,129.16,128.86,128.8898,295482
-2022-03-24 13:00:00,129.085,129.33,128.82,129.03,457430
-2022-03-24 12:00:00,128.53,129.18,128.45,129.075,374790
-2022-03-24 11:00:00,128.21,128.94,128.125,128.5,294969
-2022-03-24 10:00:00,128.85,129.0,127.8,128.19,257118
-2022-03-24 09:00:00,128.45,128.63,128.45,128.63,590
-2022-03-23 20:00:00,128.11,128.3,128.11,128.3,438
-2022-03-23 18:00:00,128.11,128.31,128.11,128.3,603
-2022-03-23 17:00:00,128.3,128.3,128.04,128.13,104981
-2022-03-23 16:00:00,129.09,129.22,128.25,128.27,602286
-2022-03-23 15:00:00,128.72,129.165,128.7,129.075,311045
-2022-03-23 14:00:00,128.9,128.97,128.39,128.72,257841
-2022-03-23 13:00:00,128.52,128.93,128.35,128.915,244891
-2022-03-23 12:00:00,128.63,129.04,128.41,128.52,280158
-2022-03-23 11:00:00,128.93,129.14,128.5706,128.66,293627
-2022-03-23 10:00:00,129.08,129.32,128.53,128.93,313168
-2022-03-23 09:00:00,128.41,129.0,128.41,129.0,362
-2022-03-23 08:00:00,129.0,129.0,129.0,129.0,355
-2022-03-23 07:00:00,128.58,128.58,128.58,128.58,233
-2022-03-23 05:00:00,128.51,129.37,128.51,129.37,570
-2022-03-22 20:00:00,129.25,129.3,129.06,129.06,2039
-2022-03-22 17:00:00,129.06,129.14,129.06,129.14,40593
-2022-03-22 16:00:00,128.78,129.3,128.7,129.08,691334
-2022-03-22 15:00:00,128.93,128.95,128.69,128.78,195753
-2022-03-22 14:00:00,129.06,129.08,128.71,128.92,182197
-2022-03-22 13:00:00,128.465,129.05,128.34,129.04,308358
-2022-03-22 12:00:00,128.15,128.4785,127.98,128.46,237961
-2022-03-22 11:00:00,128.47,128.5079,127.9101,128.15,336007
-2022-03-22 10:00:00,128.55,129.1699,127.85,128.47,235721
-2022-03-22 09:00:00,128.54,128.54,128.1,128.1,3245
-2022-03-22 07:00:00,128.69,128.69,128.69,128.69,210
-2022-03-21 19:00:00,128.11,128.44,128.11,128.44,651
-2022-03-21 17:00:00,128.1,128.55,128.1,128.36,60503
-2022-03-21 16:00:00,127.66,128.14,127.52,128.1,672738
-2022-03-21 15:00:00,127.85,128.02,127.52,127.65,298846
-2022-03-21 14:00:00,127.72,127.9,127.4,127.84,298573
-2022-03-21 13:00:00,128.0,128.3895,127.62,127.73,363667
-2022-03-21 12:00:00,128.58,128.64,127.75,128.0,333283
-2022-03-21 11:00:00,128.79,129.05,128.21,128.575,387431
-2022-03-21 10:00:00,129.0,129.74,128.54,128.853,314031
-2022-03-21 09:00:00,128.8,128.8,128.17,128.5,1109
-2022-03-21 08:00:00,128.51,128.51,128.51,128.51,239
-2022-03-21 05:00:00,128.68,128.68,128.68,128.68,200
-2022-03-18 20:00:00,128.6001,128.61,128.6001,128.61,272
-2022-03-18 18:00:00,128.5538,128.5538,128.5538,128.5538,999
-2022-03-18 17:00:00,128.76,129.02,128.46,129.0,566890
-2022-03-18 16:00:00,128.2,128.93,128.18,128.74,1014022
-2022-03-18 15:00:00,127.505,128.39,127.4,128.2,410654
-2022-03-18 14:00:00,127.52,128.04,127.39,127.48,337157
-2022-03-18 13:00:00,126.79,127.63,126.63,127.505,339042
-2022-03-18 12:00:00,126.6,127.16,126.58,126.8,355570
-2022-03-18 11:00:00,126.887,127.28,126.37,126.57,360772
-2022-03-18 10:00:00,127.42,128.0,126.38,126.85,1057784
-2022-03-18 09:00:00,127.82,127.82,127.6,127.6,451
-2022-03-18 08:00:00,127.5,127.5,127.5,127.5,398
-2022-03-17 19:00:00,127.5,127.5,127.5,127.5,1121
-2022-03-17 18:00:00,127.93,127.94,127.93,127.94,565
-2022-03-17 17:00:00,127.96,127.96,127.45,127.45,52777
-2022-03-17 16:00:00,127.68,127.99,127.34,127.97,845729
-2022-03-17 15:00:00,127.44,127.8623,127.305,127.7,274911
-2022-03-17 14:00:00,127.515,127.515,127.0734,127.4251,308522
-2022-03-17 13:00:00,126.89,127.54,126.6194,127.5224,377017
-2022-03-17 12:00:00,126.94,127.16,126.53,126.89,429151
-2022-03-17 11:00:00,127.66,128.29,126.7,126.94,532740
-2022-03-17 10:00:00,127.25,127.95,126.86,127.67,391166
-2022-03-17 09:00:00,127.2499,127.45,127.05,127.05,6897
-2022-03-17 08:00:00,127.42,127.45,127.42,127.44,800
-2022-03-17 07:00:00,127.0,127.0,127.0,127.0,300
-2022-03-17 06:00:00,126.85,126.85,126.85,126.85,516
-2022-03-16 20:00:00,127.75,128.02,127.7,127.75,2695
-2022-03-16 19:00:00,127.7,128.1,127.7,128.1,3560
-2022-03-16 18:00:00,127.4199,128.17,127.4199,127.95,38588
-2022-03-16 17:00:00,127.04,127.4,127.0,127.4,106322
-2022-03-16 16:00:00,125.56,127.06,125.41,127.06,996322
-2022-03-16 15:00:00,125.7,125.92,124.71,125.51,554334
-2022-03-16 14:00:00,125.94,126.3,125.58,125.6914,300776
-2022-03-16 13:00:00,126.13,126.44,125.7632,125.92,281455
-2022-03-16 12:00:00,125.95,126.32,125.68,126.135,357196
-2022-03-16 11:00:00,126.19,126.23,125.33,125.96,490552
-2022-03-16 10:00:00,126.49,127.2842,126.03,126.19,485399
-2022-03-16 09:00:00,126.5,126.6,126.27,126.4,2773
-2022-03-16 08:00:00,126.27,126.27,126.27,126.27,422
-2022-03-16 07:00:00,126.82,127.0,126.82,126.9,2640
-2022-03-16 05:00:00,126.12,126.12,126.1,126.1,624
-2022-03-15 20:00:00,125.57,125.57,125.2,125.32,2914
-2022-03-15 19:00:00,125.3,125.31,125.3,125.31,1153
-2022-03-15 18:00:00,125.33,125.33,125.33,125.33,644
-2022-03-15 17:00:00,125.64,126.01,124.4,126.01,61331
-2022-03-15 16:00:00,125.65,125.9398,125.4,125.6,999468
-2022-03-15 15:00:00,125.53,125.6863,124.84,125.67,345510
-2022-03-15 14:00:00,125.12,125.57,124.68,125.54,333727
-2022-03-15 13:00:00,124.88,125.46,124.7,125.12,337150
-2022-03-15 12:00:00,124.22,125.38,123.95,124.9,422221
-2022-03-15 11:00:00,123.84,124.43,123.25,124.24,468254
-2022-03-15 10:00:00,124.2,124.39,123.22,123.85,473388
-2022-03-15 09:00:00,124.7,124.7,124.12,124.35,2662
+2022-05-13 19:00:00,133.33,133.33,133.33,133.33,100
+2022-05-13 18:00:00,133.33,133.48,133.3,133.48,5140
+2022-05-13 17:00:00,133.6,134.0,133.02,133.4799,71728
+2022-05-13 16:00:00,133.0,133.8,132.94,133.6,851685
+2022-05-13 15:00:00,132.45,133.016,131.97,132.97,503640
+2022-05-13 14:00:00,133.025,133.1381,132.3915,132.45,382062
+2022-05-13 13:00:00,133.2,133.45,132.62,132.9993,263004
+2022-05-13 12:00:00,132.73,133.56,132.73,133.23,567732
+2022-05-13 11:00:00,131.8,132.945,131.65,132.76,527739
+2022-05-13 10:00:00,133.7,133.99,131.05,131.78,640625
+2022-05-13 09:00:00,133.9,133.9,133.7,133.85,5000
+2022-05-13 08:00:00,133.8,133.85,133.7,133.85,2339
+2022-05-13 07:00:00,133.69,133.7,133.69,133.7,330
+2022-05-13 06:00:00,133.84,133.84,133.7,133.7,806
+2022-05-13 05:00:00,134.74,134.74,133.84,133.84,1892
+2022-05-12 20:00:00,132.78,133.0,132.78,133.0,2399
+2022-05-12 19:00:00,132.51,132.51,132.51,132.51,425
+2022-05-12 18:00:00,132.1,132.5101,132.1,132.51,3853
+2022-05-12 17:00:00,132.9,132.9,132.01,132.01,76709
+2022-05-12 16:00:00,130.85,132.98,130.76,132.96,1575561
+2022-05-12 15:00:00,131.39,131.5,130.65,130.855,385355
+2022-05-12 14:00:00,132.29,132.33,131.28,131.41,485032
+2022-05-12 13:00:00,131.46,132.64,131.35,132.26,427977
+2022-05-12 12:00:00,131.8099,132.3499,131.33,131.48,447832
+2022-05-12 11:00:00,132.37,133.62,131.47,131.785,833463
+2022-05-12 10:00:00,130.4695,132.86,130.41,132.34,614169
+2022-05-12 09:00:00,130.3499,130.47,129.88,130.47,4999
+2022-05-12 08:00:00,129.9,130.39,129.9,130.38,1944
+2022-05-12 07:00:00,129.51,130.19,129.51,130.19,935
+2022-05-12 06:00:00,130.0,130.0,130.0,130.0,602
+2022-05-12 05:00:00,130.2,130.2,130.2,130.2,124
+2022-05-11 20:00:00,131.11,131.11,131.11,131.11,209
+2022-05-11 19:00:00,130.85,130.85,130.75,130.75,859
+2022-05-11 18:00:00,130.98,131.0,130.98,131.0,1000
+2022-05-11 17:00:00,130.75,131.0,130.5,131.0,89175
+2022-05-11 16:00:00,131.71,131.75,130.56,130.79,1124869
+2022-05-11 15:00:00,130.6,132.19,130.6,131.74,603296
+2022-05-11 14:00:00,131.26,131.57,130.4598,130.57,450206
+2022-05-11 13:00:00,132.11,132.44,131.18,131.3011,412167
+2022-05-11 12:00:00,132.15,132.68,131.7,132.12,507010
+2022-05-11 11:00:00,132.59,132.96,129.95,132.16,853906
+2022-05-11 10:00:00,128.93,132.77,128.64,132.65,744259
+2022-05-11 09:00:00,130.5199,130.52,128.35,128.6,21499
+2022-05-11 08:00:00,130.28,130.65,130.2,130.2,2564
+2022-05-11 07:00:00,130.0,130.2,130.0,130.2,1268
+2022-05-10 20:00:00,129.2,129.2,129.13,129.13,556
+2022-05-10 19:00:00,129.12,129.12,129.1,129.12,1655
+2022-05-10 18:00:00,129.06,129.12,129.0,129.12,2198
+2022-05-10 17:00:00,129.13,129.36,129.01,129.1,108557
+2022-05-10 16:00:00,128.89,129.79,128.5,129.15,2055973
+2022-05-10 15:00:00,129.95,130.0,128.43,128.87,915905
+2022-05-10 14:00:00,129.19,129.9659,128.54,129.94,1071241
+2022-05-10 13:00:00,131.58,131.6,128.72,129.2,1518304
+2022-05-10 12:00:00,133.21,133.34,131.5,131.5538,808896
+2022-05-10 11:00:00,134.43,134.48,132.765,133.23,792620
+2022-05-10 10:00:00,135.58,135.66,133.93,134.475,661739
+2022-05-10 09:00:00,134.9,135.4,134.51,135.4,5043
+2022-05-09 20:00:00,134.46,135.0,134.46,135.0,470
+2022-05-09 19:00:00,134.45,134.46,134.45,134.45,1200
+2022-05-09 18:00:00,134.34,134.34,134.34,134.34,260
+2022-05-09 17:00:00,134.44,134.6,134.11,134.17,63111
+2022-05-09 16:00:00,135.28,135.71,133.96,134.44,1727899
+2022-05-09 15:00:00,134.655,135.325,134.43,135.25,663337
+2022-05-09 14:00:00,134.85,135.17,134.26,134.67,746757
+2022-05-09 13:00:00,134.93,135.45,134.6,134.86,1113283
+2022-05-09 12:00:00,135.43,136.01,134.21,134.94,1027078
+2022-05-09 11:00:00,134.7,136.345,134.47,135.45,1006616
+2022-05-09 10:00:00,135.01,137.67,133.315,134.7,733146
+2022-05-09 09:00:00,134.05,135.25,133.91,135.01,9136
+2022-05-09 08:00:00,133.65,134.2,133.3,134.2,6031
+2022-05-09 07:00:00,134.31,134.33,133.42,133.42,2577
+2022-05-09 05:00:00,136.66,136.66,134.32,134.32,1287
+2022-05-06 20:00:00,135.981086046,136.000843559,135.981086046,136.000843559,1792
+2022-05-06 19:00:00,135.911934749,135.971207289,135.823025939,135.971207289,1826
+2022-05-06 18:00:00,135.694602102,135.951449776,135.694602102,135.951449776,2300
+2022-05-06 17:00:00,136.000843559,136.000843559,135.378481887,135.684723345,110334
+2022-05-06 16:00:00,135.052482916,136.316963774,134.647453891,135.961328533,1566828
+2022-05-06 15:00:00,135.042604159,135.3982394,134.400484973,135.062361672,672015
+2022-05-06 14:00:00,135.635329561,135.911934749,134.894422808,135.032725402,510544
+2022-05-06 13:00:00,134.736362701,135.694602102,134.598060107,135.604013903,595898
+2022-05-06 12:00:00,135.343906239,136.297206261,134.647453891,134.736362701,1128217
+2022-05-06 11:00:00,134.775877728,135.487148211,134.261787229,135.348845617,1321724
+2022-05-06 10:00:00,133.827517084,134.943816592,133.827517084,134.805513998,611096
+2022-05-06 09:00:00,133.708972004,134.153516056,133.708972004,134.034970975,1912
+2022-05-06 08:00:00,133.946062165,133.946062165,133.936183408,133.936183408,402
+2022-05-06 05:00:00,134.153516056,134.153516056,134.153516056,134.153516056,216
+2022-05-05 20:00:00,134.449878757,134.686968918,134.449878757,134.686968918,300
+2022-05-05 19:00:00,134.38072746,134.38072746,134.153516056,134.173273569,1634
+2022-05-05 17:00:00,134.272061136,134.696847674,134.272061136,134.272061136,85509
+2022-05-05 16:00:00,134.163394812,134.519030054,133.126125358,134.390606216,1437817
+2022-05-05 15:00:00,133.985577192,134.758985054,133.501518113,134.183152326,618629
+2022-05-05 14:00:00,134.38072746,134.963574105,133.728729517,133.985577192,557338
+2022-05-05 13:00:00,134.193031082,135.091997943,133.728729517,134.392779543,587374
+2022-05-05 12:00:00,134.509151297,135.171027996,133.936183408,134.212788596,673109
+2022-05-05 11:00:00,135.101876699,135.536541994,133.975698435,134.519030054,749409
+2022-05-05 10:00:00,134.716605188,135.595814534,134.35109119,135.121634213,530508
+2022-05-05 09:00:00,134.430121243,135.329088103,134.370848703,135.329088103,3411
+2022-05-05 08:00:00,134.845029025,135.032725402,134.360969946,135.032725402,6731
+2022-05-04 20:00:00,135.684723345,135.734117128,135.585935778,135.585935778,3920
+2022-05-04 19:00:00,135.674844588,135.684723345,135.615572048,135.635329561,1651
+2022-05-04 18:00:00,135.36860313,135.724139584,135.33896686,135.724139584,2102
+2022-05-04 17:00:00,135.734117128,135.832805908,135.378481887,135.704480858,156539
+2022-05-04 16:00:00,134.746241458,136.139146153,134.706726431,135.783510912,1799694
+2022-05-04 15:00:00,133.412609303,134.765998971,132.637126901,134.746241458,873103
+2022-05-04 14:00:00,133.18737365,133.62994195,132.948307738,133.358276141,584818
+2022-05-04 13:00:00,132.177764715,133.224912925,131.982362907,133.195276655,482075
+2022-05-04 12:00:00,132.513642443,132.523521199,131.614675582,132.197522228,316109
+2022-05-04 11:00:00,131.347949151,132.721096333,131.308434124,132.533399956,532072
+2022-05-04 10:00:00,131.091101477,131.83200823,130.537891101,131.377585421,326243
+2022-05-04 09:00:00,131.387464178,131.426979205,131.209646557,131.209646557,4844
+2022-05-04 08:00:00,131.387464178,131.604796826,131.387464178,131.426979205,2429
+2022-05-03 20:00:00,130.99231391,130.99231391,130.99231391,130.99231391,209
+2022-05-03 19:00:00,131.120737747,131.288676611,131.120737747,131.288676611,210
+2022-05-03 18:00:00,131.308434124,131.308434124,130.972556397,130.972556397,625
+2022-05-03 17:00:00,130.913283856,130.942920126,130.893526343,130.923162613,72051
+2022-05-03 16:00:00,131.100980234,131.308434124,130.458861048,130.913283856,846108
+2022-05-03 15:00:00,130.844132559,131.130616504,130.389709751,131.091101477,367838
+2022-05-03 14:00:00,131.515888015,131.733220663,130.656436182,130.873768829,367831
+2022-05-03 13:00:00,131.871523257,131.98018958,131.304778984,131.500872305,305198
+2022-05-03 12:00:00,131.328191638,131.960432067,131.256274289,131.841886987,549008
+2022-05-03 11:00:00,130.937980748,131.8616445,130.607042398,131.288676611,481875
+2022-05-03 10:00:00,131.387464178,131.930795797,130.814496289,130.923162613,313381
+2022-05-03 09:00:00,131.426979205,131.426979205,131.426979205,131.426979205,504
+2022-05-02 20:00:00,131.367706665,131.367706665,131.278797854,131.278797854,810
+2022-05-02 19:00:00,131.367706665,131.387464178,131.367706665,131.387464178,500
+2022-05-02 18:00:00,131.229404071,131.229404071,131.229404071,131.229404071,100
+2022-05-02 17:00:00,131.426979205,131.426979205,129.814864898,131.268919098,96772
+2022-05-02 16:00:00,129.678439268,131.652412433,129.668560511,131.496130502,1272806
+2022-05-02 15:00:00,130.15261959,130.429224778,129.303046513,129.678439268,393939
+2022-05-02 14:00:00,130.656436182,130.898465721,130.103225806,130.18225586,351108
+2022-05-02 13:00:00,131.278797854,131.496130502,130.537891101,130.636678669,339004
+2022-05-02 12:00:00,131.506009259,131.535645529,130.765102506,131.268919098,392444
+2022-05-02 11:00:00,131.446736718,132.148128444,130.686072452,131.506009259,503124
+2022-05-02 10:00:00,130.96267764,131.752978176,130.419346021,131.426979205,435650
+2022-05-02 09:00:00,130.458861048,130.597163642,130.15261959,130.597163642,1292
+2022-05-02 08:00:00,131.091101477,131.091101477,130.607042398,130.607042398,3830
+2022-04-29 19:00:00,130.468739805,130.468739805,130.468739805,130.468739805,299
+2022-04-29 18:00:00,130.607042398,130.636678669,130.567527372,130.597163642,9696
+2022-04-29 17:00:00,130.607042398,131.387464178,130.607042398,130.626799912,266473
+2022-04-29 16:00:00,131.525766772,131.525766772,130.399588508,130.656436182,1181309
+2022-04-29 15:00:00,131.871523257,131.975250202,131.397342935,131.535645529,319387
+2022-04-29 14:00:00,131.318312881,132.276552282,131.293615989,131.866583878,410398
+2022-04-29 13:00:00,132.404976119,132.424733632,131.278797854,131.330266177,355289
+2022-04-29 12:00:00,132.197522228,132.977944008,131.961419943,132.414854875,323403
+2022-04-29 11:00:00,133.402730546,133.910992578,132.184778632,132.256794768,406443
+2022-04-29 10:00:00,133.54103314,133.906547138,132.434612389,133.422488059,434257
+2022-04-29 09:00:00,133.649699464,133.758365787,133.373094276,133.65957822,3924
+2022-04-29 05:00:00,133.807759571,133.807759571,133.807759571,133.807759571,559
+2022-04-28 20:00:00,133.847274598,133.847274598,133.68921449,133.68921449,751
+2022-04-28 19:00:00,133.955940921,133.955940921,133.639820707,133.639820707,1198
+2022-04-28 18:00:00,133.857153354,133.946062165,133.363215519,133.639820707,3437
+2022-04-28 17:00:00,134.094243515,134.094243515,133.65957822,134.094243515,87397
+2022-04-28 16:00:00,134.044849732,134.553605702,133.748487031,134.123879785,930814
+2022-04-28 15:00:00,134.114001029,134.568423837,133.955940921,134.059667867,450898
+2022-04-28 14:00:00,134.331333676,134.331333676,133.62994195,134.099182894,711618
+2022-04-28 13:00:00,133.708972004,135.042604159,133.550911897,134.32145492,476966
+2022-04-28 12:00:00,133.951001543,134.242424866,133.491639356,133.708972004,524471
+2022-04-28 11:00:00,134.222667352,134.46963627,133.558024601,133.907238651,449447
+2022-04-28 10:00:00,134.350992402,135.329088103,133.175519142,134.222667352,407549
+2022-04-28 09:00:00,134.104122272,134.449878757,134.104122272,134.153516056,5886
+2022-04-28 08:00:00,134.291818649,134.301697406,134.291818649,134.291818649,329
+2022-04-28 07:00:00,134.449878757,134.449878757,134.449878757,134.449878757,1068
+2022-04-28 05:00:00,134.55854508,134.55854508,134.55854508,134.55854508,209
+2022-04-27 20:00:00,133.857153354,134.025092218,133.857153354,134.025092218,1881
+2022-04-27 19:00:00,133.857153354,134.054728488,133.857153354,134.054728488,843
+2022-04-27 18:00:00,133.857153354,133.857153354,133.857153354,133.857153354,3518
+2022-04-27 17:00:00,133.422488059,134.193031082,133.422488059,134.193031082,46718
+2022-04-27 16:00:00,133.674396355,133.90160776,133.244670439,133.412609303,892429
+2022-04-27 15:00:00,135.012967889,135.017907267,133.57066941,133.68921449,364578
+2022-04-27 14:00:00,135.19078551,135.200664266,134.628190315,135.012967889,398974
+2022-04-27 13:00:00,134.778051054,135.457511941,134.568423837,135.195724888,407338
+2022-04-27 12:00:00,133.857153354,134.933937835,133.57066941,134.782595283,566233
+2022-04-27 11:00:00,134.202909839,134.637575134,132.997701521,133.837395841,639468
+2022-04-27 10:00:00,135.042604159,135.141391726,133.807759571,134.207849217,556146
+2022-04-27 09:00:00,135.773237005,135.823025939,134.845029025,135.180906753,7054
+2022-04-27 08:00:00,135.240179293,135.33896686,135.032725402,135.200664266,2538
+2022-04-26 20:00:00,134.835150268,134.835150268,134.598060107,134.726483944,1145
+2022-04-26 19:00:00,134.360969946,134.835150268,134.360969946,134.835150268,4280
+2022-04-26 18:00:00,134.104122272,134.350992402,134.104122272,134.342200309,1823
+2022-04-26 17:00:00,134.538787567,134.835150268,133.857153354,133.857153354,115002
+2022-04-26 16:00:00,135.422936292,135.566178264,134.519030054,134.519030054,1025139
+2022-04-26 15:00:00,135.047543537,135.783510912,134.933937835,135.437754427,414252
+2022-04-26 14:00:00,136.010722316,136.050237343,134.993210375,135.042604159,497399
+2022-04-26 13:00:00,135.101876699,136.020601073,135.022846646,136.020601073,420481
+2022-04-26 12:00:00,136.129267397,136.158903667,135.042604159,135.131512969,532771
+2022-04-26 11:00:00,137.008476743,137.640717172,135.645208318,136.162558807,791518
+2022-04-26 10:00:00,136.98871923,138.174170035,136.573811448,137.04799177,584238
+2022-04-26 09:00:00,136.820879154,137.334475715,136.820879154,137.334475715,2332
+2022-04-26 08:00:00,137.225809391,137.265324418,136.850416636,136.850416636,1452
+2022-04-26 07:00:00,137.245566904,137.245566904,137.245566904,137.245566904,192
+2022-04-26 06:00:00,137.314718201,137.314718201,137.314718201,137.314718201,300
+2022-04-26 05:00:00,137.611080902,137.660474686,137.186294364,137.275203174,4198
+2022-04-25 20:00:00,137.640717172,137.640717172,137.472778308,137.472778308,1711
+2022-04-25 19:00:00,137.472778308,137.561687119,137.472778308,137.561687119,6265
+2022-04-25 18:00:00,137.413505768,137.512293335,137.413505768,137.512293335,6199
+2022-04-25 17:00:00,137.413505768,138.006231171,137.215930634,137.620959659,77106
+2022-04-25 16:00:00,136.366357557,137.956837387,136.247812477,137.423384525,1374758
+2022-04-25 15:00:00,135.121634213,136.682477772,134.924059079,136.361418179,685452
+2022-04-25 14:00:00,135.259936807,135.467390697,134.657332648,135.101876699,397731
+2022-04-25 13:00:00,134.030031597,135.269815563,133.955940921,135.230300536,484538
+2022-04-25 12:00:00,133.639820707,134.390606216,133.550911897,134.025092218,510217
+2022-04-25 11:00:00,135.022846646,135.200664266,133.590426923,133.669456977,925686
+2022-04-25 10:00:00,135.734117128,136.405872584,134.983331619,134.983331619,775346
+2022-04-25 09:00:00,135.388459431,135.931692262,135.33896686,135.931692262,7696
+2022-04-25 08:00:00,135.645208318,135.862540966,135.33896686,135.546420751,3527
+2022-04-25 07:00:00,135.734117128,135.734117128,135.734117128,135.734117128,499
+2022-04-25 06:00:00,135.892177236,135.892177236,135.605693291,135.605693291,768
+2022-04-25 05:00:00,136.583690205,136.583690205,135.783510912,135.783510912,420
+2022-04-22 20:00:00,136.326842531,136.465145125,136.247812477,136.465145125,1599
+2022-04-22 19:00:00,136.336721287,136.405872584,136.326842531,136.326842531,521
+2022-04-22 18:00:00,136.326842531,136.563932692,136.326842531,136.326842531,3876
+2022-04-22 17:00:00,136.573811448,136.573811448,136.257691234,136.257691234,86640
+2022-04-22 16:00:00,137.428323903,138.119836873,136.386115071,136.613326475,1308892
+2022-04-22 15:00:00,137.551808362,137.907443603,137.13690058,137.424866338,586427
+2022-04-22 14:00:00,138.543734323,138.554502168,137.545881108,137.581444632,546875
+2022-04-22 13:00:00,137.541929605,138.737160379,137.324596958,138.559441546,762840
+2022-04-22 12:00:00,137.403627012,138.272957602,137.354233228,137.571565876,755685
+2022-04-22 11:00:00,136.010722316,137.611080902,135.684723345,137.386833125,862083
+2022-04-22 10:00:00,137.512293335,138.105018738,135.832904695,136.027022265,947258
+2022-04-22 09:00:00,138.006231171,138.105018738,137.513873936,137.611080902,4512
+2022-04-22 08:00:00,137.709868469,137.709868469,137.541929605,137.541929605,1182
+2022-04-22 07:00:00,138.085261224,138.095139981,137.512293335,137.512293335,611
+2022-04-22 06:00:00,137.660474686,137.660474686,137.660474686,137.660474686,215
+2022-04-22 05:00:00,137.680232199,137.709868469,137.680232199,137.709868469,535
+2022-04-21 20:00:00,138.164291278,138.223563818,137.611080902,137.611080902,4327
+2022-04-21 19:00:00,137.966716144,138.154412521,137.966716144,138.154412521,1246
+2022-04-21 18:00:00,137.907542391,137.927201117,137.907542391,137.927201117,1480
+2022-04-21 17:00:00,138.154412521,138.164291278,137.877807333,138.105018738,122642
+2022-04-21 16:00:00,139.55245417,139.55245417,137.729625983,138.124776251,1927908
+2022-04-21 15:00:00,139.764649864,140.159800132,139.191681975,139.547317217,1087077
+2022-04-21 14:00:00,139.013864354,140.041255052,138.895319274,139.764649864,964088
+2022-04-21 13:00:00,139.47816592,139.804164891,138.59905536,139.013864354,1032995
+2022-04-21 12:00:00,139.260734485,139.823922404,138.780528121,139.488439827,900233
+2022-04-21 11:00:00,138.559441546,139.47816592,137.699989713,139.266760526,1804679
+2022-04-21 10:00:00,136.573811448,138.589077816,135.684723345,138.579100272,1369098
+2022-04-21 09:00:00,136.820780366,137.0183555,135.882298479,136.326842531,11487
+2022-04-21 08:00:00,137.008476743,137.008476743,136.731871556,136.781265339,3273
+2022-04-21 07:00:00,136.672599015,136.820780366,136.672599015,136.820780366,613
+2022-04-21 05:00:00,136.98871923,136.98871923,136.98871923,136.98871923,129
+2022-04-20 20:00:00,136.682477772,136.820780366,136.336721287,136.623205232,25452
+2022-04-20 19:00:00,136.919567933,136.919567933,136.642962745,136.65294029,5704
+2022-04-20 18:00:00,136.820780366,136.820780366,136.623205232,136.771386582,8290
+2022-04-20 17:00:00,136.642962745,136.820780366,136.228054964,136.642962745,237003
+2022-04-20 16:00:00,136.23793372,136.880052906,136.069994856,136.613326475,2335296
+2022-04-20 15:00:00,137.522172092,137.79877728,135.813147182,136.257691234,1593945
+2022-04-20 14:00:00,137.393748255,137.571565876,136.860295393,137.545288383,936505
+2022-04-20 13:00:00,137.492535822,137.690110956,136.515032846,137.388808876,1619863
+2022-04-20 12:00:00,136.721992799,137.867928577,135.645208318,137.492535822,2489891
+2022-04-20 11:00:00,133.382973033,136.741750312,132.365461092,136.721992799,3421956
+2022-04-20 10:00:00,130.646458638,135.477269454,130.607042398,133.373094276,4421377
+2022-04-20 09:00:00,131.091101477,131.239282828,129.531245793,130.607042398,52251
+2022-04-20 08:00:00,130.676193695,131.387464178,130.15261959,130.350194724,28388
+2022-04-20 07:00:00,130.300800941,130.893526343,130.300800941,130.883647586,2788
+2022-04-20 06:00:00,129.559894188,130.765102506,129.559894188,129.955044456,4450
+2022-04-20 05:00:00,129.589530458,129.589530458,129.293167757,129.421591594,2038
+2022-04-19 20:00:00,129.19438019,129.708075538,128.977047542,129.421591594,22186
+2022-04-19 19:00:00,129.243773973,129.411712837,128.423837167,129.135107649,74128
+2022-04-19 18:00:00,130.06371078,131.673948123,128.423837167,129.199517143,213584
+2022-04-19 17:00:00,127.584142847,133.244670439,124.96627232,130.073589536,972425
+2022-04-19 16:00:00,127.070447498,127.831111764,127.060568741,127.63353663,2097769
+2022-04-19 15:00:00,127.198871335,127.253204497,126.76420604,127.070447498,745600
+2022-04-19 14:00:00,126.882751121,127.268022632,126.556752149,127.188992578,672972
+2022-04-19 13:00:00,126.467843339,126.981538688,126.448085826,126.882751121,585650
+2022-04-19 12:00:00,125.914632963,126.596267176,125.841826527,126.467843339,651364
+2022-04-19 11:00:00,125.736815343,126.122086854,125.568876479,125.899814828,648128
+2022-04-19 10:00:00,124.472334485,126.033178044,124.225365567,125.741754721,649762
+2022-04-19 09:00:00,125.065059887,125.183604967,124.472433272,124.472433272,10485
+2022-04-19 08:00:00,124.610637078,124.916878536,124.610637078,124.916878536,1574
+2022-04-19 07:00:00,124.472334485,124.472334485,124.472334485,124.472334485,200
+2022-04-19 05:00:00,124.818090969,124.818090969,124.640273349,124.640273349,1326
+2022-04-18 20:00:00,124.837848483,125.05518113,124.837848483,125.05518113,1614
+2022-04-18 19:00:00,124.867484753,124.867484753,124.768697186,124.768697186,722
+2022-04-18 18:00:00,124.96627232,124.96627232,124.719303402,124.768697186,2035
+2022-04-18 17:00:00,124.640273349,125.043919347,124.630394592,125.043919347,39827
+2022-04-18 16:00:00,124.818090969,124.90699978,124.194840209,124.640273349,906502
+2022-04-18 15:00:00,124.818090969,125.002527357,124.571122052,124.814633404,447829
+2022-04-18 14:00:00,124.334031891,124.986029833,124.126578,124.808212213,470925
+2022-04-18 13:00:00,124.521728268,124.630394592,124.008032919,124.334031891,457616
+2022-04-18 12:00:00,124.961332941,125.153968697,124.057426703,124.541090631,662422
+2022-04-18 11:00:00,125.158908076,125.578656448,124.3840184,124.956393563,974494
+2022-04-18 10:00:00,125.232998751,125.845382879,125.02554486,125.183604967,494327
+2022-04-18 09:00:00,125.285059799,125.307879727,124.472334485,125.129271805,3539
+2022-04-18 08:00:00,124.96627232,124.96627232,124.669909619,124.946514806,1159
+2022-04-18 05:00:00,125.065059887,125.065059887,125.065059887,125.065059887,243
diff --git a/Backend/data/Shares/Intraday/intradayShare_IBM.json b/Backend/data/Shares/Intraday/intradayShare_IBM.json
index e7ee3d98a..c17201f32 100644
--- a/Backend/data/Shares/Intraday/intradayShare_IBM.json
+++ b/Backend/data/Shares/Intraday/intradayShare_IBM.json
@@ -1,2258 +1,2274 @@
 [
  {
-  "time": "2022-04-13 20:00:00",
-  "open": "128.2001",
-  "high": "128.22",
-  "low": "127.76",
-  "close": "127.95",
-  "volume": "9682"
+  "time": "2022-05-13 19:00:00",
+  "open": "133.33",
+  "high": "133.33",
+  "low": "133.33",
+  "close": "133.33",
+  "volume": "100"
  },
- {
-  "time": "2022-04-13 19:00:00",
-  "open": "128.01",
-  "high": "128.48",
-  "low": "128.01",
-  "close": "128.48",
-  "volume": "1251"
+ {
+  "time": "2022-05-13 18:00:00",
+  "open": "133.33",
+  "high": "133.48",
+  "low": "133.3",
+  "close": "133.48",
+  "volume": "5140"
  },
- {
-  "time": "2022-04-13 18:00:00",
-  "open": "126.31",
-  "high": "129.03",
-  "low": "126.14",
-  "close": "128.25",
-  "volume": "74191"
+ {
+  "time": "2022-05-13 17:00:00",
+  "open": "133.6",
+  "high": "134.0",
+  "low": "133.02",
+  "close": "133.4799",
+  "volume": "71728"
  },
- {
-  "time": "2022-04-13 17:00:00",
-  "open": "126.14",
-  "high": "126.42",
-  "low": "126.0",
-  "close": "126.14",
-  "volume": "125790"
+ {
+  "time": "2022-05-13 16:00:00",
+  "open": "133.0",
+  "high": "133.8",
+  "low": "132.94",
+  "close": "133.6",
+  "volume": "851685"
  },
- {
-  "time": "2022-04-13 16:00:00",
-  "open": "125.77",
-  "high": "126.36",
-  "low": "125.72",
-  "close": "126.17",
-  "volume": "649632"
+ {
+  "time": "2022-05-13 15:00:00",
+  "open": "132.45",
+  "high": "133.016",
+  "low": "131.97",
+  "close": "132.97",
+  "volume": "503640"
  },
- {
-  "time": "2022-04-13 15:00:00",
-  "open": "125.49",
-  "high": "125.88",
-  "low": "125.34",
-  "close": "125.7809",
-  "volume": "318363"
+ {
+  "time": "2022-05-13 14:00:00",
+  "open": "133.025",
+  "high": "133.1381",
+  "low": "132.3915",
+  "close": "132.45",
+  "volume": "382062"
  },
- {
-  "time": "2022-04-13 14:00:00",
-  "open": "125.3",
-  "high": "125.8233",
-  "low": "125.285",
-  "close": "125.48",
-  "volume": "245174"
+ {
+  "time": "2022-05-13 13:00:00",
+  "open": "133.2",
+  "high": "133.45",
+  "low": "132.62",
+  "close": "132.9993",
+  "volume": "263004"
  },
- {
-  "time": "2022-04-13 13:00:00",
-  "open": "125.05",
-  "high": "125.525",
-  "low": "124.91",
-  "close": "125.31",
-  "volume": "370526"
+ {
+  "time": "2022-05-13 12:00:00",
+  "open": "132.73",
+  "high": "133.56",
+  "low": "132.73",
+  "close": "133.23",
+  "volume": "567732"
  },
- {
-  "time": "2022-04-13 12:00:00",
-  "open": "125.2",
-  "high": "125.71",
-  "low": "125.045",
-  "close": "125.06",
-  "volume": "349225"
+ {
+  "time": "2022-05-13 11:00:00",
+  "open": "131.8",
+  "high": "132.945",
+  "low": "131.65",
+  "close": "132.76",
+  "volume": "527739"
  },
- {
-  "time": "2022-04-13 11:00:00",
-  "open": "125.72",
-  "high": "125.82",
-  "low": "125.1",
-  "close": "125.205",
-  "volume": "333363"
+ {
+  "time": "2022-05-13 10:00:00",
+  "open": "133.7",
+  "high": "133.99",
+  "low": "131.05",
+  "close": "131.78",
+  "volume": "640625"
  },
- {
-  "time": "2022-04-13 10:00:00",
-  "open": "125.84",
-  "high": "126.67",
-  "low": "125.58",
-  "close": "125.78",
-  "volume": "227141"
+ {
+  "time": "2022-05-13 09:00:00",
+  "open": "133.9",
+  "high": "133.9",
+  "low": "133.7",
+  "close": "133.85",
+  "volume": "5000"
  },
- {
-  "time": "2022-04-13 09:00:00",
-  "open": "126.68",
-  "high": "126.68",
-  "low": "126.19",
-  "close": "126.19",
-  "volume": "456"
+ {
+  "time": "2022-05-13 08:00:00",
+  "open": "133.8",
+  "high": "133.85",
+  "low": "133.7",
+  "close": "133.85",
+  "volume": "2339"
  },
- {
-  "time": "2022-04-12 20:00:00",
-  "open": "126.05",
-  "high": "126.05",
-  "low": "126.05",
-  "close": "126.05",
-  "volume": "250"
+ {
+  "time": "2022-05-13 07:00:00",
+  "open": "133.69",
+  "high": "133.7",
+  "low": "133.69",
+  "close": "133.7",
+  "volume": "330"
  },
  {
-  "time": "2022-04-12 19:00:00",
-  "open": "126.38",
-  "high": "126.38",
-  "low": "126.1",
-  "close": "126.2",
-  "volume": "1005"
+  "time": "2022-05-13 06:00:00",
+  "open": "133.84",
+  "high": "133.84",
+  "low": "133.7",
+  "close": "133.7",
+  "volume": "806"
  },
  {
-  "time": "2022-04-12 18:00:00",
-  "open": "125.98",
-  "high": "126.23",
-  "low": "125.98",
-  "close": "126.2",
-  "volume": "1421"
+  "time": "2022-05-13 05:00:00",
+  "open": "134.74",
+  "high": "134.74",
+  "low": "133.84",
+  "close": "133.84",
+  "volume": "1892"
  },
  {
-  "time": "2022-04-12 17:00:00",
-  "open": "125.98",
-  "high": "126.0",
-  "low": "125.98",
-  "close": "125.98",
-  "volume": "80960"
+  "time": "2022-05-12 20:00:00",
+  "open": "132.78",
+  "high": "133.0",
+  "low": "132.78",
+  "close": "133.0",
+  "volume": "2399"
  },
  {
-  "time": "2022-04-12 16:00:00",
-  "open": "126.22",
-  "high": "126.27",
-  "low": "125.5835",
-  "close": "125.98",
-  "volume": "647690"
+  "time": "2022-05-12 19:00:00",
+  "open": "132.51",
+  "high": "132.51",
+  "low": "132.51",
+  "close": "132.51",
+  "volume": "425"
  },
  {
-  "time": "2022-04-12 15:00:00",
-  "open": "126.355",
-  "high": "126.585",
-  "low": "126.17",
-  "close": "126.23",
-  "volume": "263339"
+  "time": "2022-05-12 18:00:00",
+  "open": "132.1",
+  "high": "132.5101",
+  "low": "132.1",
+  "close": "132.51",
+  "volume": "3853"
  },
  {
-  "time": "2022-04-12 14:00:00",
-  "open": "126.9",
-  "high": "127.08",
-  "low": "126.2601",
-  "close": "126.345",
-  "volume": "237341"
+  "time": "2022-05-12 17:00:00",
+  "open": "132.9",
+  "high": "132.9",
+  "low": "132.01",
+  "close": "132.01",
+  "volume": "76709"
  },
  {
-  "time": "2022-04-12 13:00:00",
-  "open": "127.08",
-  "high": "127.205",
-  "low": "126.6",
-  "close": "126.884",
-  "volume": "218882"
+  "time": "2022-05-12 16:00:00",
+  "open": "130.85",
+  "high": "132.98",
+  "low": "130.76",
+  "close": "132.96",
+  "volume": "1575561"
  },
  {
-  "time": "2022-04-12 12:00:00",
-  "open": "126.66",
-  "high": "127.1",
-  "low": "126.46",
-  "close": "127.07",
-  "volume": "269068"
+  "time": "2022-05-12 15:00:00",
+  "open": "131.39",
+  "high": "131.5",
+  "low": "130.65",
+  "close": "130.855",
+  "volume": "385355"
  },
  {
-  "time": "2022-04-12 11:00:00",
-  "open": "127.095",
-  "high": "127.14",
-  "low": "126.2704",
-  "close": "126.65",
-  "volume": "328378"
+  "time": "2022-05-12 14:00:00",
+  "open": "132.29",
+  "high": "132.33",
+  "low": "131.28",
+  "close": "131.41",
+  "volume": "485032"
  },
  {
-  "time": "2022-04-12 10:00:00",
-  "open": "126.8",
-  "high": "127.34",
-  "low": "126.15",
-  "close": "127.1",
-  "volume": "309997"
+  "time": "2022-05-12 13:00:00",
+  "open": "131.46",
+  "high": "132.64",
+  "low": "131.35",
+  "close": "132.26",
+  "volume": "427977"
  },
  {
-  "time": "2022-04-12 09:00:00",
-  "open": "126.2",
-  "high": "126.92",
-  "low": "126.2",
-  "close": "126.92",
-  "volume": "1838"
+  "time": "2022-05-12 12:00:00",
+  "open": "131.8099",
+  "high": "132.3499",
+  "low": "131.33",
+  "close": "131.48",
+  "volume": "447832"
  },
  {
-  "time": "2022-04-12 08:00:00",
-  "open": "126.44",
-  "high": "126.44",
-  "low": "126.44",
-  "close": "126.44",
-  "volume": "579"
+  "time": "2022-05-12 11:00:00",
+  "open": "132.37",
+  "high": "133.62",
+  "low": "131.47",
+  "close": "131.785",
+  "volume": "833463"
  },
  {
-  "time": "2022-04-11 20:00:00",
-  "open": "126.45",
-  "high": "126.45",
-  "low": "126.45",
-  "close": "126.45",
-  "volume": "100"
+  "time": "2022-05-12 10:00:00",
+  "open": "130.4695",
+  "high": "132.86",
+  "low": "130.41",
+  "close": "132.34",
+  "volume": "614169"
  },
  {
-  "time": "2022-04-11 19:00:00",
-  "open": "126.49",
-  "high": "126.49",
-  "low": "126.49",
-  "close": "126.49",
-  "volume": "300"
+  "time": "2022-05-12 09:00:00",
+  "open": "130.3499",
+  "high": "130.47",
+  "low": "129.88",
+  "close": "130.47",
+  "volume": "4999"
  },
  {
-  "time": "2022-04-11 18:00:00",
-  "open": "126.25",
-  "high": "126.49",
-  "low": "126.1",
-  "close": "126.49",
-  "volume": "600"
+  "time": "2022-05-12 08:00:00",
+  "open": "129.9",
+  "high": "130.39",
+  "low": "129.9",
+  "close": "130.38",
+  "volume": "1944"
  },
  {
-  "time": "2022-04-11 17:00:00",
-  "open": "126.37",
-  "high": "126.37",
-  "low": "126.27",
-  "close": "126.37",
-  "volume": "92583"
+  "time": "2022-05-12 07:00:00",
+  "open": "129.51",
+  "high": "130.19",
+  "low": "129.51",
+  "close": "130.19",
+  "volume": "935"
  },
  {
-  "time": "2022-04-11 16:00:00",
-  "open": "127.1239",
-  "high": "127.245",
-  "low": "126.18",
-  "close": "126.39",
-  "volume": "742408"
+  "time": "2022-05-12 06:00:00",
+  "open": "130.0",
+  "high": "130.0",
+  "low": "130.0",
+  "close": "130.0",
+  "volume": "602"
  },
  {
-  "time": "2022-04-11 15:00:00",
-  "open": "127.07",
-  "high": "127.16",
-  "low": "126.72",
-  "close": "127.14",
-  "volume": "252883"
+  "time": "2022-05-12 05:00:00",
+  "open": "130.2",
+  "high": "130.2",
+  "low": "130.2",
+  "close": "130.2",
+  "volume": "124"
  },
  {
-  "time": "2022-04-11 14:00:00",
-  "open": "127.06",
-  "high": "127.25",
-  "low": "126.82",
-  "close": "127.08",
-  "volume": "208792"
+  "time": "2022-05-11 20:00:00",
+  "open": "131.11",
+  "high": "131.11",
+  "low": "131.11",
+  "close": "131.11",
+  "volume": "209"
  },
  {
-  "time": "2022-04-11 13:00:00",
-  "open": "127.0",
-  "high": "127.2",
-  "low": "126.86",
-  "close": "127.07",
-  "volume": "183791"
+  "time": "2022-05-11 19:00:00",
+  "open": "130.85",
+  "high": "130.85",
+  "low": "130.75",
+  "close": "130.75",
+  "volume": "859"
  },
  {
-  "time": "2022-04-11 12:00:00",
-  "open": "127.935",
-  "high": "127.95",
-  "low": "126.9083",
-  "close": "126.99",
-  "volume": "272180"
+  "time": "2022-05-11 18:00:00",
+  "open": "130.98",
+  "high": "131.0",
+  "low": "130.98",
+  "close": "131.0",
+  "volume": "1000"
  },
  {
-  "time": "2022-04-11 11:00:00",
-  "open": "127.075",
-  "high": "128.08",
-  "low": "126.93",
-  "close": "127.93",
-  "volume": "452886"
+  "time": "2022-05-11 17:00:00",
+  "open": "130.75",
+  "high": "131.0",
+  "low": "130.5",
+  "close": "131.0",
+  "volume": "89175"
  },
  {
-  "time": "2022-04-11 10:00:00",
-  "open": "127.53",
-  "high": "128.175",
-  "low": "126.63",
-  "close": "127.04",
-  "volume": "468489"
+  "time": "2022-05-11 16:00:00",
+  "open": "131.71",
+  "high": "131.75",
+  "low": "130.56",
+  "close": "130.79",
+  "volume": "1124869"
  },
  {
-  "time": "2022-04-11 09:00:00",
-  "open": "127.8",
-  "high": "127.8",
-  "low": "127.28",
-  "close": "127.53",
-  "volume": "1124"
+  "time": "2022-05-11 15:00:00",
+  "open": "130.6",
+  "high": "132.19",
+  "low": "130.6",
+  "close": "131.74",
+  "volume": "603296"
  },
  {
-  "time": "2022-04-11 08:00:00",
-  "open": "127.67",
-  "high": "127.82",
-  "low": "127.5",
-  "close": "127.5",
-  "volume": "1712"
+  "time": "2022-05-11 14:00:00",
+  "open": "131.26",
+  "high": "131.57",
+  "low": "130.4598",
+  "close": "130.57",
+  "volume": "450206"
  },
  {
-  "time": "2022-04-11 07:00:00",
-  "open": "127.67",
-  "high": "127.67",
-  "low": "127.67",
-  "close": "127.67",
-  "volume": "105"
+  "time": "2022-05-11 13:00:00",
+  "open": "132.11",
+  "high": "132.44",
+  "low": "131.18",
+  "close": "131.3011",
+  "volume": "412167"
  },
  {
-  "time": "2022-04-08 20:00:00",
-  "open": "127.79",
-  "high": "127.79",
-  "low": "127.75",
-  "close": "127.75",
-  "volume": "601"
+  "time": "2022-05-11 12:00:00",
+  "open": "132.15",
+  "high": "132.68",
+  "low": "131.7",
+  "close": "132.12",
+  "volume": "507010"
  },
  {
-  "time": "2022-04-08 18:00:00",
-  "open": "127.82",
-  "high": "127.82",
-  "low": "127.75",
-  "close": "127.75",
-  "volume": "1708"
+  "time": "2022-05-11 11:00:00",
+  "open": "132.59",
+  "high": "132.96",
+  "low": "129.95",
+  "close": "132.16",
+  "volume": "853906"
  },
  {
-  "time": "2022-04-08 17:00:00",
-  "open": "127.73",
-  "high": "128.4",
-  "low": "127.6",
-  "close": "127.6",
-  "volume": "148578"
+  "time": "2022-05-11 10:00:00",
+  "open": "128.93",
+  "high": "132.77",
+  "low": "128.64",
+  "close": "132.65",
+  "volume": "744259"
  },
  {
-  "time": "2022-04-08 16:00:00",
-  "open": "128.03",
-  "high": "128.29",
-  "low": "127.54",
-  "close": "127.77",
-  "volume": "765563"
+  "time": "2022-05-11 09:00:00",
+  "open": "130.5199",
+  "high": "130.52",
+  "low": "128.35",
+  "close": "128.6",
+  "volume": "21499"
  },
  {
-  "time": "2022-04-08 15:00:00",
-  "open": "128.19",
-  "high": "128.23",
-  "low": "127.85",
-  "close": "128.03",
-  "volume": "240809"
+  "time": "2022-05-11 08:00:00",
+  "open": "130.28",
+  "high": "130.65",
+  "low": "130.2",
+  "close": "130.2",
+  "volume": "2564"
  },
  {
-  "time": "2022-04-08 14:00:00",
-  "open": "128.1",
-  "high": "128.35",
-  "low": "128.09",
-  "close": "128.21",
-  "volume": "220570"
+  "time": "2022-05-11 07:00:00",
+  "open": "130.0",
+  "high": "130.2",
+  "low": "130.0",
+  "close": "130.2",
+  "volume": "1268"
  },
  {
-  "time": "2022-04-08 13:00:00",
-  "open": "128.13",
-  "high": "128.57",
-  "low": "128.065",
-  "close": "128.09",
-  "volume": "229359"
+  "time": "2022-05-10 20:00:00",
+  "open": "129.2",
+  "high": "129.2",
+  "low": "129.13",
+  "close": "129.13",
+  "volume": "556"
  },
  {
-  "time": "2022-04-08 12:00:00",
-  "open": "128.49",
-  "high": "128.58",
-  "low": "128.18",
-  "close": "128.18",
-  "volume": "245031"
+  "time": "2022-05-10 19:00:00",
+  "open": "129.12",
+  "high": "129.12",
+  "low": "129.1",
+  "close": "129.12",
+  "volume": "1655"
  },
  {
-  "time": "2022-04-08 11:00:00",
-  "open": "128.0",
-  "high": "128.535",
-  "low": "127.45",
-  "close": "128.49",
-  "volume": "389523"
+  "time": "2022-05-10 18:00:00",
+  "open": "129.06",
+  "high": "129.12",
+  "low": "129.0",
+  "close": "129.12",
+  "volume": "2198"
  },
  {
-  "time": "2022-04-08 10:00:00",
-  "open": "128.2",
-  "high": "128.78",
-  "low": "127.27",
-  "close": "128.0",
-  "volume": "364379"
+  "time": "2022-05-10 17:00:00",
+  "open": "129.13",
+  "high": "129.36",
+  "low": "129.01",
+  "close": "129.1",
+  "volume": "108557"
  },
  {
-  "time": "2022-04-08 09:00:00",
-  "open": "129.08",
-  "high": "129.08",
+  "time": "2022-05-10 16:00:00",
+  "open": "128.89",
+  "high": "129.79",
   "low": "128.5",
-  "close": "128.5",
-  "volume": "1151"
+  "close": "129.15",
+  "volume": "2055973"
  },
  {
-  "time": "2022-04-08 08:00:00",
-  "open": "128.9",
-  "high": "128.9",
-  "low": "128.55",
-  "close": "128.55",
-  "volume": "684"
+  "time": "2022-05-10 15:00:00",
+  "open": "129.95",
+  "high": "130.0",
+  "low": "128.43",
+  "close": "128.87",
+  "volume": "915905"
  },
  {
-  "time": "2022-04-07 20:00:00",
-  "open": "128.4",
-  "high": "128.4",
-  "low": "128.4",
-  "close": "128.4",
-  "volume": "1342"
+  "time": "2022-05-10 14:00:00",
+  "open": "129.19",
+  "high": "129.9659",
+  "low": "128.54",
+  "close": "129.94",
+  "volume": "1071241"
  },
  {
-  "time": "2022-04-07 19:00:00",
-  "open": "128.4",
-  "high": "128.4",
-  "low": "128.4",
-  "close": "128.4",
-  "volume": "1323"
+  "time": "2022-05-10 13:00:00",
+  "open": "131.58",
+  "high": "131.6",
+  "low": "128.72",
+  "close": "129.2",
+  "volume": "1518304"
  },
  {
-  "time": "2022-04-07 18:00:00",
-  "open": "128.22",
-  "high": "128.35",
-  "low": "128.22",
-  "close": "128.35",
-  "volume": "1543"
+  "time": "2022-05-10 12:00:00",
+  "open": "133.21",
+  "high": "133.34",
+  "low": "131.5",
+  "close": "131.5538",
+  "volume": "808896"
  },
  {
-  "time": "2022-04-07 17:00:00",
-  "open": "128.55",
-  "high": "128.55",
-  "low": "128.2",
-  "close": "128.4",
-  "volume": "150966"
+  "time": "2022-05-10 11:00:00",
+  "open": "134.43",
+  "high": "134.48",
+  "low": "132.765",
+  "close": "133.23",
+  "volume": "792620"
  },
  {
-  "time": "2022-04-07 16:00:00",
-  "open": "129.0157",
-  "high": "129.2499",
-  "low": "128.53",
-  "close": "128.59",
-  "volume": "679640"
+  "time": "2022-05-10 10:00:00",
+  "open": "135.58",
+  "high": "135.66",
+  "low": "133.93",
+  "close": "134.475",
+  "volume": "661739"
  },
  {
-  "time": "2022-04-07 15:00:00",
-  "open": "128.39",
-  "high": "129.09",
-  "low": "128.23",
-  "close": "129.05",
-  "volume": "501528"
+  "time": "2022-05-10 09:00:00",
+  "open": "134.9",
+  "high": "135.4",
+  "low": "134.51",
+  "close": "135.4",
+  "volume": "5043"
  },
  {
-  "time": "2022-04-07 14:00:00",
-  "open": "127.48",
-  "high": "128.43",
-  "low": "127.43",
-  "close": "128.4",
-  "volume": "377481"
+  "time": "2022-05-09 20:00:00",
+  "open": "134.46",
+  "high": "135.0",
+  "low": "134.46",
+  "close": "135.0",
+  "volume": "470"
  },
  {
-  "time": "2022-04-07 13:00:00",
-  "open": "127.33",
-  "high": "127.77",
-  "low": "127.3",
-  "close": "127.52",
-  "volume": "221260"
+  "time": "2022-05-09 19:00:00",
+  "open": "134.45",
+  "high": "134.46",
+  "low": "134.45",
+  "close": "134.45",
+  "volume": "1200"
  },
  {
-  "time": "2022-04-07 12:00:00",
-  "open": "127.26",
-  "high": "127.4805",
-  "low": "126.89",
-  "close": "127.33",
-  "volume": "321226"
+  "time": "2022-05-09 18:00:00",
+  "open": "134.34",
+  "high": "134.34",
+  "low": "134.34",
+  "close": "134.34",
+  "volume": "260"
  },
  {
-  "time": "2022-04-07 11:00:00",
-  "open": "127.725",
-  "high": "127.765",
-  "low": "126.73",
-  "close": "127.26",
-  "volume": "518292"
+  "time": "2022-05-09 17:00:00",
+  "open": "134.44",
+  "high": "134.6",
+  "low": "134.11",
+  "close": "134.17",
+  "volume": "63111"
  },
  {
-  "time": "2022-04-07 10:00:00",
-  "open": "129.0",
-  "high": "129.2952",
-  "low": "127.575",
-  "close": "127.74",
-  "volume": "309619"
+  "time": "2022-05-09 16:00:00",
+  "open": "135.28",
+  "high": "135.71",
+  "low": "133.96",
+  "close": "134.44",
+  "volume": "1727899"
  },
  {
-  "time": "2022-04-07 09:00:00",
-  "open": "129.0",
-  "high": "129.01",
-  "low": "129.0",
-  "close": "129.01",
-  "volume": "640"
+  "time": "2022-05-09 15:00:00",
+  "open": "134.655",
+  "high": "135.325",
+  "low": "134.43",
+  "close": "135.25",
+  "volume": "663337"
  },
  {
-  "time": "2022-04-07 08:00:00",
-  "open": "129.02",
-  "high": "129.02",
-  "low": "129.02",
-  "close": "129.02",
-  "volume": "801"
+  "time": "2022-05-09 14:00:00",
+  "open": "134.85",
+  "high": "135.17",
+  "low": "134.26",
+  "close": "134.67",
+  "volume": "746757"
  },
  {
-  "time": "2022-04-07 07:00:00",
-  "open": "128.76",
-  "high": "128.97",
-  "low": "128.76",
-  "close": "128.97",
-  "volume": "604"
+  "time": "2022-05-09 13:00:00",
+  "open": "134.93",
+  "high": "135.45",
+  "low": "134.6",
+  "close": "134.86",
+  "volume": "1113283"
  },
  {
-  "time": "2022-04-07 05:00:00",
-  "open": "128.76",
-  "high": "128.76",
-  "low": "128.5",
-  "close": "128.57",
-  "volume": "2642"
+  "time": "2022-05-09 12:00:00",
+  "open": "135.43",
+  "high": "136.01",
+  "low": "134.21",
+  "close": "134.94",
+  "volume": "1027078"
  },
  {
-  "time": "2022-04-06 20:00:00",
-  "open": "129.36",
-  "high": "129.36",
-  "low": "129.35",
-  "close": "129.35",
-  "volume": "670"
+  "time": "2022-05-09 11:00:00",
+  "open": "134.7",
+  "high": "136.345",
+  "low": "134.47",
+  "close": "135.45",
+  "volume": "1006616"
  },
  {
-  "time": "2022-04-06 19:00:00",
-  "open": "129.35",
-  "high": "129.35",
-  "low": "129.35",
-  "close": "129.35",
-  "volume": "501"
+  "time": "2022-05-09 10:00:00",
+  "open": "135.01",
+  "high": "137.67",
+  "low": "133.315",
+  "close": "134.7",
+  "volume": "733146"
  },
  {
-  "time": "2022-04-06 18:00:00",
-  "open": "129.14",
-  "high": "129.69",
-  "low": "129.12",
-  "close": "129.69",
-  "volume": "1252"
+  "time": "2022-05-09 09:00:00",
+  "open": "134.05",
+  "high": "135.25",
+  "low": "133.91",
+  "close": "135.01",
+  "volume": "9136"
  },
  {
-  "time": "2022-04-06 17:00:00",
-  "open": "129.39",
-  "high": "129.5",
-  "low": "129.13",
-  "close": "129.13",
-  "volume": "163026"
+  "time": "2022-05-09 08:00:00",
+  "open": "133.65",
+  "high": "134.2",
+  "low": "133.3",
+  "close": "134.2",
+  "volume": "6031"
  },
  {
-  "time": "2022-04-06 16:00:00",
-  "open": "129.41",
-  "high": "129.515",
-  "low": "128.95",
-  "close": "129.4",
-  "volume": "767349"
+  "time": "2022-05-09 07:00:00",
+  "open": "134.31",
+  "high": "134.33",
+  "low": "133.42",
+  "close": "133.42",
+  "volume": "2577"
  },
  {
-  "time": "2022-04-06 15:00:00",
-  "open": "128.85",
-  "high": "129.42",
-  "low": "128.58",
-  "close": "129.39",
-  "volume": "337111"
+  "time": "2022-05-09 05:00:00",
+  "open": "136.66",
+  "high": "136.66",
+  "low": "134.32",
+  "close": "134.32",
+  "volume": "1287"
  },
  {
-  "time": "2022-04-06 14:00:00",
-  "open": "128.93",
-  "high": "129.22",
-  "low": "128.72",
-  "close": "128.85",
-  "volume": "279812"
+  "time": "2022-05-06 20:00:00",
+  "open": "135.981086046",
+  "high": "136.000843559",
+  "low": "135.981086046",
+  "close": "136.000843559",
+  "volume": "1792"
  },
  {
-  "time": "2022-04-06 13:00:00",
-  "open": "128.83",
-  "high": "128.94",
-  "low": "128.4395",
-  "close": "128.93",
-  "volume": "257295"
+  "time": "2022-05-06 19:00:00",
+  "open": "135.911934749",
+  "high": "135.971207289",
+  "low": "135.823025939",
+  "close": "135.971207289",
+  "volume": "1826"
  },
  {
-  "time": "2022-04-06 12:00:00",
-  "open": "128.96",
-  "high": "129.32",
-  "low": "128.53",
-  "close": "128.82",
-  "volume": "297488"
+  "time": "2022-05-06 18:00:00",
+  "open": "135.694602102",
+  "high": "135.951449776",
+  "low": "135.694602102",
+  "close": "135.951449776",
+  "volume": "2300"
  },
  {
-  "time": "2022-04-06 11:00:00",
-  "open": "128.75",
-  "high": "129.49",
-  "low": "128.51",
-  "close": "128.96",
-  "volume": "473557"
+  "time": "2022-05-06 17:00:00",
+  "open": "136.000843559",
+  "high": "136.000843559",
+  "low": "135.378481887",
+  "close": "135.684723345",
+  "volume": "110334"
  },
  {
-  "time": "2022-04-06 10:00:00",
-  "open": "127.72",
-  "high": "128.75",
-  "low": "127.16",
-  "close": "128.68",
-  "volume": "810385"
+  "time": "2022-05-06 16:00:00",
+  "open": "135.052482916",
+  "high": "136.316963774",
+  "low": "134.647453891",
+  "close": "135.961328533",
+  "volume": "1566828"
  },
  {
-  "time": "2022-04-06 09:00:00",
-  "open": "128.11",
-  "high": "128.11",
-  "low": "127.1",
-  "close": "127.1201",
-  "volume": "35510"
+  "time": "2022-05-06 15:00:00",
+  "open": "135.042604159",
+  "high": "135.3982394",
+  "low": "134.400484973",
+  "close": "135.062361672",
+  "volume": "672015"
  },
  {
-  "time": "2022-04-06 08:00:00",
-  "open": "128.7",
-  "high": "128.7",
-  "low": "128.0",
-  "close": "128.0",
-  "volume": "2561"
+  "time": "2022-05-06 14:00:00",
+  "open": "135.635329561",
+  "high": "135.911934749",
+  "low": "134.894422808",
+  "close": "135.032725402",
+  "volume": "510544"
  },
  {
-  "time": "2022-04-06 05:00:00",
-  "open": "128.89",
-  "high": "128.89",
-  "low": "128.89",
-  "close": "128.89",
-  "volume": "100"
+  "time": "2022-05-06 13:00:00",
+  "open": "134.736362701",
+  "high": "135.694602102",
+  "low": "134.598060107",
+  "close": "135.604013903",
+  "volume": "595898"
  },
  {
-  "time": "2022-04-05 20:00:00",
-  "open": "128.9",
-  "high": "129.37",
-  "low": "128.9",
-  "close": "129.37",
-  "volume": "360"
+  "time": "2022-05-06 12:00:00",
+  "open": "135.343906239",
+  "high": "136.297206261",
+  "low": "134.647453891",
+  "close": "134.736362701",
+  "volume": "1128217"
  },
  {
-  "time": "2022-04-05 18:00:00",
-  "open": "129.38",
-  "high": "129.38",
-  "low": "128.89",
-  "close": "128.89",
-  "volume": "200"
+  "time": "2022-05-06 11:00:00",
+  "open": "134.775877728",
+  "high": "135.487148211",
+  "low": "134.261787229",
+  "close": "135.348845617",
+  "volume": "1321724"
  },
  {
-  "time": "2022-04-05 17:00:00",
-  "open": "128.89",
-  "high": "129.093",
-  "low": "128.89",
-  "close": "128.89",
-  "volume": "109428"
+  "time": "2022-05-06 10:00:00",
+  "open": "133.827517084",
+  "high": "134.943816592",
+  "low": "133.827517084",
+  "close": "134.805513998",
+  "volume": "611096"
  },
  {
-  "time": "2022-04-05 16:00:00",
-  "open": "129.2401",
-  "high": "129.27",
-  "low": "128.66",
-  "close": "128.91",
-  "volume": "736570"
+  "time": "2022-05-06 09:00:00",
+  "open": "133.708972004",
+  "high": "134.153516056",
+  "low": "133.708972004",
+  "close": "134.034970975",
+  "volume": "1912"
  },
  {
-  "time": "2022-04-05 15:00:00",
-  "open": "129.4584",
-  "high": "129.7068",
-  "low": "129.19",
-  "close": "129.24",
-  "volume": "217801"
+  "time": "2022-05-06 08:00:00",
+  "open": "133.946062165",
+  "high": "133.946062165",
+  "low": "133.936183408",
+  "close": "133.936183408",
+  "volume": "402"
  },
  {
-  "time": "2022-04-05 14:00:00",
-  "open": "129.63",
-  "high": "129.82",
-  "low": "129.37",
-  "close": "129.46",
-  "volume": "177285"
+  "time": "2022-05-06 05:00:00",
+  "open": "134.153516056",
+  "high": "134.153516056",
+  "low": "134.153516056",
+  "close": "134.153516056",
+  "volume": "216"
  },
  {
-  "time": "2022-04-05 13:00:00",
-  "open": "129.511",
-  "high": "129.7125",
-  "low": "129.275",
-  "close": "129.64",
-  "volume": "268390"
+  "time": "2022-05-05 20:00:00",
+  "open": "134.449878757",
+  "high": "134.686968918",
+  "low": "134.449878757",
+  "close": "134.686968918",
+  "volume": "300"
  },
  {
-  "time": "2022-04-05 12:00:00",
-  "open": "130.48",
-  "high": "130.79",
-  "low": "129.51",
-  "close": "129.525",
-  "volume": "343441"
+  "time": "2022-05-05 19:00:00",
+  "open": "134.38072746",
+  "high": "134.38072746",
+  "low": "134.153516056",
+  "close": "134.173273569",
+  "volume": "1634"
  },
  {
-  "time": "2022-04-05 11:00:00",
-  "open": "130.87",
-  "high": "131.23",
-  "low": "130.23",
-  "close": "130.49",
-  "volume": "388101"
+  "time": "2022-05-05 17:00:00",
+  "open": "134.272061136",
+  "high": "134.696847674",
+  "low": "134.272061136",
+  "close": "134.272061136",
+  "volume": "85509"
  },
  {
-  "time": "2022-04-05 10:00:00",
-  "open": "130.14",
-  "high": "130.99",
-  "low": "129.59",
-  "close": "130.8926",
-  "volume": "331648"
+  "time": "2022-05-05 16:00:00",
+  "open": "134.163394812",
+  "high": "134.519030054",
+  "low": "133.126125358",
+  "close": "134.390606216",
+  "volume": "1437817"
  },
  {
-  "time": "2022-04-05 09:00:00",
-  "open": "130.2",
-  "high": "130.22",
-  "low": "130.2",
-  "close": "130.22",
-  "volume": "509"
+  "time": "2022-05-05 15:00:00",
+  "open": "133.985577192",
+  "high": "134.758985054",
+  "low": "133.501518113",
+  "close": "134.183152326",
+  "volume": "618629"
  },
  {
-  "time": "2022-04-05 08:00:00",
-  "open": "129.73",
-  "high": "129.73",
-  "low": "129.73",
-  "close": "129.73",
-  "volume": "211"
+  "time": "2022-05-05 14:00:00",
+  "open": "134.38072746",
+  "high": "134.963574105",
+  "low": "133.728729517",
+  "close": "133.985577192",
+  "volume": "557338"
  },
  {
-  "time": "2022-04-04 20:00:00",
-  "open": "130.27",
-  "high": "130.27",
-  "low": "130.27",
-  "close": "130.27",
-  "volume": "596"
+  "time": "2022-05-05 13:00:00",
+  "open": "134.193031082",
+  "high": "135.091997943",
+  "low": "133.728729517",
+  "close": "134.392779543",
+  "volume": "587374"
  },
  {
-  "time": "2022-04-04 19:00:00",
-  "open": "130.28",
-  "high": "130.28",
-  "low": "130.25",
-  "close": "130.26",
-  "volume": "350"
+  "time": "2022-05-05 12:00:00",
+  "open": "134.509151297",
+  "high": "135.171027996",
+  "low": "133.936183408",
+  "close": "134.212788596",
+  "volume": "673109"
  },
  {
-  "time": "2022-04-04 18:00:00",
-  "open": "130.16",
-  "high": "130.3",
-  "low": "130.15",
-  "close": "130.3",
-  "volume": "1243"
+  "time": "2022-05-05 11:00:00",
+  "open": "135.101876699",
+  "high": "135.536541994",
+  "low": "133.975698435",
+  "close": "134.519030054",
+  "volume": "749409"
  },
  {
-  "time": "2022-04-04 17:00:00",
-  "open": "130.27",
-  "high": "130.27",
-  "low": "130.17",
-  "close": "130.19",
-  "volume": "131393"
+  "time": "2022-05-05 10:00:00",
+  "open": "134.716605188",
+  "high": "135.595814534",
+  "low": "134.35109119",
+  "close": "135.121634213",
+  "volume": "530508"
  },
  {
-  "time": "2022-04-04 16:00:00",
-  "open": "130.11",
-  "high": "130.32",
-  "low": "129.88",
-  "close": "130.28",
-  "volume": "551736"
+  "time": "2022-05-05 09:00:00",
+  "open": "134.430121243",
+  "high": "135.329088103",
+  "low": "134.370848703",
+  "close": "135.329088103",
+  "volume": "3411"
  },
  {
-  "time": "2022-04-04 15:00:00",
-  "open": "129.98",
-  "high": "130.23",
-  "low": "129.9736",
-  "close": "130.12",
-  "volume": "215152"
+  "time": "2022-05-05 08:00:00",
+  "open": "134.845029025",
+  "high": "135.032725402",
+  "low": "134.360969946",
+  "close": "135.032725402",
+  "volume": "6731"
  },
  {
-  "time": "2022-04-04 14:00:00",
-  "open": "129.79",
-  "high": "130.0",
-  "low": "129.72",
-  "close": "129.984",
-  "volume": "184396"
+  "time": "2022-05-04 20:00:00",
+  "open": "135.684723345",
+  "high": "135.734117128",
+  "low": "135.585935778",
+  "close": "135.585935778",
+  "volume": "3920"
  },
  {
-  "time": "2022-04-04 13:00:00",
-  "open": "130.015",
-  "high": "130.07",
-  "low": "129.5632",
-  "close": "129.82",
-  "volume": "230470"
+  "time": "2022-05-04 19:00:00",
+  "open": "135.674844588",
+  "high": "135.684723345",
+  "low": "135.615572048",
+  "close": "135.635329561",
+  "volume": "1651"
  },
  {
-  "time": "2022-04-04 12:00:00",
-  "open": "129.63",
-  "high": "130.0",
-  "low": "129.47",
-  "close": "129.99",
-  "volume": "206675"
+  "time": "2022-05-04 18:00:00",
+  "open": "135.36860313",
+  "high": "135.724139584",
+  "low": "135.33896686",
+  "close": "135.724139584",
+  "volume": "2102"
  },
  {
-  "time": "2022-04-04 11:00:00",
-  "open": "129.69",
-  "high": "130.18",
-  "low": "129.23",
-  "close": "129.63",
-  "volume": "345266"
+  "time": "2022-05-04 17:00:00",
+  "open": "135.734117128",
+  "high": "135.832805908",
+  "low": "135.378481887",
+  "close": "135.704480858",
+  "volume": "156539"
  },
  {
-  "time": "2022-04-04 10:00:00",
-  "open": "130.49",
-  "high": "130.5",
-  "low": "128.93",
-  "close": "129.75",
-  "volume": "352747"
+  "time": "2022-05-04 16:00:00",
+  "open": "134.746241458",
+  "high": "136.139146153",
+  "low": "134.706726431",
+  "close": "135.783510912",
+  "volume": "1799694"
  },
  {
-  "time": "2022-04-04 09:00:00",
-  "open": "130.2101",
-  "high": "130.2101",
-  "low": "130.11",
-  "close": "130.11",
-  "volume": "1209"
+  "time": "2022-05-04 15:00:00",
+  "open": "133.412609303",
+  "high": "134.765998971",
+  "low": "132.637126901",
+  "close": "134.746241458",
+  "volume": "873103"
  },
  {
-  "time": "2022-04-04 08:00:00",
-  "open": "130.25",
-  "high": "130.4",
-  "low": "130.25",
-  "close": "130.26",
-  "volume": "895"
+  "time": "2022-05-04 14:00:00",
+  "open": "133.18737365",
+  "high": "133.62994195",
+  "low": "132.948307738",
+  "close": "133.358276141",
+  "volume": "584818"
  },
  {
-  "time": "2022-04-04 05:00:00",
-  "open": "130.0",
-  "high": "130.0",
-  "low": "130.0",
-  "close": "130.0",
-  "volume": "101"
+  "time": "2022-05-04 13:00:00",
+  "open": "132.177764715",
+  "high": "133.224912925",
+  "low": "131.982362907",
+  "close": "133.195276655",
+  "volume": "482075"
  },
  {
-  "time": "2022-04-01 20:00:00",
-  "open": "130.37",
-  "high": "130.37",
-  "low": "130.37",
-  "close": "130.37",
-  "volume": "400"
+  "time": "2022-05-04 12:00:00",
+  "open": "132.513642443",
+  "high": "132.523521199",
+  "low": "131.614675582",
+  "close": "132.197522228",
+  "volume": "316109"
  },
  {
-  "time": "2022-04-01 18:00:00",
-  "open": "130.14",
-  "high": "130.15",
-  "low": "129.7392",
-  "close": "130.0",
-  "volume": "1389"
+  "time": "2022-05-04 11:00:00",
+  "open": "131.347949151",
+  "high": "132.721096333",
+  "low": "131.308434124",
+  "close": "132.533399956",
+  "volume": "532072"
  },
  {
-  "time": "2022-04-01 17:00:00",
-  "open": "130.15",
-  "high": "130.15",
-  "low": "129.35",
-  "close": "130.0",
-  "volume": "87814"
+  "time": "2022-05-04 10:00:00",
+  "open": "131.091101477",
+  "high": "131.83200823",
+  "low": "130.537891101",
+  "close": "131.377585421",
+  "volume": "326243"
  },
  {
-  "time": "2022-04-01 16:00:00",
-  "open": "129.5",
-  "high": "130.27",
-  "low": "129.46",
-  "close": "130.11",
-  "volume": "699263"
+  "time": "2022-05-04 09:00:00",
+  "open": "131.387464178",
+  "high": "131.426979205",
+  "low": "131.209646557",
+  "close": "131.209646557",
+  "volume": "4844"
  },
  {
-  "time": "2022-04-01 15:00:00",
-  "open": "129.175",
-  "high": "129.73",
-  "low": "129.175",
-  "close": "129.52",
-  "volume": "397818"
+  "time": "2022-05-04 08:00:00",
+  "open": "131.387464178",
+  "high": "131.604796826",
+  "low": "131.387464178",
+  "close": "131.426979205",
+  "volume": "2429"
  },
  {
-  "time": "2022-04-01 14:00:00",
-  "open": "129.025",
-  "high": "129.2001",
-  "low": "128.78",
-  "close": "129.17",
-  "volume": "301881"
+  "time": "2022-05-03 20:00:00",
+  "open": "130.99231391",
+  "high": "130.99231391",
+  "low": "130.99231391",
+  "close": "130.99231391",
+  "volume": "209"
  },
  {
-  "time": "2022-04-01 13:00:00",
-  "open": "128.66",
-  "high": "129.1",
-  "low": "128.06",
-  "close": "129.02",
-  "volume": "481915"
+  "time": "2022-05-03 19:00:00",
+  "open": "131.120737747",
+  "high": "131.288676611",
+  "low": "131.120737747",
+  "close": "131.288676611",
+  "volume": "210"
  },
  {
-  "time": "2022-04-01 12:00:00",
-  "open": "128.6",
-  "high": "129.23",
-  "low": "128.4784",
-  "close": "128.67",
-  "volume": "371485"
+  "time": "2022-05-03 18:00:00",
+  "open": "131.308434124",
+  "high": "131.308434124",
+  "low": "130.972556397",
+  "close": "130.972556397",
+  "volume": "625"
  },
  {
-  "time": "2022-04-01 11:00:00",
-  "open": "129.57",
-  "high": "129.72",
-  "low": "128.231",
-  "close": "128.6",
-  "volume": "597219"
+  "time": "2022-05-03 17:00:00",
+  "open": "130.913283856",
+  "high": "130.942920126",
+  "low": "130.893526343",
+  "close": "130.923162613",
+  "volume": "72051"
  },
  {
-  "time": "2022-04-01 10:00:00",
-  "open": "130.55",
-  "high": "130.55",
-  "low": "129.1379",
-  "close": "129.56",
-  "volume": "390455"
+  "time": "2022-05-03 16:00:00",
+  "open": "131.100980234",
+  "high": "131.308434124",
+  "low": "130.458861048",
+  "close": "130.913283856",
+  "volume": "846108"
  },
  {
-  "time": "2022-04-01 09:00:00",
-  "open": "130.5",
-  "high": "130.83",
-  "low": "130.02",
-  "close": "130.02",
-  "volume": "6416"
+  "time": "2022-05-03 15:00:00",
+  "open": "130.844132559",
+  "high": "131.130616504",
+  "low": "130.389709751",
+  "close": "131.091101477",
+  "volume": "367838"
  },
  {
-  "time": "2022-04-01 08:00:00",
-  "open": "130.5",
-  "high": "130.5",
-  "low": "130.5",
-  "close": "130.5",
-  "volume": "1000"
+  "time": "2022-05-03 14:00:00",
+  "open": "131.515888015",
+  "high": "131.733220663",
+  "low": "130.656436182",
+  "close": "130.873768829",
+  "volume": "367831"
  },
  {
-  "time": "2022-04-01 06:00:00",
-  "open": "130.25",
-  "high": "130.25",
-  "low": "130.25",
-  "close": "130.25",
-  "volume": "210"
+  "time": "2022-05-03 13:00:00",
+  "open": "131.871523257",
+  "high": "131.98018958",
+  "low": "131.304778984",
+  "close": "131.500872305",
+  "volume": "305198"
  },
  {
-  "time": "2022-03-31 20:00:00",
-  "open": "130.02",
-  "high": "130.02",
-  "low": "130.02",
-  "close": "130.02",
-  "volume": "300"
+  "time": "2022-05-03 12:00:00",
+  "open": "131.328191638",
+  "high": "131.960432067",
+  "low": "131.256274289",
+  "close": "131.841886987",
+  "volume": "549008"
  },
  {
-  "time": "2022-03-31 19:00:00",
-  "open": "130.1",
-  "high": "130.1",
-  "low": "129.74",
-  "close": "130.02",
-  "volume": "1627"
+  "time": "2022-05-03 11:00:00",
+  "open": "130.937980748",
+  "high": "131.8616445",
+  "low": "130.607042398",
+  "close": "131.288676611",
+  "volume": "481875"
  },
  {
-  "time": "2022-03-31 18:00:00",
-  "open": "129.87",
-  "high": "130.04",
-  "low": "129.76",
-  "close": "130.04",
-  "volume": "2367"
+  "time": "2022-05-03 10:00:00",
+  "open": "131.387464178",
+  "high": "131.930795797",
+  "low": "130.814496289",
+  "close": "130.923162613",
+  "volume": "313381"
  },
  {
-  "time": "2022-03-31 17:00:00",
-  "open": "130.02",
-  "high": "130.11",
-  "low": "129.8066",
-  "close": "130.02",
-  "volume": "317600"
+  "time": "2022-05-03 09:00:00",
+  "open": "131.426979205",
+  "high": "131.426979205",
+  "low": "131.426979205",
+  "close": "131.426979205",
+  "volume": "504"
  },
  {
-  "time": "2022-03-31 16:00:00",
-  "open": "130.99",
-  "high": "131.15",
-  "low": "130.0",
-  "close": "130.03",
-  "volume": "1067156"
+  "time": "2022-05-02 20:00:00",
+  "open": "131.367706665",
+  "high": "131.367706665",
+  "low": "131.278797854",
+  "close": "131.278797854",
+  "volume": "810"
  },
  {
-  "time": "2022-03-31 15:00:00",
-  "open": "131.3831",
-  "high": "131.4568",
-  "low": "130.78",
-  "close": "130.99",
-  "volume": "298513"
+  "time": "2022-05-02 19:00:00",
+  "open": "131.367706665",
+  "high": "131.387464178",
+  "low": "131.367706665",
+  "close": "131.387464178",
+  "volume": "500"
  },
  {
-  "time": "2022-03-31 14:00:00",
-  "open": "131.66",
-  "high": "131.72",
-  "low": "131.19",
-  "close": "131.41",
-  "volume": "257712"
+  "time": "2022-05-02 18:00:00",
+  "open": "131.229404071",
+  "high": "131.229404071",
+  "low": "131.229404071",
+  "close": "131.229404071",
+  "volume": "100"
  },
  {
-  "time": "2022-03-31 13:00:00",
-  "open": "131.44",
-  "high": "131.7997",
-  "low": "131.29",
-  "close": "131.64",
-  "volume": "292010"
+  "time": "2022-05-02 17:00:00",
+  "open": "131.426979205",
+  "high": "131.426979205",
+  "low": "129.814864898",
+  "close": "131.268919098",
+  "volume": "96772"
  },
  {
-  "time": "2022-03-31 12:00:00",
-  "open": "130.96",
-  "high": "131.55",
-  "low": "130.95",
-  "close": "131.46",
-  "volume": "315018"
+  "time": "2022-05-02 16:00:00",
+  "open": "129.678439268",
+  "high": "131.652412433",
+  "low": "129.668560511",
+  "close": "131.496130502",
+  "volume": "1272806"
  },
  {
-  "time": "2022-03-31 11:00:00",
-  "open": "131.44",
-  "high": "131.44",
-  "low": "130.65",
-  "close": "130.97",
-  "volume": "532796"
+  "time": "2022-05-02 15:00:00",
+  "open": "130.15261959",
+  "high": "130.429224778",
+  "low": "129.303046513",
+  "close": "129.678439268",
+  "volume": "393939"
  },
  {
-  "time": "2022-03-31 10:00:00",
-  "open": "132.0",
-  "high": "132.0",
-  "low": "130.62",
-  "close": "131.435",
-  "volume": "420168"
+  "time": "2022-05-02 14:00:00",
+  "open": "130.656436182",
+  "high": "130.898465721",
+  "low": "130.103225806",
+  "close": "130.18225586",
+  "volume": "351108"
  },
  {
-  "time": "2022-03-31 08:00:00",
-  "open": "132.24",
-  "high": "132.24",
-  "low": "132.2",
-  "close": "132.2",
-  "volume": "325"
+  "time": "2022-05-02 13:00:00",
+  "open": "131.278797854",
+  "high": "131.496130502",
+  "low": "130.537891101",
+  "close": "130.636678669",
+  "volume": "339004"
  },
  {
-  "time": "2022-03-30 20:00:00",
-  "open": "132.3",
-  "high": "132.3",
-  "low": "132.3",
-  "close": "132.3",
-  "volume": "532"
+  "time": "2022-05-02 12:00:00",
+  "open": "131.506009259",
+  "high": "131.535645529",
+  "low": "130.765102506",
+  "close": "131.268919098",
+  "volume": "392444"
  },
  {
-  "time": "2022-03-30 17:00:00",
-  "open": "132.13",
-  "high": "132.5",
-  "low": "131.66",
-  "close": "132.5",
-  "volume": "103125"
+  "time": "2022-05-02 11:00:00",
+  "open": "131.446736718",
+  "high": "132.148128444",
+  "low": "130.686072452",
+  "close": "131.506009259",
+  "volume": "503124"
  },
  {
-  "time": "2022-03-30 16:00:00",
-  "open": "131.67",
-  "high": "132.19",
-  "low": "131.39",
-  "close": "132.14",
-  "volume": "567962"
+  "time": "2022-05-02 10:00:00",
+  "open": "130.96267764",
+  "high": "131.752978176",
+  "low": "130.419346021",
+  "close": "131.426979205",
+  "volume": "435650"
  },
  {
-  "time": "2022-03-30 15:00:00",
-  "open": "131.8",
-  "high": "132.09",
-  "low": "131.63",
-  "close": "131.69",
-  "volume": "202734"
+  "time": "2022-05-02 09:00:00",
+  "open": "130.458861048",
+  "high": "130.597163642",
+  "low": "130.15261959",
+  "close": "130.597163642",
+  "volume": "1292"
  },
  {
-  "time": "2022-03-30 14:00:00",
-  "open": "132.1371",
-  "high": "132.155",
-  "low": "131.74",
-  "close": "131.79",
-  "volume": "215337"
+  "time": "2022-05-02 08:00:00",
+  "open": "131.091101477",
+  "high": "131.091101477",
+  "low": "130.607042398",
+  "close": "130.607042398",
+  "volume": "3830"
  },
  {
-  "time": "2022-03-30 13:00:00",
-  "open": "132.4601",
-  "high": "132.54",
-  "low": "132.115",
-  "close": "132.14",
-  "volume": "188404"
+  "time": "2022-04-29 19:00:00",
+  "open": "130.468739805",
+  "high": "130.468739805",
+  "low": "130.468739805",
+  "close": "130.468739805",
+  "volume": "299"
  },
  {
-  "time": "2022-03-30 12:00:00",
-  "open": "132.655",
-  "high": "132.94",
-  "low": "132.3343",
-  "close": "132.44",
-  "volume": "276127"
+  "time": "2022-04-29 18:00:00",
+  "open": "130.607042398",
+  "high": "130.636678669",
+  "low": "130.567527372",
+  "close": "130.597163642",
+  "volume": "9696"
  },
  {
-  "time": "2022-03-30 11:00:00",
-  "open": "132.66",
-  "high": "132.92",
-  "low": "131.94",
-  "close": "132.61",
-  "volume": "342033"
+  "time": "2022-04-29 17:00:00",
+  "open": "130.607042398",
+  "high": "131.387464178",
+  "low": "130.607042398",
+  "close": "130.626799912",
+  "volume": "266473"
  },
  {
-  "time": "2022-03-30 10:00:00",
-  "open": "131.5",
-  "high": "133.08",
-  "low": "131.45",
-  "close": "132.67",
-  "volume": "318489"
+  "time": "2022-04-29 16:00:00",
+  "open": "131.525766772",
+  "high": "131.525766772",
+  "low": "130.399588508",
+  "close": "130.656436182",
+  "volume": "1181309"
  },
  {
-  "time": "2022-03-30 09:00:00",
-  "open": "131.3",
-  "high": "131.5",
-  "low": "131.3",
-  "close": "131.5",
-  "volume": "1775"
+  "time": "2022-04-29 15:00:00",
+  "open": "131.871523257",
+  "high": "131.975250202",
+  "low": "131.397342935",
+  "close": "131.535645529",
+  "volume": "319387"
  },
  {
-  "time": "2022-03-29 19:00:00",
-  "open": "132.0",
-  "high": "132.0",
-  "low": "132.0",
-  "close": "132.0",
-  "volume": "600"
+  "time": "2022-04-29 14:00:00",
+  "open": "131.318312881",
+  "high": "132.276552282",
+  "low": "131.293615989",
+  "close": "131.866583878",
+  "volume": "410398"
  },
  {
-  "time": "2022-03-29 18:00:00",
-  "open": "131.6",
-  "high": "131.6",
-  "low": "131.5001",
-  "close": "131.5001",
-  "volume": "300"
+  "time": "2022-04-29 13:00:00",
+  "open": "132.404976119",
+  "high": "132.424733632",
+  "low": "131.278797854",
+  "close": "131.330266177",
+  "volume": "355289"
  },
  {
-  "time": "2022-03-29 17:00:00",
-  "open": "131.94",
-  "high": "131.98",
-  "low": "131.78",
-  "close": "131.94",
-  "volume": "317405"
+  "time": "2022-04-29 12:00:00",
+  "open": "132.197522228",
+  "high": "132.977944008",
+  "low": "131.961419943",
+  "close": "132.414854875",
+  "volume": "323403"
  },
  {
-  "time": "2022-03-29 16:00:00",
-  "open": "131.535",
-  "high": "131.95",
-  "low": "131.51",
-  "close": "131.95",
-  "volume": "863055"
+  "time": "2022-04-29 11:00:00",
+  "open": "133.402730546",
+  "high": "133.910992578",
+  "low": "132.184778632",
+  "close": "132.256794768",
+  "volume": "406443"
  },
  {
-  "time": "2022-03-29 15:00:00",
-  "open": "131.03",
-  "high": "131.963",
-  "low": "130.78",
-  "close": "131.549",
-  "volume": "518850"
+  "time": "2022-04-29 10:00:00",
+  "open": "133.54103314",
+  "high": "133.906547138",
+  "low": "132.434612389",
+  "close": "133.422488059",
+  "volume": "434257"
  },
  {
-  "time": "2022-03-29 14:00:00",
-  "open": "130.74",
-  "high": "131.0332",
-  "low": "130.43",
-  "close": "131.03",
-  "volume": "447327"
+  "time": "2022-04-29 09:00:00",
+  "open": "133.649699464",
+  "high": "133.758365787",
+  "low": "133.373094276",
+  "close": "133.65957822",
+  "volume": "3924"
  },
  {
-  "time": "2022-03-29 13:00:00",
-  "open": "131.2691",
-  "high": "131.29",
-  "low": "130.4336",
-  "close": "130.73",
-  "volume": "411380"
+  "time": "2022-04-29 05:00:00",
+  "open": "133.807759571",
+  "high": "133.807759571",
+  "low": "133.807759571",
+  "close": "133.807759571",
+  "volume": "559"
  },
  {
-  "time": "2022-03-29 12:00:00",
-  "open": "131.395",
-  "high": "131.54",
-  "low": "131.0",
-  "close": "131.25",
-  "volume": "432409"
+  "time": "2022-04-28 20:00:00",
+  "open": "133.847274598",
+  "high": "133.847274598",
+  "low": "133.68921449",
+  "close": "133.68921449",
+  "volume": "751"
  },
  {
-  "time": "2022-03-29 11:00:00",
-  "open": "132.17",
-  "high": "132.17",
-  "low": "130.86",
-  "close": "131.4",
-  "volume": "1448142"
+  "time": "2022-04-28 19:00:00",
+  "open": "133.955940921",
+  "high": "133.955940921",
+  "low": "133.639820707",
+  "close": "133.639820707",
+  "volume": "1198"
  },
  {
-  "time": "2022-03-29 10:00:00",
-  "open": "132.13",
-  "high": "132.84",
-  "low": "131.92",
-  "close": "132.13",
-  "volume": "411714"
+  "time": "2022-04-28 18:00:00",
+  "open": "133.857153354",
+  "high": "133.946062165",
+  "low": "133.363215519",
+  "close": "133.639820707",
+  "volume": "3437"
  },
  {
-  "time": "2022-03-29 09:00:00",
-  "open": "131.8999",
-  "high": "132.48",
-  "low": "131.76",
-  "close": "132.25",
-  "volume": "6422"
+  "time": "2022-04-28 17:00:00",
+  "open": "134.094243515",
+  "high": "134.094243515",
+  "low": "133.65957822",
+  "close": "134.094243515",
+  "volume": "87397"
  },
  {
-  "time": "2022-03-29 08:00:00",
-  "open": "131.8",
-  "high": "131.89",
-  "low": "131.79",
-  "close": "131.89",
-  "volume": "1303"
+  "time": "2022-04-28 16:00:00",
+  "open": "134.044849732",
+  "high": "134.553605702",
+  "low": "133.748487031",
+  "close": "134.123879785",
+  "volume": "930814"
  },
  {
-  "time": "2022-03-29 07:00:00",
-  "open": "131.51",
-  "high": "131.51",
-  "low": "131.51",
-  "close": "131.51",
-  "volume": "827"
+  "time": "2022-04-28 15:00:00",
+  "open": "134.114001029",
+  "high": "134.568423837",
+  "low": "133.955940921",
+  "close": "134.059667867",
+  "volume": "450898"
  },
  {
-  "time": "2022-03-29 06:00:00",
-  "open": "131.99",
-  "high": "131.99",
-  "low": "131.99",
-  "close": "131.99",
-  "volume": "208"
+  "time": "2022-04-28 14:00:00",
+  "open": "134.331333676",
+  "high": "134.331333676",
+  "low": "133.62994195",
+  "close": "134.099182894",
+  "volume": "711618"
  },
  {
-  "time": "2022-03-29 05:00:00",
-  "open": "132.0",
-  "high": "132.0",
-  "low": "132.0",
-  "close": "132.0",
-  "volume": "579"
+  "time": "2022-04-28 13:00:00",
+  "open": "133.708972004",
+  "high": "135.042604159",
+  "low": "133.550911897",
+  "close": "134.32145492",
+  "volume": "476966"
  },
  {
-  "time": "2022-03-28 20:00:00",
-  "open": "131.2501",
-  "high": "131.2501",
-  "low": "131.2501",
-  "close": "131.2501",
-  "volume": "200"
+  "time": "2022-04-28 12:00:00",
+  "open": "133.951001543",
+  "high": "134.242424866",
+  "low": "133.491639356",
+  "close": "133.708972004",
+  "volume": "524471"
  },
  {
-  "time": "2022-03-28 18:00:00",
-  "open": "131.0577",
-  "high": "131.5",
-  "low": "131.0577",
-  "close": "131.5",
-  "volume": "1204"
+  "time": "2022-04-28 11:00:00",
+  "open": "134.222667352",
+  "high": "134.46963627",
+  "low": "133.558024601",
+  "close": "133.907238651",
+  "volume": "449447"
  },
  {
-  "time": "2022-03-28 17:00:00",
-  "open": "131.47",
-  "high": "131.5",
-  "low": "130.0276",
-  "close": "131.5",
-  "volume": "60162"
+  "time": "2022-04-28 10:00:00",
+  "open": "134.350992402",
+  "high": "135.329088103",
+  "low": "133.175519142",
+  "close": "134.222667352",
+  "volume": "407549"
  },
  {
-  "time": "2022-03-28 16:00:00",
-  "open": "131.15",
-  "high": "131.5",
-  "low": "130.935",
-  "close": "131.42",
-  "volume": "577812"
+  "time": "2022-04-28 09:00:00",
+  "open": "134.104122272",
+  "high": "134.449878757",
+  "low": "134.104122272",
+  "close": "134.153516056",
+  "volume": "5886"
  },
  {
-  "time": "2022-03-28 15:00:00",
-  "open": "130.65",
-  "high": "131.21",
-  "low": "130.64",
-  "close": "131.1588",
-  "volume": "181680"
+  "time": "2022-04-28 08:00:00",
+  "open": "134.291818649",
+  "high": "134.301697406",
+  "low": "134.291818649",
+  "close": "134.291818649",
+  "volume": "329"
  },
  {
-  "time": "2022-03-28 14:00:00",
-  "open": "131.085",
-  "high": "131.085",
-  "low": "130.62",
-  "close": "130.655",
-  "volume": "160385"
+  "time": "2022-04-28 07:00:00",
+  "open": "134.449878757",
+  "high": "134.449878757",
+  "low": "134.449878757",
+  "close": "134.449878757",
+  "volume": "1068"
  },
  {
-  "time": "2022-03-28 13:00:00",
-  "open": "130.6695",
-  "high": "131.15",
-  "low": "130.655",
-  "close": "131.08",
-  "volume": "177105"
+  "time": "2022-04-28 05:00:00",
+  "open": "134.55854508",
+  "high": "134.55854508",
+  "low": "134.55854508",
+  "close": "134.55854508",
+  "volume": "209"
  },
  {
-  "time": "2022-03-28 12:00:00",
-  "open": "130.83",
-  "high": "130.93",
-  "low": "130.5599",
-  "close": "130.68",
-  "volume": "279703"
+  "time": "2022-04-27 20:00:00",
+  "open": "133.857153354",
+  "high": "134.025092218",
+  "low": "133.857153354",
+  "close": "134.025092218",
+  "volume": "1881"
  },
  {
-  "time": "2022-03-28 11:00:00",
-  "open": "130.7",
-  "high": "131.255",
-  "low": "130.22",
-  "close": "130.79",
-  "volume": "334124"
+  "time": "2022-04-27 19:00:00",
+  "open": "133.857153354",
+  "high": "134.054728488",
+  "low": "133.857153354",
+  "close": "134.054728488",
+  "volume": "843"
  },
  {
-  "time": "2022-03-28 10:00:00",
-  "open": "131.79",
-  "high": "131.79",
-  "low": "129.6",
-  "close": "130.68",
-  "volume": "378763"
+  "time": "2022-04-27 18:00:00",
+  "open": "133.857153354",
+  "high": "133.857153354",
+  "low": "133.857153354",
+  "close": "133.857153354",
+  "volume": "3518"
  },
  {
-  "time": "2022-03-28 09:00:00",
-  "open": "131.35",
-  "high": "131.43",
-  "low": "131.35",
-  "close": "131.43",
-  "volume": "1281"
+  "time": "2022-04-27 17:00:00",
+  "open": "133.422488059",
+  "high": "134.193031082",
+  "low": "133.422488059",
+  "close": "134.193031082",
+  "volume": "46718"
  },
  {
-  "time": "2022-03-28 08:00:00",
-  "open": "131.17",
-  "high": "131.39",
-  "low": "131.03",
-  "close": "131.39",
-  "volume": "951"
+  "time": "2022-04-27 16:00:00",
+  "open": "133.674396355",
+  "high": "133.90160776",
+  "low": "133.244670439",
+  "close": "133.412609303",
+  "volume": "892429"
  },
  {
-  "time": "2022-03-28 05:00:00",
-  "open": "131.17",
-  "high": "131.17",
-  "low": "131.17",
-  "close": "131.17",
-  "volume": "333"
+  "time": "2022-04-27 15:00:00",
+  "open": "135.012967889",
+  "high": "135.017907267",
+  "low": "133.57066941",
+  "close": "133.68921449",
+  "volume": "364578"
  },
  {
-  "time": "2022-03-25 20:00:00",
-  "open": "131.3",
-  "high": "131.3",
-  "low": "131.3",
-  "close": "131.3",
-  "volume": "1000"
+  "time": "2022-04-27 14:00:00",
+  "open": "135.19078551",
+  "high": "135.200664266",
+  "low": "134.628190315",
+  "close": "135.012967889",
+  "volume": "398974"
  },
  {
-  "time": "2022-03-25 18:00:00",
-  "open": "131.3",
-  "high": "131.3",
-  "low": "131.3",
-  "close": "131.3",
-  "volume": "100"
+  "time": "2022-04-27 13:00:00",
+  "open": "134.778051054",
+  "high": "135.457511941",
+  "low": "134.568423837",
+  "close": "135.195724888",
+  "volume": "407338"
  },
  {
-  "time": "2022-03-25 17:00:00",
-  "open": "131.35",
-  "high": "131.4",
-  "low": "131.326",
-  "close": "131.35",
-  "volume": "58862"
+  "time": "2022-04-27 12:00:00",
+  "open": "133.857153354",
+  "high": "134.933937835",
+  "low": "133.57066941",
+  "close": "134.782595283",
+  "volume": "566233"
  },
  {
-  "time": "2022-03-25 16:00:00",
-  "open": "131.1",
-  "high": "131.4",
-  "low": "130.63",
-  "close": "131.35",
-  "volume": "941531"
+  "time": "2022-04-27 11:00:00",
+  "open": "134.202909839",
+  "high": "134.637575134",
+  "low": "132.997701521",
+  "close": "133.837395841",
+  "volume": "639468"
  },
  {
-  "time": "2022-03-25 15:00:00",
-  "open": "130.795",
-  "high": "131.13",
-  "low": "130.76",
-  "close": "131.1",
-  "volume": "348487"
+  "time": "2022-04-27 10:00:00",
+  "open": "135.042604159",
+  "high": "135.141391726",
+  "low": "133.807759571",
+  "close": "134.207849217",
+  "volume": "556146"
  },
  {
-  "time": "2022-03-25 14:00:00",
-  "open": "130.6055",
-  "high": "130.85",
-  "low": "130.4",
-  "close": "130.78",
-  "volume": "246263"
+  "time": "2022-04-27 09:00:00",
+  "open": "135.773237005",
+  "high": "135.823025939",
+  "low": "134.845029025",
+  "close": "135.180906753",
+  "volume": "7054"
  },
  {
-  "time": "2022-03-25 13:00:00",
-  "open": "130.445",
-  "high": "130.67",
-  "low": "130.31",
-  "close": "130.62",
-  "volume": "255028"
+  "time": "2022-04-27 08:00:00",
+  "open": "135.240179293",
+  "high": "135.33896686",
+  "low": "135.032725402",
+  "close": "135.200664266",
+  "volume": "2538"
  },
  {
-  "time": "2022-03-25 12:00:00",
-  "open": "130.7",
-  "high": "130.86",
-  "low": "129.98",
-  "close": "130.43",
-  "volume": "427091"
+  "time": "2022-04-26 20:00:00",
+  "open": "134.835150268",
+  "high": "134.835150268",
+  "low": "134.598060107",
+  "close": "134.726483944",
+  "volume": "1145"
  },
  {
-  "time": "2022-03-25 11:00:00",
-  "open": "131.15",
-  "high": "131.375",
-  "low": "130.575",
-  "close": "130.69",
-  "volume": "471605"
+  "time": "2022-04-26 19:00:00",
+  "open": "134.360969946",
+  "high": "134.835150268",
+  "low": "134.360969946",
+  "close": "134.835150268",
+  "volume": "4280"
  },
  {
-  "time": "2022-03-25 10:00:00",
-  "open": "129.6",
-  "high": "131.2894",
-  "low": "129.31",
-  "close": "131.195",
-  "volume": "396913"
+  "time": "2022-04-26 18:00:00",
+  "open": "134.104122272",
+  "high": "134.350992402",
+  "low": "134.104122272",
+  "close": "134.342200309",
+  "volume": "1823"
  },
  {
-  "time": "2022-03-25 09:00:00",
-  "open": "129.24",
-  "high": "129.7616",
-  "low": "129.24",
-  "close": "129.7616",
-  "volume": "308"
+  "time": "2022-04-26 17:00:00",
+  "open": "134.538787567",
+  "high": "134.835150268",
+  "low": "133.857153354",
+  "close": "133.857153354",
+  "volume": "115002"
  },
  {
-  "time": "2022-03-25 07:00:00",
-  "open": "129.29",
-  "high": "129.29",
-  "low": "129.29",
-  "close": "129.29",
-  "volume": "501"
+  "time": "2022-04-26 16:00:00",
+  "open": "135.422936292",
+  "high": "135.566178264",
+  "low": "134.519030054",
+  "close": "134.519030054",
+  "volume": "1025139"
  },
  {
-  "time": "2022-03-24 20:00:00",
-  "open": "129.2",
-  "high": "129.24",
-  "low": "129.2",
-  "close": "129.24",
-  "volume": "3188"
+  "time": "2022-04-26 15:00:00",
+  "open": "135.047543537",
+  "high": "135.783510912",
+  "low": "134.933937835",
+  "close": "135.437754427",
+  "volume": "414252"
  },
  {
-  "time": "2022-03-24 18:00:00",
-  "open": "129.31",
-  "high": "129.45",
-  "low": "129.2085",
-  "close": "129.2085",
-  "volume": "728"
+  "time": "2022-04-26 14:00:00",
+  "open": "136.010722316",
+  "high": "136.050237343",
+  "low": "134.993210375",
+  "close": "135.042604159",
+  "volume": "497399"
  },
  {
-  "time": "2022-03-24 17:00:00",
-  "open": "129.25",
-  "high": "129.51",
-  "low": "129.25",
-  "close": "129.38",
-  "volume": "63289"
+  "time": "2022-04-26 13:00:00",
+  "open": "135.101876699",
+  "high": "136.020601073",
+  "low": "135.022846646",
+  "close": "136.020601073",
+  "volume": "420481"
  },
  {
-  "time": "2022-03-24 16:00:00",
-  "open": "128.73",
-  "high": "129.37",
-  "low": "128.66",
-  "close": "129.25",
-  "volume": "531514"
+  "time": "2022-04-26 12:00:00",
+  "open": "136.129267397",
+  "high": "136.158903667",
+  "low": "135.042604159",
+  "close": "135.131512969",
+  "volume": "532771"
  },
  {
-  "time": "2022-03-24 15:00:00",
-  "open": "128.8898",
-  "high": "129.06",
-  "low": "128.67",
-  "close": "128.745",
-  "volume": "196046"
+  "time": "2022-04-26 11:00:00",
+  "open": "137.008476743",
+  "high": "137.640717172",
+  "low": "135.645208318",
+  "close": "136.162558807",
+  "volume": "791518"
  },
  {
-  "time": "2022-03-24 14:00:00",
-  "open": "129.035",
-  "high": "129.16",
-  "low": "128.86",
-  "close": "128.8898",
-  "volume": "295482"
+  "time": "2022-04-26 10:00:00",
+  "open": "136.98871923",
+  "high": "138.174170035",
+  "low": "136.573811448",
+  "close": "137.04799177",
+  "volume": "584238"
  },
  {
-  "time": "2022-03-24 13:00:00",
-  "open": "129.085",
-  "high": "129.33",
-  "low": "128.82",
-  "close": "129.03",
-  "volume": "457430"
+  "time": "2022-04-26 09:00:00",
+  "open": "136.820879154",
+  "high": "137.334475715",
+  "low": "136.820879154",
+  "close": "137.334475715",
+  "volume": "2332"
  },
  {
-  "time": "2022-03-24 12:00:00",
-  "open": "128.53",
-  "high": "129.18",
-  "low": "128.45",
-  "close": "129.075",
-  "volume": "374790"
+  "time": "2022-04-26 08:00:00",
+  "open": "137.225809391",
+  "high": "137.265324418",
+  "low": "136.850416636",
+  "close": "136.850416636",
+  "volume": "1452"
  },
  {
-  "time": "2022-03-24 11:00:00",
-  "open": "128.21",
-  "high": "128.94",
-  "low": "128.125",
-  "close": "128.5",
-  "volume": "294969"
+  "time": "2022-04-26 07:00:00",
+  "open": "137.245566904",
+  "high": "137.245566904",
+  "low": "137.245566904",
+  "close": "137.245566904",
+  "volume": "192"
  },
  {
-  "time": "2022-03-24 10:00:00",
-  "open": "128.85",
-  "high": "129.0",
-  "low": "127.8",
-  "close": "128.19",
-  "volume": "257118"
+  "time": "2022-04-26 06:00:00",
+  "open": "137.314718201",
+  "high": "137.314718201",
+  "low": "137.314718201",
+  "close": "137.314718201",
+  "volume": "300"
  },
  {
-  "time": "2022-03-24 09:00:00",
-  "open": "128.45",
-  "high": "128.63",
-  "low": "128.45",
-  "close": "128.63",
-  "volume": "590"
+  "time": "2022-04-26 05:00:00",
+  "open": "137.611080902",
+  "high": "137.660474686",
+  "low": "137.186294364",
+  "close": "137.275203174",
+  "volume": "4198"
  },
  {
-  "time": "2022-03-23 20:00:00",
-  "open": "128.11",
-  "high": "128.3",
-  "low": "128.11",
-  "close": "128.3",
-  "volume": "438"
+  "time": "2022-04-25 20:00:00",
+  "open": "137.640717172",
+  "high": "137.640717172",
+  "low": "137.472778308",
+  "close": "137.472778308",
+  "volume": "1711"
  },
  {
-  "time": "2022-03-23 18:00:00",
-  "open": "128.11",
-  "high": "128.31",
-  "low": "128.11",
-  "close": "128.3",
-  "volume": "603"
+  "time": "2022-04-25 19:00:00",
+  "open": "137.472778308",
+  "high": "137.561687119",
+  "low": "137.472778308",
+  "close": "137.561687119",
+  "volume": "6265"
  },
  {
-  "time": "2022-03-23 17:00:00",
-  "open": "128.3",
-  "high": "128.3",
-  "low": "128.04",
-  "close": "128.13",
-  "volume": "104981"
+  "time": "2022-04-25 18:00:00",
+  "open": "137.413505768",
+  "high": "137.512293335",
+  "low": "137.413505768",
+  "close": "137.512293335",
+  "volume": "6199"
  },
  {
-  "time": "2022-03-23 16:00:00",
-  "open": "129.09",
-  "high": "129.22",
-  "low": "128.25",
-  "close": "128.27",
-  "volume": "602286"
+  "time": "2022-04-25 17:00:00",
+  "open": "137.413505768",
+  "high": "138.006231171",
+  "low": "137.215930634",
+  "close": "137.620959659",
+  "volume": "77106"
  },
  {
-  "time": "2022-03-23 15:00:00",
-  "open": "128.72",
-  "high": "129.165",
-  "low": "128.7",
-  "close": "129.075",
-  "volume": "311045"
+  "time": "2022-04-25 16:00:00",
+  "open": "136.366357557",
+  "high": "137.956837387",
+  "low": "136.247812477",
+  "close": "137.423384525",
+  "volume": "1374758"
  },
  {
-  "time": "2022-03-23 14:00:00",
-  "open": "128.9",
-  "high": "128.97",
-  "low": "128.39",
-  "close": "128.72",
-  "volume": "257841"
+  "time": "2022-04-25 15:00:00",
+  "open": "135.121634213",
+  "high": "136.682477772",
+  "low": "134.924059079",
+  "close": "136.361418179",
+  "volume": "685452"
  },
  {
-  "time": "2022-03-23 13:00:00",
-  "open": "128.52",
-  "high": "128.93",
-  "low": "128.35",
-  "close": "128.915",
-  "volume": "244891"
+  "time": "2022-04-25 14:00:00",
+  "open": "135.259936807",
+  "high": "135.467390697",
+  "low": "134.657332648",
+  "close": "135.101876699",
+  "volume": "397731"
  },
  {
-  "time": "2022-03-23 12:00:00",
-  "open": "128.63",
-  "high": "129.04",
-  "low": "128.41",
-  "close": "128.52",
-  "volume": "280158"
+  "time": "2022-04-25 13:00:00",
+  "open": "134.030031597",
+  "high": "135.269815563",
+  "low": "133.955940921",
+  "close": "135.230300536",
+  "volume": "484538"
  },
  {
-  "time": "2022-03-23 11:00:00",
-  "open": "128.93",
-  "high": "129.14",
-  "low": "128.5706",
-  "close": "128.66",
-  "volume": "293627"
+  "time": "2022-04-25 12:00:00",
+  "open": "133.639820707",
+  "high": "134.390606216",
+  "low": "133.550911897",
+  "close": "134.025092218",
+  "volume": "510217"
  },
  {
-  "time": "2022-03-23 10:00:00",
-  "open": "129.08",
-  "high": "129.32",
-  "low": "128.53",
-  "close": "128.93",
-  "volume": "313168"
+  "time": "2022-04-25 11:00:00",
+  "open": "135.022846646",
+  "high": "135.200664266",
+  "low": "133.590426923",
+  "close": "133.669456977",
+  "volume": "925686"
  },
  {
-  "time": "2022-03-23 09:00:00",
-  "open": "128.41",
-  "high": "129.0",
-  "low": "128.41",
-  "close": "129.0",
-  "volume": "362"
+  "time": "2022-04-25 10:00:00",
+  "open": "135.734117128",
+  "high": "136.405872584",
+  "low": "134.983331619",
+  "close": "134.983331619",
+  "volume": "775346"
  },
  {
-  "time": "2022-03-23 08:00:00",
-  "open": "129.0",
-  "high": "129.0",
-  "low": "129.0",
-  "close": "129.0",
-  "volume": "355"
+  "time": "2022-04-25 09:00:00",
+  "open": "135.388459431",
+  "high": "135.931692262",
+  "low": "135.33896686",
+  "close": "135.931692262",
+  "volume": "7696"
  },
  {
-  "time": "2022-03-23 07:00:00",
-  "open": "128.58",
-  "high": "128.58",
-  "low": "128.58",
-  "close": "128.58",
-  "volume": "233"
+  "time": "2022-04-25 08:00:00",
+  "open": "135.645208318",
+  "high": "135.862540966",
+  "low": "135.33896686",
+  "close": "135.546420751",
+  "volume": "3527"
  },
  {
-  "time": "2022-03-23 05:00:00",
-  "open": "128.51",
-  "high": "129.37",
-  "low": "128.51",
-  "close": "129.37",
-  "volume": "570"
+  "time": "2022-04-25 07:00:00",
+  "open": "135.734117128",
+  "high": "135.734117128",
+  "low": "135.734117128",
+  "close": "135.734117128",
+  "volume": "499"
  },
  {
-  "time": "2022-03-22 20:00:00",
-  "open": "129.25",
-  "high": "129.3",
-  "low": "129.06",
-  "close": "129.06",
-  "volume": "2039"
+  "time": "2022-04-25 06:00:00",
+  "open": "135.892177236",
+  "high": "135.892177236",
+  "low": "135.605693291",
+  "close": "135.605693291",
+  "volume": "768"
  },
  {
-  "time": "2022-03-22 17:00:00",
-  "open": "129.06",
-  "high": "129.14",
-  "low": "129.06",
-  "close": "129.14",
-  "volume": "40593"
+  "time": "2022-04-25 05:00:00",
+  "open": "136.583690205",
+  "high": "136.583690205",
+  "low": "135.783510912",
+  "close": "135.783510912",
+  "volume": "420"
  },
  {
-  "time": "2022-03-22 16:00:00",
-  "open": "128.78",
-  "high": "129.3",
-  "low": "128.7",
-  "close": "129.08",
-  "volume": "691334"
+  "time": "2022-04-22 20:00:00",
+  "open": "136.326842531",
+  "high": "136.465145125",
+  "low": "136.247812477",
+  "close": "136.465145125",
+  "volume": "1599"
  },
  {
-  "time": "2022-03-22 15:00:00",
-  "open": "128.93",
-  "high": "128.95",
-  "low": "128.69",
-  "close": "128.78",
-  "volume": "195753"
+  "time": "2022-04-22 19:00:00",
+  "open": "136.336721287",
+  "high": "136.405872584",
+  "low": "136.326842531",
+  "close": "136.326842531",
+  "volume": "521"
  },
  {
-  "time": "2022-03-22 14:00:00",
-  "open": "129.06",
-  "high": "129.08",
-  "low": "128.71",
-  "close": "128.92",
-  "volume": "182197"
+  "time": "2022-04-22 18:00:00",
+  "open": "136.326842531",
+  "high": "136.563932692",
+  "low": "136.326842531",
+  "close": "136.326842531",
+  "volume": "3876"
  },
  {
-  "time": "2022-03-22 13:00:00",
-  "open": "128.465",
-  "high": "129.05",
-  "low": "128.34",
-  "close": "129.04",
-  "volume": "308358"
+  "time": "2022-04-22 17:00:00",
+  "open": "136.573811448",
+  "high": "136.573811448",
+  "low": "136.257691234",
+  "close": "136.257691234",
+  "volume": "86640"
  },
  {
-  "time": "2022-03-22 12:00:00",
-  "open": "128.15",
-  "high": "128.4785",
-  "low": "127.98",
-  "close": "128.46",
-  "volume": "237961"
+  "time": "2022-04-22 16:00:00",
+  "open": "137.428323903",
+  "high": "138.119836873",
+  "low": "136.386115071",
+  "close": "136.613326475",
+  "volume": "1308892"
  },
  {
-  "time": "2022-03-22 11:00:00",
-  "open": "128.47",
-  "high": "128.5079",
-  "low": "127.9101",
-  "close": "128.15",
-  "volume": "336007"
+  "time": "2022-04-22 15:00:00",
+  "open": "137.551808362",
+  "high": "137.907443603",
+  "low": "137.13690058",
+  "close": "137.424866338",
+  "volume": "586427"
  },
  {
-  "time": "2022-03-22 10:00:00",
-  "open": "128.55",
-  "high": "129.1699",
-  "low": "127.85",
-  "close": "128.47",
-  "volume": "235721"
+  "time": "2022-04-22 14:00:00",
+  "open": "138.543734323",
+  "high": "138.554502168",
+  "low": "137.545881108",
+  "close": "137.581444632",
+  "volume": "546875"
  },
  {
-  "time": "2022-03-22 09:00:00",
-  "open": "128.54",
-  "high": "128.54",
-  "low": "128.1",
-  "close": "128.1",
-  "volume": "3245"
+  "time": "2022-04-22 13:00:00",
+  "open": "137.541929605",
+  "high": "138.737160379",
+  "low": "137.324596958",
+  "close": "138.559441546",
+  "volume": "762840"
  },
  {
-  "time": "2022-03-22 07:00:00",
-  "open": "128.69",
-  "high": "128.69",
-  "low": "128.69",
-  "close": "128.69",
-  "volume": "210"
+  "time": "2022-04-22 12:00:00",
+  "open": "137.403627012",
+  "high": "138.272957602",
+  "low": "137.354233228",
+  "close": "137.571565876",
+  "volume": "755685"
  },
  {
-  "time": "2022-03-21 19:00:00",
-  "open": "128.11",
-  "high": "128.44",
-  "low": "128.11",
-  "close": "128.44",
-  "volume": "651"
+  "time": "2022-04-22 11:00:00",
+  "open": "136.010722316",
+  "high": "137.611080902",
+  "low": "135.684723345",
+  "close": "137.386833125",
+  "volume": "862083"
  },
  {
-  "time": "2022-03-21 17:00:00",
-  "open": "128.1",
-  "high": "128.55",
-  "low": "128.1",
-  "close": "128.36",
-  "volume": "60503"
+  "time": "2022-04-22 10:00:00",
+  "open": "137.512293335",
+  "high": "138.105018738",
+  "low": "135.832904695",
+  "close": "136.027022265",
+  "volume": "947258"
  },
  {
-  "time": "2022-03-21 16:00:00",
-  "open": "127.66",
-  "high": "128.14",
-  "low": "127.52",
-  "close": "128.1",
-  "volume": "672738"
+  "time": "2022-04-22 09:00:00",
+  "open": "138.006231171",
+  "high": "138.105018738",
+  "low": "137.513873936",
+  "close": "137.611080902",
+  "volume": "4512"
  },
  {
-  "time": "2022-03-21 15:00:00",
-  "open": "127.85",
-  "high": "128.02",
-  "low": "127.52",
-  "close": "127.65",
-  "volume": "298846"
+  "time": "2022-04-22 08:00:00",
+  "open": "137.709868469",
+  "high": "137.709868469",
+  "low": "137.541929605",
+  "close": "137.541929605",
+  "volume": "1182"
  },
  {
-  "time": "2022-03-21 14:00:00",
-  "open": "127.72",
-  "high": "127.9",
-  "low": "127.4",
-  "close": "127.84",
-  "volume": "298573"
+  "time": "2022-04-22 07:00:00",
+  "open": "138.085261224",
+  "high": "138.095139981",
+  "low": "137.512293335",
+  "close": "137.512293335",
+  "volume": "611"
  },
  {
-  "time": "2022-03-21 13:00:00",
-  "open": "128.0",
-  "high": "128.3895",
-  "low": "127.62",
-  "close": "127.73",
-  "volume": "363667"
+  "time": "2022-04-22 06:00:00",
+  "open": "137.660474686",
+  "high": "137.660474686",
+  "low": "137.660474686",
+  "close": "137.660474686",
+  "volume": "215"
  },
  {
-  "time": "2022-03-21 12:00:00",
-  "open": "128.58",
-  "high": "128.64",
-  "low": "127.75",
-  "close": "128.0",
-  "volume": "333283"
+  "time": "2022-04-22 05:00:00",
+  "open": "137.680232199",
+  "high": "137.709868469",
+  "low": "137.680232199",
+  "close": "137.709868469",
+  "volume": "535"
  },
  {
-  "time": "2022-03-21 11:00:00",
-  "open": "128.79",
-  "high": "129.05",
-  "low": "128.21",
-  "close": "128.575",
-  "volume": "387431"
+  "time": "2022-04-21 20:00:00",
+  "open": "138.164291278",
+  "high": "138.223563818",
+  "low": "137.611080902",
+  "close": "137.611080902",
+  "volume": "4327"
  },
  {
-  "time": "2022-03-21 10:00:00",
-  "open": "129.0",
-  "high": "129.74",
-  "low": "128.54",
-  "close": "128.853",
-  "volume": "314031"
+  "time": "2022-04-21 19:00:00",
+  "open": "137.966716144",
+  "high": "138.154412521",
+  "low": "137.966716144",
+  "close": "138.154412521",
+  "volume": "1246"
  },
  {
-  "time": "2022-03-21 09:00:00",
-  "open": "128.8",
-  "high": "128.8",
-  "low": "128.17",
-  "close": "128.5",
-  "volume": "1109"
+  "time": "2022-04-21 18:00:00",
+  "open": "137.907542391",
+  "high": "137.927201117",
+  "low": "137.907542391",
+  "close": "137.927201117",
+  "volume": "1480"
  },
  {
-  "time": "2022-03-21 08:00:00",
-  "open": "128.51",
-  "high": "128.51",
-  "low": "128.51",
-  "close": "128.51",
-  "volume": "239"
+  "time": "2022-04-21 17:00:00",
+  "open": "138.154412521",
+  "high": "138.164291278",
+  "low": "137.877807333",
+  "close": "138.105018738",
+  "volume": "122642"
  },
  {
-  "time": "2022-03-21 05:00:00",
-  "open": "128.68",
-  "high": "128.68",
-  "low": "128.68",
-  "close": "128.68",
-  "volume": "200"
+  "time": "2022-04-21 16:00:00",
+  "open": "139.55245417",
+  "high": "139.55245417",
+  "low": "137.729625983",
+  "close": "138.124776251",
+  "volume": "1927908"
  },
  {
-  "time": "2022-03-18 20:00:00",
-  "open": "128.6001",
-  "high": "128.61",
-  "low": "128.6001",
-  "close": "128.61",
-  "volume": "272"
+  "time": "2022-04-21 15:00:00",
+  "open": "139.764649864",
+  "high": "140.159800132",
+  "low": "139.191681975",
+  "close": "139.547317217",
+  "volume": "1087077"
  },
  {
-  "time": "2022-03-18 18:00:00",
-  "open": "128.5538",
-  "high": "128.5538",
-  "low": "128.5538",
-  "close": "128.5538",
-  "volume": "999"
+  "time": "2022-04-21 14:00:00",
+  "open": "139.013864354",
+  "high": "140.041255052",
+  "low": "138.895319274",
+  "close": "139.764649864",
+  "volume": "964088"
  },
  {
-  "time": "2022-03-18 17:00:00",
-  "open": "128.76",
-  "high": "129.02",
-  "low": "128.46",
-  "close": "129.0",
-  "volume": "566890"
+  "time": "2022-04-21 13:00:00",
+  "open": "139.47816592",
+  "high": "139.804164891",
+  "low": "138.59905536",
+  "close": "139.013864354",
+  "volume": "1032995"
  },
  {
-  "time": "2022-03-18 16:00:00",
-  "open": "128.2",
-  "high": "128.93",
-  "low": "128.18",
-  "close": "128.74",
-  "volume": "1014022"
+  "time": "2022-04-21 12:00:00",
+  "open": "139.260734485",
+  "high": "139.823922404",
+  "low": "138.780528121",
+  "close": "139.488439827",
+  "volume": "900233"
  },
  {
-  "time": "2022-03-18 15:00:00",
-  "open": "127.505",
-  "high": "128.39",
-  "low": "127.4",
-  "close": "128.2",
-  "volume": "410654"
+  "time": "2022-04-21 11:00:00",
+  "open": "138.559441546",
+  "high": "139.47816592",
+  "low": "137.699989713",
+  "close": "139.266760526",
+  "volume": "1804679"
  },
  {
-  "time": "2022-03-18 14:00:00",
-  "open": "127.52",
-  "high": "128.04",
-  "low": "127.39",
-  "close": "127.48",
-  "volume": "337157"
+  "time": "2022-04-21 10:00:00",
+  "open": "136.573811448",
+  "high": "138.589077816",
+  "low": "135.684723345",
+  "close": "138.579100272",
+  "volume": "1369098"
  },
  {
-  "time": "2022-03-18 13:00:00",
-  "open": "126.79",
-  "high": "127.63",
-  "low": "126.63",
-  "close": "127.505",
-  "volume": "339042"
+  "time": "2022-04-21 09:00:00",
+  "open": "136.820780366",
+  "high": "137.0183555",
+  "low": "135.882298479",
+  "close": "136.326842531",
+  "volume": "11487"
  },
  {
-  "time": "2022-03-18 12:00:00",
-  "open": "126.6",
-  "high": "127.16",
-  "low": "126.58",
-  "close": "126.8",
-  "volume": "355570"
+  "time": "2022-04-21 08:00:00",
+  "open": "137.008476743",
+  "high": "137.008476743",
+  "low": "136.731871556",
+  "close": "136.781265339",
+  "volume": "3273"
  },
  {
-  "time": "2022-03-18 11:00:00",
-  "open": "126.887",
-  "high": "127.28",
-  "low": "126.37",
-  "close": "126.57",
-  "volume": "360772"
+  "time": "2022-04-21 07:00:00",
+  "open": "136.672599015",
+  "high": "136.820780366",
+  "low": "136.672599015",
+  "close": "136.820780366",
+  "volume": "613"
  },
  {
-  "time": "2022-03-18 10:00:00",
-  "open": "127.42",
-  "high": "128.0",
-  "low": "126.38",
-  "close": "126.85",
-  "volume": "1057784"
+  "time": "2022-04-21 05:00:00",
+  "open": "136.98871923",
+  "high": "136.98871923",
+  "low": "136.98871923",
+  "close": "136.98871923",
+  "volume": "129"
  },
  {
-  "time": "2022-03-18 09:00:00",
-  "open": "127.82",
-  "high": "127.82",
-  "low": "127.6",
-  "close": "127.6",
-  "volume": "451"
+  "time": "2022-04-20 20:00:00",
+  "open": "136.682477772",
+  "high": "136.820780366",
+  "low": "136.336721287",
+  "close": "136.623205232",
+  "volume": "25452"
  },
  {
-  "time": "2022-03-18 08:00:00",
-  "open": "127.5",
-  "high": "127.5",
-  "low": "127.5",
-  "close": "127.5",
-  "volume": "398"
+  "time": "2022-04-20 19:00:00",
+  "open": "136.919567933",
+  "high": "136.919567933",
+  "low": "136.642962745",
+  "close": "136.65294029",
+  "volume": "5704"
  },
  {
-  "time": "2022-03-17 19:00:00",
-  "open": "127.5",
-  "high": "127.5",
-  "low": "127.5",
-  "close": "127.5",
-  "volume": "1121"
+  "time": "2022-04-20 18:00:00",
+  "open": "136.820780366",
+  "high": "136.820780366",
+  "low": "136.623205232",
+  "close": "136.771386582",
+  "volume": "8290"
  },
  {
-  "time": "2022-03-17 18:00:00",
-  "open": "127.93",
-  "high": "127.94",
-  "low": "127.93",
-  "close": "127.94",
-  "volume": "565"
+  "time": "2022-04-20 17:00:00",
+  "open": "136.642962745",
+  "high": "136.820780366",
+  "low": "136.228054964",
+  "close": "136.642962745",
+  "volume": "237003"
  },
  {
-  "time": "2022-03-17 17:00:00",
-  "open": "127.96",
-  "high": "127.96",
-  "low": "127.45",
-  "close": "127.45",
-  "volume": "52777"
+  "time": "2022-04-20 16:00:00",
+  "open": "136.23793372",
+  "high": "136.880052906",
+  "low": "136.069994856",
+  "close": "136.613326475",
+  "volume": "2335296"
  },
  {
-  "time": "2022-03-17 16:00:00",
-  "open": "127.68",
-  "high": "127.99",
-  "low": "127.34",
-  "close": "127.97",
-  "volume": "845729"
+  "time": "2022-04-20 15:00:00",
+  "open": "137.522172092",
+  "high": "137.79877728",
+  "low": "135.813147182",
+  "close": "136.257691234",
+  "volume": "1593945"
  },
  {
-  "time": "2022-03-17 15:00:00",
-  "open": "127.44",
-  "high": "127.8623",
-  "low": "127.305",
-  "close": "127.7",
-  "volume": "274911"
+  "time": "2022-04-20 14:00:00",
+  "open": "137.393748255",
+  "high": "137.571565876",
+  "low": "136.860295393",
+  "close": "137.545288383",
+  "volume": "936505"
  },
  {
-  "time": "2022-03-17 14:00:00",
-  "open": "127.515",
-  "high": "127.515",
-  "low": "127.0734",
-  "close": "127.4251",
-  "volume": "308522"
+  "time": "2022-04-20 13:00:00",
+  "open": "137.492535822",
+  "high": "137.690110956",
+  "low": "136.515032846",
+  "close": "137.388808876",
+  "volume": "1619863"
  },
  {
-  "time": "2022-03-17 13:00:00",
-  "open": "126.89",
-  "high": "127.54",
-  "low": "126.6194",
-  "close": "127.5224",
-  "volume": "377017"
+  "time": "2022-04-20 12:00:00",
+  "open": "136.721992799",
+  "high": "137.867928577",
+  "low": "135.645208318",
+  "close": "137.492535822",
+  "volume": "2489891"
  },
  {
-  "time": "2022-03-17 12:00:00",
-  "open": "126.94",
-  "high": "127.16",
-  "low": "126.53",
-  "close": "126.89",
-  "volume": "429151"
+  "time": "2022-04-20 11:00:00",
+  "open": "133.382973033",
+  "high": "136.741750312",
+  "low": "132.365461092",
+  "close": "136.721992799",
+  "volume": "3421956"
  },
  {
-  "time": "2022-03-17 11:00:00",
-  "open": "127.66",
-  "high": "128.29",
-  "low": "126.7",
-  "close": "126.94",
-  "volume": "532740"
+  "time": "2022-04-20 10:00:00",
+  "open": "130.646458638",
+  "high": "135.477269454",
+  "low": "130.607042398",
+  "close": "133.373094276",
+  "volume": "4421377"
  },
  {
-  "time": "2022-03-17 10:00:00",
-  "open": "127.25",
-  "high": "127.95",
-  "low": "126.86",
-  "close": "127.67",
-  "volume": "391166"
+  "time": "2022-04-20 09:00:00",
+  "open": "131.091101477",
+  "high": "131.239282828",
+  "low": "129.531245793",
+  "close": "130.607042398",
+  "volume": "52251"
  },
  {
-  "time": "2022-03-17 09:00:00",
-  "open": "127.2499",
-  "high": "127.45",
-  "low": "127.05",
-  "close": "127.05",
-  "volume": "6897"
+  "time": "2022-04-20 08:00:00",
+  "open": "130.676193695",
+  "high": "131.387464178",
+  "low": "130.15261959",
+  "close": "130.350194724",
+  "volume": "28388"
  },
  {
-  "time": "2022-03-17 08:00:00",
-  "open": "127.42",
-  "high": "127.45",
-  "low": "127.42",
-  "close": "127.44",
-  "volume": "800"
+  "time": "2022-04-20 07:00:00",
+  "open": "130.300800941",
+  "high": "130.893526343",
+  "low": "130.300800941",
+  "close": "130.883647586",
+  "volume": "2788"
  },
  {
-  "time": "2022-03-17 07:00:00",
-  "open": "127.0",
-  "high": "127.0",
-  "low": "127.0",
-  "close": "127.0",
-  "volume": "300"
+  "time": "2022-04-20 06:00:00",
+  "open": "129.559894188",
+  "high": "130.765102506",
+  "low": "129.559894188",
+  "close": "129.955044456",
+  "volume": "4450"
+ },
+ {
+  "time": "2022-04-20 05:00:00",
+  "open": "129.589530458",
+  "high": "129.589530458",
+  "low": "129.293167757",
+  "close": "129.421591594",
+  "volume": "2038"
+ },
+ {
+  "time": "2022-04-19 20:00:00",
+  "open": "129.19438019",
+  "high": "129.708075538",
+  "low": "128.977047542",
+  "close": "129.421591594",
+  "volume": "22186"
  },
  {
-  "time": "2022-03-17 06:00:00",
-  "open": "126.85",
-  "high": "126.85",
-  "low": "126.85",
-  "close": "126.85",
-  "volume": "516"
+  "time": "2022-04-19 19:00:00",
+  "open": "129.243773973",
+  "high": "129.411712837",
+  "low": "128.423837167",
+  "close": "129.135107649",
+  "volume": "74128"
  },
  {
-  "time": "2022-03-16 20:00:00",
-  "open": "127.75",
-  "high": "128.02",
-  "low": "127.7",
-  "close": "127.75",
-  "volume": "2695"
+  "time": "2022-04-19 18:00:00",
+  "open": "130.06371078",
+  "high": "131.673948123",
+  "low": "128.423837167",
+  "close": "129.199517143",
+  "volume": "213584"
  },
  {
-  "time": "2022-03-16 19:00:00",
-  "open": "127.7",
-  "high": "128.1",
-  "low": "127.7",
-  "close": "128.1",
-  "volume": "3560"
+  "time": "2022-04-19 17:00:00",
+  "open": "127.584142847",
+  "high": "133.244670439",
+  "low": "124.96627232",
+  "close": "130.073589536",
+  "volume": "972425"
  },
  {
-  "time": "2022-03-16 18:00:00",
-  "open": "127.4199",
-  "high": "128.17",
-  "low": "127.4199",
-  "close": "127.95",
-  "volume": "38588"
+  "time": "2022-04-19 16:00:00",
+  "open": "127.070447498",
+  "high": "127.831111764",
+  "low": "127.060568741",
+  "close": "127.63353663",
+  "volume": "2097769"
  },
  {
-  "time": "2022-03-16 17:00:00",
-  "open": "127.04",
-  "high": "127.4",
-  "low": "127.0",
-  "close": "127.4",
-  "volume": "106322"
+  "time": "2022-04-19 15:00:00",
+  "open": "127.198871335",
+  "high": "127.253204497",
+  "low": "126.76420604",
+  "close": "127.070447498",
+  "volume": "745600"
  },
  {
-  "time": "2022-03-16 16:00:00",
-  "open": "125.56",
-  "high": "127.06",
-  "low": "125.41",
-  "close": "127.06",
-  "volume": "996322"
+  "time": "2022-04-19 14:00:00",
+  "open": "126.882751121",
+  "high": "127.268022632",
+  "low": "126.556752149",
+  "close": "127.188992578",
+  "volume": "672972"
  },
  {
-  "time": "2022-03-16 15:00:00",
-  "open": "125.7",
-  "high": "125.92",
-  "low": "124.71",
-  "close": "125.51",
-  "volume": "554334"
+  "time": "2022-04-19 13:00:00",
+  "open": "126.467843339",
+  "high": "126.981538688",
+  "low": "126.448085826",
+  "close": "126.882751121",
+  "volume": "585650"
  },
  {
-  "time": "2022-03-16 14:00:00",
-  "open": "125.94",
-  "high": "126.3",
-  "low": "125.58",
-  "close": "125.6914",
-  "volume": "300776"
+  "time": "2022-04-19 12:00:00",
+  "open": "125.914632963",
+  "high": "126.596267176",
+  "low": "125.841826527",
+  "close": "126.467843339",
+  "volume": "651364"
  },
  {
-  "time": "2022-03-16 13:00:00",
-  "open": "126.13",
-  "high": "126.44",
-  "low": "125.7632",
-  "close": "125.92",
-  "volume": "281455"
+  "time": "2022-04-19 11:00:00",
+  "open": "125.736815343",
+  "high": "126.122086854",
+  "low": "125.568876479",
+  "close": "125.899814828",
+  "volume": "648128"
  },
  {
-  "time": "2022-03-16 12:00:00",
-  "open": "125.95",
-  "high": "126.32",
-  "low": "125.68",
-  "close": "126.135",
-  "volume": "357196"
+  "time": "2022-04-19 10:00:00",
+  "open": "124.472334485",
+  "high": "126.033178044",
+  "low": "124.225365567",
+  "close": "125.741754721",
+  "volume": "649762"
  },
  {
-  "time": "2022-03-16 11:00:00",
-  "open": "126.19",
-  "high": "126.23",
-  "low": "125.33",
-  "close": "125.96",
-  "volume": "490552"
+  "time": "2022-04-19 09:00:00",
+  "open": "125.065059887",
+  "high": "125.183604967",
+  "low": "124.472433272",
+  "close": "124.472433272",
+  "volume": "10485"
  },
  {
-  "time": "2022-03-16 10:00:00",
-  "open": "126.49",
-  "high": "127.2842",
-  "low": "126.03",
-  "close": "126.19",
-  "volume": "485399"
+  "time": "2022-04-19 08:00:00",
+  "open": "124.610637078",
+  "high": "124.916878536",
+  "low": "124.610637078",
+  "close": "124.916878536",
+  "volume": "1574"
  },
  {
-  "time": "2022-03-16 09:00:00",
-  "open": "126.5",
-  "high": "126.6",
-  "low": "126.27",
-  "close": "126.4",
-  "volume": "2773"
+  "time": "2022-04-19 07:00:00",
+  "open": "124.472334485",
+  "high": "124.472334485",
+  "low": "124.472334485",
+  "close": "124.472334485",
+  "volume": "200"
  },
  {
-  "time": "2022-03-16 08:00:00",
-  "open": "126.27",
-  "high": "126.27",
-  "low": "126.27",
-  "close": "126.27",
-  "volume": "422"
+  "time": "2022-04-19 05:00:00",
+  "open": "124.818090969",
+  "high": "124.818090969",
+  "low": "124.640273349",
+  "close": "124.640273349",
+  "volume": "1326"
  },
  {
-  "time": "2022-03-16 07:00:00",
-  "open": "126.82",
-  "high": "127.0",
-  "low": "126.82",
-  "close": "126.9",
-  "volume": "2640"
+  "time": "2022-04-18 20:00:00",
+  "open": "124.837848483",
+  "high": "125.05518113",
+  "low": "124.837848483",
+  "close": "125.05518113",
+  "volume": "1614"
  },
  {
-  "time": "2022-03-16 05:00:00",
-  "open": "126.12",
-  "high": "126.12",
-  "low": "126.1",
-  "close": "126.1",
-  "volume": "624"
- },
+  "time": "2022-04-18 19:00:00",
+  "open": "124.867484753",
+  "high": "124.867484753",
+  "low": "124.768697186",
+  "close": "124.768697186",
+  "volume": "722"
+ },
  {
-  "time": "2022-03-15 20:00:00",
-  "open": "125.57",
-  "high": "125.57",
-  "low": "125.2",
-  "close": "125.32",
-  "volume": "2914"
- },
+  "time": "2022-04-18 18:00:00",
+  "open": "124.96627232",
+  "high": "124.96627232",
+  "low": "124.719303402",
+  "close": "124.768697186",
+  "volume": "2035"
+ },
  {
-  "time": "2022-03-15 19:00:00",
-  "open": "125.3",
-  "high": "125.31",
-  "low": "125.3",
-  "close": "125.31",
-  "volume": "1153"
- },
+  "time": "2022-04-18 17:00:00",
+  "open": "124.640273349",
+  "high": "125.043919347",
+  "low": "124.630394592",
+  "close": "125.043919347",
+  "volume": "39827"
+ },
  {
-  "time": "2022-03-15 18:00:00",
-  "open": "125.33",
-  "high": "125.33",
-  "low": "125.33",
-  "close": "125.33",
-  "volume": "644"
- },
+  "time": "2022-04-18 16:00:00",
+  "open": "124.818090969",
+  "high": "124.90699978",
+  "low": "124.194840209",
+  "close": "124.640273349",
+  "volume": "906502"
+ },
  {
-  "time": "2022-03-15 17:00:00",
-  "open": "125.64",
-  "high": "126.01",
-  "low": "124.4",
-  "close": "126.01",
-  "volume": "61331"
- },
+  "time": "2022-04-18 15:00:00",
+  "open": "124.818090969",
+  "high": "125.002527357",
+  "low": "124.571122052",
+  "close": "124.814633404",
+  "volume": "447829"
+ },
  {
-  "time": "2022-03-15 16:00:00",
-  "open": "125.65",
-  "high": "125.9398",
-  "low": "125.4",
-  "close": "125.6",
-  "volume": "999468"
- },
+  "time": "2022-04-18 14:00:00",
+  "open": "124.334031891",
+  "high": "124.986029833",
+  "low": "124.126578",
+  "close": "124.808212213",
+  "volume": "470925"
+ },
  {
-  "time": "2022-03-15 15:00:00",
-  "open": "125.53",
-  "high": "125.6863",
-  "low": "124.84",
-  "close": "125.67",
-  "volume": "345510"
- },
+  "time": "2022-04-18 13:00:00",
+  "open": "124.521728268",
+  "high": "124.630394592",
+  "low": "124.008032919",
+  "close": "124.334031891",
+  "volume": "457616"
+ },
  {
-  "time": "2022-03-15 14:00:00",
-  "open": "125.12",
-  "high": "125.57",
-  "low": "124.68",
-  "close": "125.54",
-  "volume": "333727"
- },
+  "time": "2022-04-18 12:00:00",
+  "open": "124.961332941",
+  "high": "125.153968697",
+  "low": "124.057426703",
+  "close": "124.541090631",
+  "volume": "662422"
+ },
  {
-  "time": "2022-03-15 13:00:00",
-  "open": "124.88",
-  "high": "125.46",
-  "low": "124.7",
-  "close": "125.12",
-  "volume": "337150"
- },
+  "time": "2022-04-18 11:00:00",
+  "open": "125.158908076",
+  "high": "125.578656448",
+  "low": "124.3840184",
+  "close": "124.956393563",
+  "volume": "974494"
+ },
  {
-  "time": "2022-03-15 12:00:00",
-  "open": "124.22",
-  "high": "125.38",
-  "low": "123.95",
-  "close": "124.9",
-  "volume": "422221"
- },
+  "time": "2022-04-18 10:00:00",
+  "open": "125.232998751",
+  "high": "125.845382879",
+  "low": "125.02554486",
+  "close": "125.183604967",
+  "volume": "494327"
+ },
  {
-  "time": "2022-03-15 11:00:00",
-  "open": "123.84",
-  "high": "124.43",
-  "low": "123.25",
-  "close": "124.24",
-  "volume": "468254"
- },
+  "time": "2022-04-18 09:00:00",
+  "open": "125.285059799",
+  "high": "125.307879727",
+  "low": "124.472334485",
+  "close": "125.129271805",
+  "volume": "3539"
+ },
  {
-  "time": "2022-03-15 10:00:00",
-  "open": "124.2",
-  "high": "124.39",
-  "low": "123.22",
-  "close": "123.85",
-  "volume": "473388"
- },
+  "time": "2022-04-18 08:00:00",
+  "open": "124.96627232",
+  "high": "124.96627232",
+  "low": "124.669909619",
+  "close": "124.946514806",
+  "volume": "1159"
+ },
  {
-  "time": "2022-03-15 09:00:00",
-  "open": "124.7",
-  "high": "124.7",
-  "low": "124.12",
-  "close": "124.35",
-  "volume": "2662"
+  "time": "2022-04-18 05:00:00",
+  "open": "125.065059887",
+  "high": "125.065059887",
+  "low": "125.065059887",
+  "close": "125.065059887",
+  "volume": "243"
  }
 ]
\ No newline at end of file
diff --git a/Backend/data/Shares/Weekly/weeklyShare_IBM.json b/Backend/data/Shares/Weekly/weeklyShare_IBM.json
index 982bf58eb..cfd5ee049 100644
--- a/Backend/data/Shares/Weekly/weeklyShare_IBM.json
+++ b/Backend/data/Shares/Weekly/weeklyShare_IBM.json
@@ -1 +1 @@
-{"Meta Data":{"1. Information":"Weekly Prices (open, high, low, close) and Volumes","2. Symbol":"IBM","3. Last Refreshed":"2022-04-13","4. Time Zone":"US/Eastern"},"Weekly Time Series":{"2022-04-13":{"1. open":"127.9500","2. high":"128.1750","3. low":"124.9100","4. close":"126.1400","5. volume":"8958461"},"2022-04-08":{"1. open":"130.2600","2. high":"131.2300","3. low":"126.7300","4. close":"127.7300","5. volume":"16553021"},"2022-04-01":{"1. open":"130.8200","2. high":"133.0800","3. low":"128.0600","4. close":"130.1500","5. volume":"19183786"},"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
+{"Meta Data":{"1. Information":"Weekly Prices (open, high, low, close) and Volumes","2. Symbol":"IBM","3. Last Refreshed":"2022-05-13","4. Time Zone":"US/Eastern"},"Weekly Time Series":{"2022-05-13":{"1. open":"123.73","2. high":"125.51","3. low":"118.22","4. close":"122.98","5. volume":"28693979.05"},"2022-05-06":{"1. open":"122.43","2. high":"127.02","3. low":"120.49","4. close":"126.73","5. volume":"24927300.50"},"2022-04-29":{"1. open":"126.65","2. high":"128.75","3. low":"121.51","4. close":"121.70","5. volume":"22608398.32"},"2022-04-22":{"1. open":"116.54","2. high":"130.60","3. low":"115.55","4. close":"127.26","5. volume":"43316693.32"},"2022-04-14":{"1. open":"117.78","2. high":"120.20","3. low":"114.98","4. close":"116.50","5. volume":"14123207.89"},"2022-04-08":{"1. open":"119.91","2. high":"120.80","3. low":"116.66","4. close":"117.58","5. volume":"15237386.89"},"2022-04-01":{"1. open":"120.42","2. high":"122.50","3. low":"117.88","4. close":"119.81","5. volume":"17659058.69"},"2022-03-25":{"1. open":"118.75","2. high":"120.96","3. low":"117.27","4. close":"120.91","5. volume":"14213705.14"},"2022-03-18":{"1. open":"114.56","2. high":"118.68","3. low":"112.93","4. close":"118.53","5. volume":"20873372.77"},"2022-03-11":{"1. open":"116.42","2. high":"118.14","3. low":"113.34","4. close":"114.11","5. volume":"21894464.18"},"2022-03-04":{"1. open":"112.50","2. high":"117.23","3. low":"111.11","4. close":"116.56","5. volume":"24054713.82"},"2022-02-25":{"1. open":"114.33","2. high":"115.06","3. low":"109.37","4. close":"114.31","5. volume":"18794405.04"},"2022-02-18":{"1. open":"122.05","2. high":"122.11","3. low":"113.79","4. close":"114.47","5. volume":"23954529.95"},"2022-02-11":{"1. open":"126.53","2. high":"127.35","3. low":"121.86","4. close":"122.14","5. volume":"21622226.83"},"2022-02-04":{"1. open":"123.43","2. high":"127.79","3. low":"121.78","4. close":"126.25","5. volume":"25466692.09"},"2022-01-28":{"1. open":"117.82","2. high":"126.42","3. low":"114.32","4. close":"123.81","5. volume":"48603825.13"},"2022-01-21":{"1. open":"122.38","2. high":"123.26","3. low":"119.00","4. close":"119.07","5. volume":"18889518.69"},"2022-01-14":{"1. open":"123.78","2. high":"125.37","3. low":"117.80","4. close":"123.54","5. volume":"29497773.44"},"2022-01-07":{"1. open":"123.41","2. high":"130.90","3. low":"121.98","4. close":"124.11","5. volume":"33151391.88"},"2021-12-31":{"1. open":"120.25","2. high":"124.26","3. low":"119.62","4. close":"123.04","5. volume":"16988138.61"},"2021-12-23":{"1. open":"115.73","2. high":"120.55","3. low":"114.79","4. close":"120.25","5. volume":"15989087.21"},"2021-12-17":{"1. open":"113.92","2. high":"118.42","3. low":"111.19","4. close":"117.27","5. volume":"32417814.76"},"2021-12-10":{"1. open":"109.91","2. high":"115.37","3. low":"109.91","4. close":"114.23","5. volume":"23042007.43"},"2021-12-03":{"1. open":"109.19","2. high":"110.10","3. low":"107.19","4. close":"109.39","5. volume":"33193629.94"},"2021-11-26":{"1. open":"106.78","2. high":"109.37","3. low":"105.45","4. close":"106.61","5. volume":"16454319.85"},"2021-11-19":{"1. open":"110.04","2. high":"110.61","3. low":"106.11","4. close":"106.83","5. volume":"22343595.09"},"2021-11-12":{"1. open":"114.13","2. high":"114.86","3. low":"109.34","4. close":"109.51","5. volume":"26796256.19"},"2021-11-05":{"1. open":"115.11","2. high":"117.17","3. low":"110.37","4. close":"113.79","5. volume":"27423929.33"},"2021-10-29":{"1. open":"117.39","2. high":"118.42","3. low":"114.72","4. close":"115.16","5. volume":"31562913.11"},"2021-10-22":{"1. open":"132.55","2. high":"133.42","3. low":"116.55","4. close":"117.72","5. volume":"54984115.86"},"2021-10-15":{"1. open":"132.09","2. high":"133.34","3. low":"128.56","4. close":"133.12","5. volume":"14970128.64"},"2021-10-08":{"1. open":"131.40","2. high":"134.40","3. low":"129.69","4. close":"131.84","5. volume":"25048537.59"},"2021-10-01":{"1. open":"126.99","2. high":"132.53","3. low":"125.60","4. close":"131.93","5. volume":"21930644.30"},"2021-09-24":{"1. open":"123.26","2. high":"127.47","3. low":"122.23","4. close":"126.56","5. volume":"16960792.72"},"2021-09-17":{"1. open":"127.40","2. high":"127.94","3. low":"124.32","4. close":"124.48","5. volume":"18530263.67"},"2021-09-10":{"1. open":"128.55","2. high":"128.68","3. low":"126.11","4. close":"126.13","5. volume":"12661062.21"},"2021-09-03":{"1. open":"128.41","2. high":"129.74","3. low":"127.78","4. close":"128.49","5. volume":"12284380.82"},"2021-08-27":{"1. open":"128.52","2. high":"129.61","3. low":"127.40","4. close":"128.33","5. volume":"11392907.83"},"2021-08-20":{"1. open":"131.85","2. high":"132.32","3. low":"126.30","4. close":"128.05","5. volume":"14902304.72"},"2021-08-13":{"1. open":"130.90","2. high":"132.17","3. low":"129.19","4. close":"131.80","5. volume":"16994874.97"},"2021-08-06":{"1. open":"130.21","2. high":"133.20","3. low":"129.82","4. close":"132.64","5. volume":"15122824.49"},"2021-07-30":{"1. open":"130.15","2. high":"132.22","3. low":"129.60","4. close":"129.76","5. volume":"14839349.44"},"2021-07-23":{"1. open":"125.60","2. high":"133.40","3. low":"125.38","4. close":"130.11","5. volume":"32021451.74"},"2021-07-16":{"1. open":"130.19","2. high":"130.68","3. low":"127.57","4. close":"127.86","5. volume":"17176607.71"},"2021-07-09":{"1. open":"128.86","2. high":"130.70","3. low":"126.20","4. close":"130.27","5. volume":"19832509.51"},"2021-07-02":{"1. open":"135.33","2. high":"135.78","3. low":"128.38","4. close":"128.89","5. volume":"26765993.18"},"2021-06-25":{"1. open":"132.66","2. high":"135.38","3. low":"132.61","4. close":"135.17","5. volume":"15767930.43"},"2021-06-18":{"1. open":"138.73","2. high":"139.03","3. low":"131.67","4. close":"131.74","5. volume":"21335295.23"},"2021-06-11":{"1. open":"135.82","2. high":"140.69","3. low":"135.47","4. close":"139.26","5. volume":"20290843.78"},"2021-06-04":{"1. open":"133.48","2. high":"135.82","3. low":"132.32","4. close":"135.70","5. volume":"11463251.21"},"2021-05-28":{"1. open":"133.53","2. high":"133.83","3. low":"131.67","4. close":"132.32","5. volume":"17014742.56"},"2021-05-21":{"1. open":"132.96","2. high":"134.21","3. low":"129.72","4. close":"133.24","5. volume":"18913119.91"},"2021-05-14":{"1. open":"134.21","2. high":"136.59","3. low":"129.92","4. close":"133.18","5. volume":"25236667.95"},"2021-05-07":{"1. open":"132.38","2. high":"136.71","3. low":"132.14","4. close":"133.90","5. volume":"29079959.53"},"2021-04-30":{"1. open":"131.10","2. high":"136.92","3. low":"129.38","4. close":"130.60","5. volume":"23555177.07"},"2021-04-23":{"1. open":"122.98","2. high":"133.24","3. low":"122.04","4. close":"131.11","5. volume":"43491103.32"},"2021-04-16":{"1. open":"124.29","2. high":"124.61","3. low":"120.02","4. close":"122.97","5. volume":"24698701.33"},"2021-04-09":{"1. open":"123.02","2. high":"125.83","3. low":"122.80","4. close":"124.94","5. volume":"17655444.73"},"2021-04-01":{"1. open":"125.17","2. high":"126.18","3. low":"121.76","4. close":"122.64","5. volume":"16967490.42"},"2021-03-26":{"1. open":"118.29","2. high":"125.63","3. low":"117.73","4. close":"125.54","5. volume":"21768326.25"},"2021-03-19":{"1. open":"117.61","2. high":"120.58","3. low":"117.22","4. close":"118.66","5. volume":"25817329.20"},"2021-03-12":{"1. open":"113.21","2. high":"118.42","3. low":"113.11","4. close":"117.47","5. volume":"26928030.47"},"2021-03-05":{"1. open":"110.78","2. high":"113.91","3. low":"109.32","4. close":"113.07","5. volume":"30066108.93"},"2021-02-26":{"1. open":"109.08","2. high":"114.47","3. low":"109.03","4. close":"109.48","5. volume":"28289242.98"},"2021-02-19":{"1. open":"110.60","2. high":"111.33","3. low":"108.97","4. close":"109.53","5. volume":"20773882.97"},"2021-02-12":{"1. open":"112.87","2. high":"114.12","3. low":"110.55","4. close":"111.20","5. volume":"22676331.78"},"2021-02-05":{"1. open":"110.37","2. high":"112.13","3. low":"108.73","4. close":"112.11","5. volume":"26147928.44"},"2021-01-29":{"1. open":"109.32","2. high":"114.87","3. low":"108.12","4. close":"109.64","5. volume":"51951559.38"},"2021-01-22":{"1. open":"119.00","2. high":"121.73","3. low":"108.03","4. close":"109.18","5. volume":"56961250.14"},"2021-01-15":{"1. open":"117.78","2. high":"119.81","3. low":"116.40","4. close":"118.19","5. volume":"27079819.62"},"2021-01-08":{"1. open":"115.85","2. high":"121.40","3. low":"113.26","4. close":"118.31","5. volume":"26174423.76"},"2020-12-31":{"1. open":"115.16","2. high":"116.54","3. low":"113.44","4. close":"115.88","5. volume":"12910678.70"},"2020-12-24":{"1. open":"114.12","2. high":"115.26","3. low":"112.05","4. close":"114.78","5. volume":"13723516.27"},"2020-12-18":{"1. open":"115.36","2. high":"116.51","3. low":"113.63","4. close":"115.85","5. volume":"23271230.71"},"2020-12-11":{"1. open":"116.44","2. high":"117.54","3. low":"113.79","4. close":"114.39","5. volume":"27166044.73"},"2020-12-04":{"1. open":"114.24","2. high":"117.26","3. low":"112.68","4. close":"117.09","5. volume":"22873985.83"},"2020-11-27":{"1. open":"108.10","2. high":"115.35","3. low":"107.95","4. close":"114.47","5. volume":"17874793.60"},"2020-11-20":{"1. open":"108.90","2. high":"109.43","3. low":"106.68","4. close":"107.65","5. volume":"20710695.71"},"2020-11-13":{"1. open":"108.51","2. high":"110.22","3. low":"104.46","4. close":"107.56","5. volume":"27697360.59"},"2020-11-06":{"1. open":"103.70","2. high":"106.46","3. low":"102.33","4. close":"104.98","5. volume":"23443096.40"},"2020-10-30":{"1. open":"105.35","2. high":"105.77","3. low":"97.50","4. close":"102.79","5. volume":"34290213.20"},"2020-10-23":{"1. open":"116.72","2. high":"117.23","3. low":"104.00","4. close":"106.78","5. volume":"46473958.17"},"2020-10-16":{"1. open":"117.89","2. high":"118.06","3. low":"114.01","4. close":"115.92","5. volume":"20136340.94"},"2020-10-09":{"1. open":"112.16","2. high":"124.73","3. low":"111.43","4. close":"117.63","5. volume":"39933544.82"},"2020-10-02":{"1. open":"110.99","2. high":"113.50","3. low":"109.38","4. close":"110.99","5. volume":"13843022.78"},"2020-09-25":{"1. open":"110.90","2. high":"111.93","3. low":"107.22","4. close":"109.50","5. volume":"17221542.90"},"2020-09-18":{"1. open":"112.63","2. high":"115.82","3. low":"112.08","4. close":"113.00","5. volume":"17406479.05"},"2020-09-11":{"1. open":"112.45","2. high":"113.87","3. low":"110.68","4. close":"111.81","5. volume":"15195820.81"},"2020-09-04":{"1. open":"115.30","2. high":"119.62","3. low":"111.60","4. close":"112.58","5. volume":"24219728.08"},"2020-08-28":{"1. open":"113.95","2. high":"116.74","3. low":"113.56","4. close":"115.13","5. volume":"15611829.57"},"2020-08-21":{"1. open":"115.30","2. high":"115.61","3. low":"112.59","4. close":"113.37","5. volume":"14644532.43"},"2020-08-14":{"1. open":"115.45","2. high":"120.10","3. low":"114.06","4. close":"115.31","5. volume":"17153576.30"},"2020-08-07":{"1. open":"113.68","2. high":"116.68","3. low":"112.44","4. close":"115.03","5. volume":"16294766.12"},"2020-07-31":{"1. open":"114.94","2. high":"116.30","3. low":"111.47","4. close":"113.17","5. volume":"18420137.26"},"2020-07-24":{"1. open":"116.05","2. high":"121.67","3. low":"115.19","4. close":"115.79","5. volume":"37778521.90"},"2020-07-17":{"1. open":"110.26","2. high":"115.64","3. low":"108.55","4. close":"115.17","5. volume":"20213616.75"},"2020-07-10":{"1. open":"111.61","2. high":"112.17","3. low":"106.04","4. close":"108.94","5. volume":"20766959.74"},"2020-07-02":{"1. open":"108.60","2. high":"111.77","3. low":"108.04","4. close":"110.19","5. volume":"15168972.92"},"2020-06-26":{"1. open":"112.41","2. high":"113.13","3. low":"106.67","4. close":"107.88","5. volume":"32233099.54"},"2020-06-19":{"1. open":"109.72","2. high":"117.37","3. low":"108.89","4. close":"112.74","5. volume":"22891205.08"},"2020-06-12":{"1. open":"121.76","2. high":"125.08","3. low":"108.47","4. close":"112.22","5. volume":"30797505.33"},"2020-06-05":{"1. open":"114.73","2. high":"123.56","3. low":"114.17","4. close":"121.56","5. volume":"17963825.37"},"2020-05-29":{"1. open":"111.66","2. high":"116.88","3. low":"111.39","4. close":"114.97","5. volume":"21206689.38"},"2020-05-22":{"1. open":"110.35","2. high":"112.74","3. low":"108.24","4. close":"108.98","5. volume":"17935583.82"},"2020-05-15":{"1. open":"112.13","2. high":"114.44","3. low":"102.92","4. close":"107.68","5. volume":"22303346.28"},"2020-05-08":{"1. open":"111.22","2. high":"114.44","3. low":"109.90","4. close":"113.21","5. volume":"19505717.54"},"2020-05-01":{"1. open":"115.58","2. high":"119.03","3. low":"111.74","4. close":"112.18","5. volume":"24396531.43"},"2020-04-24":{"1. open":"109.68","2. high":"115.06","3. low":"103.15","4. close":"114.81","5. volume":"37973483.43"},"2020-04-17":{"1. open":"111.96","2. high":"115.23","3. low":"105.33","4. close":"110.57","5. volume":"25075306.31"},"2020-04-09":{"1. open":"101.58","2. high":"113.15","3. low":"101.38","4. close":"111.84","5. volume":"21495170.22"},"2020-04-03":{"1. open":"99.50","2. high":"104.76","3. low":"96.21","4. close":"97.89","5. volume":"26586652.87"},"2020-03-27":{"1. open":"87.08","2. high":"104.16","3. low":"83.36","4. close":"99.44","5. volume":"36735681.36"},"2020-03-20":{"1. open":"90.21","2. high":"98.87","3. low":"87.18","4. close":"87.81","5. volume":"43391514.10"},"2020-03-13":{"1. open":"110.61","2. high":"114.95","3. low":"92.80","4. close":"99.37","5. volume":"51162543.94"},"2020-03-06":{"1. open":"120.36","2. high":"125.28","3. low":"114.62","4. close":"117.58","5. volume":"32268608.60"},"2020-02-28":{"1. open":"133.94","2. high":"136.28","3. low":"116.32","4. close":"119.81","5. volume":"35422212.54"},"2020-02-21":{"1. open":"137.88","2. high":"139.82","3. low":"137.01","4. close":"137.93","5. volume":"11500209.17"},"2020-02-14":{"1. open":"140.81","2. high":"143.23","3. low":"137.87","4. close":"138.72","5. volume":"21562036.79"},"2020-02-07":{"1. open":"132.79","2. high":"146.13","3. low":"132.46","4. close":"141.22","5. volume":"40221895.87"},"2020-01-31":{"1. open":"127.49","2. high":"132.60","3. low":"124.24","4. close":"132.31","5. volume":"31906614.11"},"2020-01-24":{"1. open":"126.86","2. high":"134.20","3. low":"126.66","4. close":"129.39","5. volume":"32061128.91"},"2020-01-17":{"1. open":"124.71","2. high":"127.34","3. low":"124.33","4. close":"127.32","5. volume":"19175848.28"},"2020-01-10":{"1. open":"122.82","2. high":"126.91","3. low":"122.61","4. close":"125.83","5. volume":"15667820.20"},"2020-01-03":{"1. open":"124.45","2. high":"125.12","3. low":"121.88","4. close":"123.66","5. volume":"12351872.43"},"2019-12-27":{"1. open":"124.99","2. high":"125.33","3. low":"123.91","4. close":"124.52","5. volume":"8180738.56"},"2019-12-20":{"1. open":"124.21","2. high":"125.58","3. low":"122.85","4. close":"124.81","5. volume":"18444000.82"},"2019-12-13":{"1. open":"122.75","2. high":"124.88","3. low":"122.67","4. close":"123.54","5. volume":"16113002.08"},"2019-12-06":{"1. open":"123.76","2. high":"123.81","3. low":"120.30","4. close":"122.63","5. volume":"15959693.16"},"2019-11-29":{"1. open":"123.78","2. high":"125.33","3. low":"122.46","4. close":"123.76","5. volume":"10588703.82"},"2019-11-22":{"1. open":"123.63","2. high":"124.62","3. low":"122.20","4. close":"123.66","5. volume":"15614879.26"},"2019-11-15":{"1. open":"126.30","2. high":"126.30","3. low":"122.73","4. close":"123.72","5. volume":"14884046.21"},"2019-11-08":{"1. open":"125.41","2. high":"128.08","3. low":"125.34","4. close":"126.67","5. volume":"15809876.69"},"2019-11-01":{"1. open":"125.19","2. high":"125.77","3. low":"122.61","4. close":"124.76","5. volume":"14853947.97"},"2019-10-25":{"1. open":"122.07","2. high":"125.13","3. low":"120.50","4. close":"124.68","5. volume":"17847226.78"},"2019-10-18":{"1. open":"131.00","2. high":"132.30","3. low":"121.74","4. close":"123.43","5. volume":"31489158.29"},"2019-10-11":{"1. open":"130.95","2. high":"133.02","3. low":"127.26","4. close":"131.41","5. volume":"12976209.60"},"2019-10-04":{"1. open":"132.31","2. high":"135.64","3. low":"128.12","4. close":"131.63","5. volume":"14646780.34"},"2019-09-27":{"1. open":"129.97","2. high":"133.56","3. low":"129.39","4. close":"131.86","5. volume":"11392505.56"},"2019-09-20":{"1. open":"131.23","2. high":"133.50","3. low":"129.34","4. close":"130.60","5. volume":"14049890.32"},"2019-09-13":{"1. open":"129.42","2. high":"133.90","3. low":"129.30","4. close":"132.25","5. volume":"16363801.44"},"2019-09-06":{"1. open":"124.13","2. high":"130.44","3. low":"122.73","4. close":"129.40","5. volume":"11657384.27"},"2019-08-30":{"1. open":"120.63","2. high":"125.26","3. low":"118.89","4. close":"124.76","5. volume":"14923392.92"},"2019-08-23":{"1. open":"124.16","2. high":"125.49","3. low":"118.59","4. close":"119.27","5. volume":"15193101.59"},"2019-08-16":{"1. open":"124.88","2. high":"125.72","3. low":"119.90","4. close":"123.13","5. volume":"19269367.59"},"2019-08-09":{"1. open":"133.46","2. high":"133.57","3. low":"124.59","4. close":"125.31","5. volume":"26348450.83"},"2019-08-02":{"1. open":"139.10","2. high":"140.79","3. low":"134.02","4. close":"135.55","5. volume":"21058632.02"},"2019-07-26":{"1. open":"138.23","2. high":"139.86","3. low":"136.59","4. close":"139.33","5. volume":"15459659.33"},"2019-07-19":{"1. open":"131.53","2. high":"139.53","3. low":"130.67","4. close":"137.78","5. volume":"29358445.37"},"2019-07-12":{"1. open":"129.84","2. high":"131.56","3. low":"128.07","4. close":"131.40","5. volume":"12145569.17"},"2019-07-05":{"1. open":"128.50","2. high":"130.55","3. low":"128.21","4. close":"130.14","5. volume":"9078832.86"},"2019-06-28":{"1. open":"128.14","2. high":"129.01","3. low":"126.88","4. close":"126.94","5. volume":"14337851.99"},"2019-06-21":{"1. open":"124.63","2. high":"128.45","3. low":"123.99","4. close":"128.14","5. volume":"14591275.74"},"2019-06-14":{"1. open":"123.70","2. high":"125.61","3. low":"123.27","4. close":"124.41","5. volume":"12631558.62"},"2019-06-07":{"1. open":"117.00","2. high":"124.01","3. low":"116.96","4. close":"122.71","5. volume":"14906758.20"},"2019-05-31":{"1. open":"121.63","2. high":"122.10","3. low":"116.77","4. close":"116.90","5. volume":"13687508.29"},"2019-05-24":{"1. open":"122.92","2. high":"126.17","3. low":"120.07","4. close":"121.77","5. volume":"14321019.36"},"2019-05-17":{"1. open":"122.69","2. high":"125.29","3. low":"120.55","4. close":"123.64","5. volume":"15120471.65"},"2019-05-10":{"1. open":"127.31","2. high":"129.51","3. low":"121.90","4. close":"124.56","5. volume":"17959311.14"},"2019-05-03":{"1. open":"128.09","2. high":"130.54","3. low":"127.66","4. close":"129.10","5. volume":"15439173.16"},"2019-04-26":{"1. open":"128.34","2. high":"130.08","3. low":"126.76","4. close":"128.36","5. volume":"15613295.96"},"2019-04-18":{"1. open":"132.92","2. high":"133.83","3. low":"125.43","4. close":"129.18","5. volume":"25213537.12"},"2019-04-12":{"1. open":"131.65","2. high":"132.96","3. low":"130.57","4. close":"132.88","5. volume":"12588922.90"},"2019-04-05":{"1. open":"130.26","2. high":"132.76","3. low":"130.26","4. close":"131.89","5. volume":"13415899.66"},"2019-03-29":{"1. open":"128.01","2. high":"130.00","3. low":"127.35","4. close":"129.89","5. volume":"13123895.06"},"2019-03-22":{"1. open":"128.72","2. high":"130.82","3. low":"127.69","4. close":"128.37","5. volume":"16461969.38"},"2019-03-15":{"1. open":"125.22","2. high":"129.18","3. low":"125.04","4. close":"128.35","5. volume":"19293939.03"},"2019-03-08":{"1. open":"128.86","2. high":"128.95","3. low":"122.96","4. close":"124.35","5. volume":"17083605.74"},"2019-03-01":{"1. open":"128.87","2. high":"129.32","3. low":"126.77","4. close":"128.14","5. volume":"14059416.78"},"2019-02-22":{"1. open":"126.86","2. high":"128.30","3. low":"126.31","4. close":"128.18","5. volume":"12186597.67"},"2019-02-15":{"1. open":"123.62","2. high":"127.21","3. low":"123.27","4. close":"127.06","5. volume":"15924234.73"},"2019-02-08":{"1. open":"123.37","2. high":"125.79","3. low":"121.62","4. close":"123.08","5. volume":"20136086.88"},"2019-02-01":{"1. open":"122.52","2. high":"124.65","3. low":"122.04","4. close":"123.44","5. volume":"21711257.69"},"2019-01-25":{"1. open":"113.50","2. high":"124.27","3. low":"111.88","4. close":"123.32","5. volume":"40638636.45"},"2019-01-18":{"1. open":"110.93","2. high":"114.81","3. low":"110.24","4. close":"113.98","5. volume":"21739099.74"},"2019-01-11":{"1. open":"108.16","2. high":"112.17","3. low":"107.40","4. close":"111.81","5. volume":"18208662.52"},"2019-01-04":{"1. open":"104.32","2. high":"108.15","3. low":"102.81","4. close":"108.00","5. volume":"16612710.05"},"2018-12-28":{"1. open":"101.17","2. high":"105.68","3. low":"97.52","4. close":"104.05","5. volume":"19911117.31"},"2018-12-21":{"1. open":"109.61","2. high":"110.71","3. low":"101.66","4. close":"102.12","5. volume":"36346997.31"},"2018-12-14":{"1. open":"110.22","2. high":"113.97","3. low":"109.10","4. close":"110.37","5. volume":"21817408.37"},"2018-12-07":{"1. open":"115.68","2. high":"116.53","3. low":"109.42","4. close":"109.85","5. volume":"23750772.85"},"2018-11-30":{"1. open":"108.96","2. high":"114.78","3. low":"108.68","4. close":"114.39","5. volume":"25287719.06"},"2018-11-23":{"1. open":"111.96","2. high":"112.47","3. low":"107.42","4. close":"107.88","5. volume":"16602118.55"},"2018-11-16":{"1. open":"113.68","2. high":"113.75","3. low":"110.01","4. close":"111.91","5. volume":"21641481.35"},"2018-11-09":{"1. open":"106.87","2. high":"115.12","3. low":"106.78","4. close":"113.72","5. volume":"44629568.40"},"2018-11-02":{"1. open":"109.85","2. high":"114.10","3. low":"105.02","4. close":"106.48","5. volume":"80797198.70"},"2018-10-26":{"1. open":"119.28","2. high":"121.42","3. low":"113.88","4. close":"114.87","5. volume":"34026813.76"},"2018-10-19":{"1. open":"129.22","2. high":"133.89","3. low":"117.79","4. close":"118.84","5. volume":"46880551.85"},"2018-10-12":{"1. open":"136.70","2. high":"137.22","3. low":"127.75","4. close":"129.66","5. volume":"25501565.07"},"2018-10-05":{"1. open":"139.65","2. high":"142.09","3. low":"136.12","4. close":"137.19","5. volume":"17437628.52"},"2018-09-28":{"1. open":"139.09","2. high":"141.16","3. low":"136.57","4. close":"139.19","5. volume":"21031805.31"},"2018-09-21":{"1. open":"136.64","2. high":"140.47","3. low":"135.75","4. close":"139.32","5. volume":"34361134.66"},"2018-09-14":{"1. open":"134.95","2. high":"137.43","3. low":"133.71","4. close":"136.54","5. volume":"18685033.46"},"2018-09-07":{"1. open":"134.38","2. high":"135.92","3. low":"133.30","4. close":"133.89","5. volume":"14171084.14"},"2018-08-31":{"1. open":"135.26","2. high":"136.17","3. low":"133.71","4. close":"134.84","5. volume":"14663499.74"},"2018-08-24":{"1. open":"134.74","2. high":"135.46","3. low":"133.25","4. close":"134.43","5. volume":"11960230.75"},"2018-08-17":{"1. open":"132.69","2. high":"134.75","3. low":"130.71","4. close":"134.45","5. volume":"16468173.68"},"2018-08-10":{"1. open":"135.27","2. high":"135.91","3. low":"132.44","4. close":"133.00","5. volume":"15741728.75"},"2018-08-03":{"1. open":"133.29","2. high":"136.16","3. low":"131.02","4. close":"135.96","5. volume":"22429538.52"},"2018-07-27":{"1. open":"134.72","2. high":"137.41","3. low":"133.16","4. close":"133.61","5. volume":"18355502.95"},"2018-07-20":{"1. open":"134.09","2. high":"138.58","3. low":"131.40","4. close":"134.72","5. volume":"33665830.00"},"2018-07-13":{"1. open":"131.26","2. high":"135.30","3. low":"131.15","4. close":"134.30","5. volume":"16012768.50"},"2018-07-06":{"1. open":"127.29","2. high":"131.58","3. low":"127.22","4. close":"131.16","5. volume":"11068360.10"},"2018-06-29":{"1. open":"129.24","2. high":"130.12","3. low":"126.53","4. close":"128.60","5. volume":"23428594.53"},"2018-06-22":{"1. open":"132.72","2. high":"133.03","3. low":"129.59","4. close":"130.05","5. volume":"19335215.15"},"2018-06-15":{"1. open":"134.97","2. high":"135.80","3. low":"132.28","4. close":"133.83","5. volume":"19617268.00"},"2018-06-08":{"1. open":"130.99","2. high":"135.04","3. low":"130.88","4. close":"134.52","5. volume":"17138577.35"},"2018-06-01":{"1. open":"131.20","2. high":"131.73","3. low":"129.07","4. close":"130.67","5. volume":"18727016.54"},"2018-05-25":{"1. open":"133.43","2. high":"134.58","3. low":"131.59","4. close":"132.22","5. volume":"15604157.96"},"2018-05-18":{"1. open":"132.99","2. high":"133.65","3. low":"131.56","4. close":"132.63","5. volume":"15008176.49"},"2018-05-11":{"1. open":"132.55","2. high":"133.34","3. low":"130.05","4. close":"132.68","5. volume":"18430518.89"},"2018-05-04":{"1. open":"135.19","2. high":"135.67","3. low":"128.78","4. close":"132.47","5. volume":"21599638.19"},"2018-04-27":{"1. open":"133.50","2. high":"135.65","3. low":"132.66","4. close":"134.84","5. volume":"23038819.67"},"2018-04-20":{"1. open":"145.43","2. high":"149.12","3. low":"133.02","4. close":"133.38","5. volume":"47064054.76"},"2018-04-13":{"1. open":"139.73","2. high":"146.57","3. low":"139.68","4. close":"144.25","5. volume":"19673510.85"},"2018-04-06":{"1. open":"141.15","2. high":"142.61","3. low":"135.73","4. close":"138.60","5. volume":"19284616.92"},"2018-03-29":{"1. open":"139.19","2. high":"142.56","3. low":"138.34","4. close":"141.24","5. volume":"13747381.67"},"2018-03-23":{"1. open":"147.02","2. high":"147.18","3. low":"136.73","4. close":"137.06","5. volume":"20213950.90"},"2018-03-16":{"1. open":"146.95","2. high":"149.23","3. low":"145.20","4. close":"147.52","5. volume":"23083159.27"},"2018-03-09":{"1. open":"141.87","2. high":"146.90","3. low":"141.53","4. close":"146.65","5. volume":"21027264.38"},"2018-03-02":{"1. open":"143.43","2. high":"147.08","3. low":"139.81","4. close":"142.21","5. volume":"17335013.56"},"2018-02-23":{"1. open":"143.41","2. high":"144.33","3. low":"140.65","4. close":"143.16","5. volume":"13795927.13"},"2018-02-16":{"1. open":"138.91","2. high":"145.25","3. low":"137.75","4. close":"143.77","5. volume":"23659125.88"},"2018-02-09":{"1. open":"145.34","2. high":"145.90","3. low":"132.92","4. close":"137.63","5. volume":"35767943.28"},"2018-02-02":{"1. open":"154.14","2. high":"155.01","3. low":"146.24","4. close":"146.39","5. volume":"20106450.74"},"2018-01-26":{"1. open":"148.67","2. high":"155.31","3. low":"148.30","4. close":"154.04","5. volume":"25931151.50"},"2018-01-19":{"1. open":"151.98","2. high":"157.53","3. low":"148.48","4. close":"149.46","5. volume":"47173247.76"},"2018-01-12":{"1. open":"149.73","2. high":"151.83","3. low":"148.85","4. close":"150.17","5. volume":"20597689.00"},"2018-01-05":{"1. open":"142.22","2. high":"149.95","3. low":"141.34","4. close":"149.58","5. volume":"24080992.83"},"2017-12-29":{"1. open":"140.39","2. high":"142.42","3. low":"140.38","4. close":"141.23","5. volume":"9733331.78"},"2017-12-22":{"1. open":"141.22","2. high":"141.93","3. low":"139.45","4. close":"140.38","5. volume":"18452680.40"},"2017-12-15":{"1. open":"142.65","2. high":"145.30","3. low":"139.95","4. close":"140.38","5. volume":"28629462.57"},"2017-12-08":{"1. open":"143.30","2. high":"144.34","3. low":"141.08","4. close":"142.51","5. volume":"18628411.35"},"2017-12-01":{"1. open":"139.97","2. high":"142.70","3. low":"139.57","4. close":"142.46","5. volume":"22448356.71"},"2017-11-24":{"1. open":"138.67","2. high":"140.33","3. low":"137.99","4. close":"139.77","5. volume":"12637557.65"},"2017-11-17":{"1. open":"137.05","2. high":"138.22","3. low":"134.59","4. close":"137.13","5. volume":"21845705.16"},"2017-11-10":{"1. open":"139.71","2. high":"139.75","3. low":"137.29","4. close":"137.30","5. volume":"20152015.56"},"2017-11-03":{"1. open":"141.54","2. high":"142.62","3. low":"139.45","4. close":"139.53","5. volume":"17920409.97"},"2017-10-27":{"1. open":"149.17","2. high":"149.59","3. low":"140.76","4. close":"141.47","5. volume":"26262102.37"},"2017-10-20":{"1. open":"135.52","2. high":"149.57","3. low":"134.56","4. close":"149.19","5. volume":"51686225.93"},"2017-10-13":{"1. open":"134.86","2. high":"137.11","3. low":"134.72","4. close":"135.41","5. volume":"14846732.01"},"2017-10-06":{"1. open":"133.80","2. high":"135.81","3. low":"133.67","4. close":"134.84","5. volume":"11278480.75"},"2017-09-29":{"1. open":"133.59","2. high":"135.70","3. low":"132.75","4. close":"133.55","5. volume":"16690102.77"},"2017-09-22":{"1. open":"133.30","2. high":"134.30","3. low":"132.76","4. close":"133.60","5. volume":"15547711.67"},"2017-09-15":{"1. open":"132.13","2. high":"134.75","3. low":"131.64","4. close":"133.31","5. volume":"22905254.05"},"2017-09-08":{"1. open":"132.09","2. high":"133.14","3. low":"130.38","4. close":"131.13","5. volume":"12706367.44"},"2017-09-01":{"1. open":"132.66","2. high":"133.07","3. low":"130.62","4. close":"132.63","5. volume":"16353492.54"},"2017-08-25":{"1. open":"128.50","2. high":"132.73","3. low":"128.07","4. close":"132.32","5. volume":"14661222.38"},"2017-08-18":{"1. open":"130.71","2. high":"131.95","3. low":"128.49","4. close":"128.60","5. volume":"17108310.65"},"2017-08-11":{"1. open":"133.48","2. high":"133.56","3. low":"129.97","4. close":"130.57","5. volume":"16717828.83"},"2017-08-04":{"1. open":"132.90","2. high":"134.09","3. low":"132.71","4. close":"133.62","5. volume":"15191452.94"},"2017-07-28":{"1. open":"135.32","2. high":"135.77","3. low":"132.22","4. close":"132.82","5. volume":"19521127.05"},"2017-07-21":{"1. open":"141.38","2. high":"142.03","3. low":"134.87","4. close":"135.39","5. volume":"36105959.15"},"2017-07-14":{"1. open":"140.76","2. high":"142.33","3. low":"139.97","4. close":"141.98","5. volume":"13822249.40"},"2017-07-07":{"1. open":"141.37","2. high":"143.62","3. low":"140.05","4. close":"140.78","5. volume":"10551530.46"},"2017-06-30":{"1. open":"142.41","2. high":"143.37","3. low":"140.97","4. close":"141.60","5. volume":"12395418.55"},"2017-06-23":{"1. open":"143.15","2. high":"143.47","3. low":"141.20","4. close":"141.86","5. volume":"16840911.56"},"2017-06-16":{"1. open":"141.93","2. high":"144.71","3. low":"140.78","4. close":"143.03","5. volume":"21873036.32"},"2017-06-09":{"1. open":"139.75","2. high":"142.00","3. low":"138.81","4. close":"141.85","5. volume":"19011592.53"},"2017-06-02":{"1. open":"139.87","2. high":"141.02","3. low":"139.54","4. close":"139.97","5. volume":"12503936.81"},"2017-05-26":{"1. open":"140.01","2. high":"141.51","3. low":"139.21","4. close":"140.37","5. volume":"13406108.09"},"2017-05-19":{"1. open":"138.65","2. high":"141.89","3. low":"138.18","4. close":"139.90","5. volume":"21730191.86"},"2017-05-12":{"1. open":"140.66","2. high":"141.27","3. low":"137.88","4. close":"138.42","5. volume":"26172880.97"},"2017-05-05":{"1. open":"147.33","2. high":"147.67","3. low":"140.84","4. close":"142.73","5. volume":"26462185.68"},"2017-04-28":{"1. open":"148.47","2. high":"149.16","3. low":"146.94","4. close":"147.55","5. volume":"20790362.12"},"2017-04-21":{"1. open":"156.26","2. high":"158.04","3. low":"146.91","4. close":"147.63","5. volume":"20576467.33"},"2017-04-13":{"1. open":"158.82","2. high":"158.84","3. low":"155.55","4. close":"156.06","5. volume":"13957377.14"},"2017-04-07":{"1. open":"160.00","2. high":"162.32","3. low":"157.67","4. close":"158.46","5. volume":"19016057.98"},"2017-03-31":{"1. open":"158.96","2. high":"161.09","3. low":"158.42","4. close":"160.30","5. volume":"14682236.93"},"2017-03-24":{"1. open":"161.69","2. high":"162.22","3. low":"159.07","4. close":"160.01","5. volume":"15479488.25"},"2017-03-17":{"1. open":"163.71","2. high":"164.77","3. low":"160.86","4. close":"161.69","5. volume":"19034547.54"},"2017-03-10":{"1. open":"165.44","2. high":"166.88","3. low":"161.90","4. close":"163.70","5. volume":"16830436.04"},"2017-03-03":{"1. open":"166.79","2. high":"168.04","3. low":"165.03","4. close":"165.74","5. volume":"13543895.20"},"2017-02-24":{"1. open":"166.25","2. high":"167.99","3. low":"164.88","4. close":"166.94","5. volume":"12042504.07"},"2017-02-17":{"1. open":"164.99","2. high":"168.26","3. low":"164.17","4. close":"166.31","5. volume":"14348452.69"},"2017-02-10":{"1. open":"161.38","2. high":"164.65","3. low":"160.52","4. close":"164.48","5. volume":"14229663.27"},"2017-02-03":{"1. open":"162.91","2. high":"163.00","3. low":"159.15","4. close":"161.85","5. volume":"15605349.11"},"2017-01-27":{"1. open":"156.56","2. high":"165.00","3. low":"156.50","4. close":"163.21","5. volume":"22919255.16"},"2017-01-20":{"1. open":"153.44","2. high":"157.08","3. low":"152.62","4. close":"156.99","5. volume":"24754176.47"},"2017-01-13":{"1. open":"156.00","2. high":"156.30","3. low":"152.20","4. close":"154.04","5. volume":"15382665.20"},"2017-01-06":{"1. open":"153.73","2. high":"156.41","3. low":"152.82","4. close":"156.06","5. volume":"10993998.65"},"2016-12-30":{"1. open":"153.71","2. high":"154.63","3. low":"152.35","4. close":"152.80","5. volume":"7153082.00"},"2016-12-23":{"1. open":"153.57","2. high":"154.88","3. low":"152.12","4. close":"153.46","5. volume":"12159610.78"},"2016-12-16":{"1. open":"153.47","2. high":"156.44","3. low":"151.95","4. close":"153.48","5. volume":"22049898.59"},"2016-12-09":{"1. open":"148.07","2. high":"153.47","3. low":"146.30","4. close":"153.28","5. volume":"15790903.85"},"2016-12-02":{"1. open":"150.23","2. high":"151.57","3. low":"145.72","4. close":"147.30","5. volume":"17831254.84"},"2016-11-25":{"1. open":"147.92","2. high":"150.22","3. low":"147.62","4. close":"150.17","5. volume":"10373535.03"},"2016-11-18":{"1. open":"148.43","2. high":"149.00","3. low":"145.03","4. close":"147.64","5. volume":"14883811.48"},"2016-11-11":{"1. open":"141.75","2. high":"148.52","3. low":"139.00","4. close":"148.45","5. volume":"23281894.94"},"2016-11-04":{"1. open":"140.62","2. high":"142.06","3. low":"139.62","4. close":"140.31","5. volume":"13962921.43"},"2016-10-28":{"1. open":"138.45","2. high":"142.17","3. low":"137.92","4. close":"140.48","5. volume":"14736935.15"},"2016-10-21":{"1. open":"142.17","2. high":"143.50","3. low":"136.04","4. close":"137.74","5. volume":"29209103.89"},"2016-10-14":{"1. open":"144.25","2. high":"145.89","3. low":"140.17","4. close":"142.17","5. volume":"14373415.36"},"2016-10-07":{"1. open":"145.50","2. high":"145.93","3. low":"142.55","4. close":"143.30","5. volume":"10510281.96"},"2016-09-30":{"1. open":"142.18","2. high":"151.89","3. low":"141.26","4. close":"146.22","5. volume":"14545729.33"},"2016-09-23":{"1. open":"142.56","2. high":"144.72","3. low":"141.64","4. close":"142.66","5. volume":"11484556.64"},"2016-09-16":{"1. open":"142.92","2. high":"145.93","3. low":"141.03","4. close":"141.61","5. volume":"20242775.15"},"2016-09-09":{"1. open":"147.17","2. high":"148.90","3. low":"143.28","4. close":"143.32","5. volume":"13816470.38"},"2016-09-02":{"1. open":"146.21","2. high":"147.81","3. low":"145.53","4. close":"146.87","5. volume":"10389537.35"},"2016-08-26":{"1. open":"147.28","2. high":"148.52","3. low":"145.30","4. close":"145.74","5. volume":"12493081.12"},"2016-08-19":{"1. open":"149.49","2. high":"150.02","3. low":"146.84","4. close":"147.32","5. volume":"13691574.22"},"2016-08-12":{"1. open":"149.80","2. high":"151.84","3. low":"148.68","4. close":"149.08","5. volume":"18000722.57"},"2016-08-05":{"1. open":"147.88","2. high":"150.51","3. low":"147.10","4. close":"150.51","5. volume":"13869735.35"},"2016-07-29":{"1. open":"149.12","2. high":"150.60","3. low":"147.31","4. close":"147.85","5. volume":"12655300.68"},"2016-07-22":{"1. open":"146.64","2. high":"149.28","3. low":"145.34","4. close":"149.19","5. volume":"22806778.67"},"2016-07-15":{"1. open":"142.31","2. high":"148.57","3. low":"142.22","4. close":"147.08","5. volume":"17062257.96"},"2016-07-08":{"1. open":"139.17","2. high":"142.31","3. low":"138.00","4. close":"142.18","5. volume":"9401479.72"},"2016-07-01":{"1. open":"134.56","2. high":"140.81","3. low":"131.17","4. close":"140.24","5. volume":"17633309.90"},"2016-06-24":{"1. open":"140.47","2. high":"143.12","3. low":"134.56","4. close":"134.94","5. volume":"20448809.61"},"2016-06-17":{"1. open":"139.58","2. high":"140.58","3. low":"137.16","4. close":"139.91","5. volume":"14589855.38"},"2016-06-10":{"1. open":"140.92","2. high":"141.84","3. low":"139.79","4. close":"140.26","5. volume":"13734933.48"},"2016-06-03":{"1. open":"140.43","2. high":"141.59","3. low":"139.50","4. close":"140.74","5. volume":"12399624.40"},"2016-05-27":{"1. open":"135.88","2. high":"140.78","3. low":"135.00","4. close":"140.69","5. volume":"13725758.65"},"2016-05-20":{"1. open":"135.91","2. high":"138.07","3. low":"132.51","4. close":"135.55","5. volume":"15102458.91"},"2016-05-13":{"1. open":"135.96","2. high":"139.08","3. low":"135.33","4. close":"135.98","5. volume":"15680416.60"},"2016-05-06":{"1. open":"134.91","2. high":"136.21","3. low":"131.54","4. close":"135.58","5. volume":"19386070.19"},"2016-04-29":{"1. open":"136.38","2. high":"138.80","3. low":"132.73","4. close":"134.34","5. volume":"15608843.41"},"2016-04-22":{"1. open":"139.69","2. high":"140.97","3. low":"131.28","4. close":"136.70","5. volume":"34693150.57"},"2016-04-15":{"1. open":"138.32","2. high":"140.62","3. low":"136.77","4. close":"139.66","5. volume":"16056817.23"},"2016-04-08":{"1. open":"140.23","2. high":"141.32","3. low":"136.06","4. close":"137.48","5. volume":"16953728.65"},"2016-04-01":{"1. open":"136.01","2. high":"140.93","3. low":"135.53","4. close":"140.40","5. volume":"18815229.05"},"2016-03-24":{"1. open":"135.59","2. high":"137.42","3. low":"133.01","4. close":"136.19","5. volume":"16211930.37"},"2016-03-18":{"1. open":"130.72","2. high":"135.79","3. low":"129.83","4. close":"135.40","5. volume":"27511044.58"},"2016-03-11":{"1. open":"126.37","2. high":"131.56","3. low":"125.99","4. close":"131.05","5. volume":"21683916.40"},"2016-03-04":{"1. open":"121.51","2. high":"128.34","3. low":"120.50","4. close":"126.85","5. volume":"20764341.78"},"2016-02-26":{"1. open":"123.20","2. high":"124.20","3. low":"119.37","4. close":"121.54","5. volume":"19113124.97"},"2016-02-19":{"1. open":"112.15","2. high":"123.35","3. low":"111.70","4. close":"122.50","5. volume":"22054519.60"},"2016-02-12":{"1. open":"115.99","2. high":"117.38","3. low":"107.61","4. close":"111.42","5. volume":"29480185.98"},"2016-02-05":{"1. open":"114.51","2. high":"118.42","3. low":"112.57","4. close":"118.35","5. volume":"23498934.22"},"2016-01-29":{"1. open":"112.40","2. high":"114.87","3. low":"111.06","4. close":"114.87","5. volume":"25110634.03"},"2016-01-22":{"1. open":"119.77","2. high":"121.60","3. low":"108.62","4. close":"112.76","5. volume":"40690198.46"},"2016-01-15":{"1. open":"121.33","2. high":"123.61","3. low":"118.63","4. close":"119.70","5. volume":"27127799.88"},"2016-01-08":{"1. open":"124.82","2. high":"126.01","3. low":"120.88","4. close":"121.17","5. volume":"23244854.13"},"2015-12-31":{"1. open":"126.79","2. high":"129.28","3. low":"125.69","4. close":"126.68","5. volume":"12462466.46"},"2015-12-24":{"1. open":"125.03","2. high":"128.23","3. low":"123.37","4. close":"127.26","5. volume":"15225685.24"},"2015-12-18":{"1. open":"124.56","2. high":"128.55","3. low":"123.37","4. close":"124.18","5. volume":"25611985.12"},"2015-12-11":{"1. open":"129.02","2. high":"129.25","3. low":"123.27","4. close":"123.87","5. volume":"19657302.33"},"2015-12-04":{"1. open":"127.59","2. high":"130.16","3. low":"127.02","4. close":"129.27","5. volume":"21112900.36"},"2015-11-27":{"1. open":"127.52","2. high":"128.27","3. low":"126.22","4. close":"127.46","5. volume":"12150386.25"},"2015-11-20":{"1. open":"121.32","2. high":"127.87","3. low":"121.32","4. close":"127.49","5. volume":"19408053.13"},"2015-11-13":{"1. open":"126.96","2. high":"127.11","3. low":"121.19","4. close":"121.28","5. volume":"23077210.87"},"2015-11-06":{"1. open":"129.33","2. high":"131.45","3. low":"126.91","4. close":"127.26","5. volume":"19815466.08"},"2015-10-30":{"1. open":"133.25","2. high":"133.48","3. low":"126.42","4. close":"128.95","5. volume":"31940904.40"},"2015-10-23":{"1. open":"137.94","2. high":"138.05","3. low":"128.23","4. close":"133.18","5. volume":"38724726.24"},"2015-10-16":{"1. open":"140.29","2. high":"140.45","3. low":"136.77","4. close":"138.44","5. volume":"16068125.81"},"2015-10-09":{"1. open":"134.23","2. high":"140.97","3. low":"134.23","4. close":"140.28","5. volume":"17918034.10"},"2015-10-02":{"1. open":"132.94","2. high":"134.13","3. low":"129.39","4. close":"133.09","5. volume":"18331668.84"},"2015-09-25":{"1. open":"133.83","2. high":"135.30","3. low":"130.67","4. close":"133.86","5. volume":"15479081.38"},"2015-09-18":{"1. open":"135.66","2. high":"137.78","3. low":"132.54","4. close":"133.02","5. volume":"19074855.27"},"2015-09-11":{"1. open":"134.27","2. high":"137.19","3. low":"133.02","4. close":"135.66","5. volume":"12810307.96"},"2015-09-04":{"1. open":"135.56","2. high":"136.61","3. low":"130.58","4. close":"132.28","5. volume":"19718585.95"},"2015-08-28":{"1. open":"132.07","2. high":"137.13","3. low":"129.44","4. close":"136.22","5. volume":"29924348.85"},"2015-08-21":{"1. open":"142.86","2. high":"144.24","3. low":"136.88","4. close":"137.02","5. volume":"18268830.47"},"2015-08-14":{"1. open":"144.31","2. high":"144.95","3. low":"141.71","4. close":"143.37","5. volume":"15800804.96"},"2015-08-07":{"1. open":"148.85","2. high":"148.99","3. low":"142.07","4. close":"142.79","5. volume":"18537895.70"},"2015-07-31":{"1. open":"146.36","2. high":"149.18","3. low":"145.90","4. close":"149.12","5. volume":"14157976.85"},"2015-07-24":{"1. open":"159.06","2. high":"159.97","3. low":"146.74","4. close":"147.05","5. volume":"34128514.65"},"2015-07-17":{"1. open":"154.58","2. high":"158.81","3. low":"154.21","4. close":"158.80","5. volume":"15776327.42"},"2015-07-10":{"1. open":"150.81","2. high":"154.10","3. low":"149.34","4. close":"153.68","5. volume":"16701901.99"},"2015-07-02":{"1. open":"150.89","2. high":"152.45","3. low":"149.23","4. close":"151.97","5. volume":"11947622.39"},"2015-06-26":{"1. open":"154.33","2. high":"156.46","3. low":"152.10","4. close":"152.31","5. volume":"19275483.52"},"2015-06-19":{"1. open":"152.19","2. high":"155.31","3. low":"151.20","4. close":"153.72","5. volume":"19111261.84"},"2015-06-12":{"1. open":"153.88","2. high":"156.89","3. low":"150.39","4. close":"153.72","5. volume":"16904677.82"},"2015-06-05":{"1. open":"156.68","2. high":"157.92","3. low":"153.91","4. close":"154.10","5. volume":"12765873.54"},"2015-05-29":{"1. open":"158.43","2. high":"158.77","3. low":"155.69","4. close":"156.17","5. volume":"11447512.16"},"2015-05-22":{"1. open":"159.65","2. high":"160.58","3. low":"158.27","4. close":"158.53","5. volume":"10990647.04"},"2015-05-15":{"1. open":"158.93","2. high":"160.55","3. low":"155.42","4. close":"159.49","5. volume":"12367254.32"},"2015-05-08":{"1. open":"160.60","2. high":"162.29","3. low":"155.44","4. close":"158.96","5. volume":"15458698.31"},"2015-05-01":{"1. open":"157.31","2. high":"161.21","3. low":"156.51","4. close":"159.87","5. volume":"20136145.79"},"2015-04-24":{"1. open":"149.22","2. high":"158.25","3. low":"149.03","4. close":"156.29","5. volume":"32619823.80"},"2015-04-17":{"1. open":"149.46","2. high":"151.85","3. low":"147.31","4. close":"147.90","5. volume":"16139275.57"},"2015-04-10":{"1. open":"147.00","2. high":"150.82","3. low":"146.09","4. close":"149.92","5. volume":"12810934.83"},"2015-04-02":{"1. open":"148.49","2. high":"150.60","3. low":"145.80","4. close":"147.70","5. volume":"15433019.48"},"2015-03-27":{"1. open":"149.83","2. high":"152.21","3. low":"146.28","4. close":"147.65","5. volume":"21695931.95"},"2015-03-20":{"1. open":"142.73","2. high":"150.04","3. low":"142.50","4. close":"149.93","5. volume":"23643438.37"},"2015-03-13":{"1. open":"145.63","2. high":"148.34","3. low":"141.21","4. close":"142.02","5. volume":"24058202.59"},"2015-03-06":{"1. open":"148.83","2. high":"149.02","3. low":"145.50","4. close":"145.90","5. volume":"19438665.95"},"2015-02-27":{"1. open":"151.18","2. high":"151.88","3. low":"147.07","4. close":"149.07","5. volume":"21117858.28"},"2015-02-20":{"1. open":"147.05","2. high":"151.42","3. low":"147.03","4. close":"150.64","5. volume":"12987517.26"},"2015-02-13":{"1. open":"143.60","2. high":"148.02","3. low":"142.75","4. close":"147.65","5. volume":"16721021.19"},"2015-02-06":{"1. open":"141.76","2. high":"146.10","3. low":"139.47","4. close":"144.26","5. volume":"20656312.31"},"2015-01-30":{"1. open":"145.68","2. high":"146.79","3. low":"137.64","4. close":"141.12","5. volume":"30310244.64"},"2015-01-23":{"1. open":"144.25","2. high":"145.07","3. low":"139.06","4. close":"143.48","5. volume":"28748573.25"},"2015-01-16":{"1. open":"146.36","2. high":"147.26","3. low":"141.52","4. close":"144.65","5. volume":"21422392.99"},"2015-01-09":{"1. open":"148.45","2. high":"148.45","3. low":"141.79","4. close":"146.46","5. volume":"22497840.19"},"2015-01-02":{"1. open":"149.12","2. high":"150.33","3. low":"146.78","4. close":"149.18","5. volume":"14451231.51"},"2014-12-26":{"1. open":"145.75","2. high":"150.13","3. low":"145.75","4. close":"149.44","5. volume":"11514707.36"},"2014-12-19":{"1. open":"143.54","2. high":"147.66","3. low":"138.54","4. close":"145.91","5. volume":"31839654.56"},"2014-12-12":{"1. open":"150.31","2. high":"150.35","3. low":"142.98","4. close":"143.03","5. volume":"21538102.35"},"2014-12-05":{"1. open":"148.79","2. high":"151.44","3. low":"148.53","4. close":"150.29","5. volume":"19280697.35"},"2014-11-28":{"1. open":"148.70","2. high":"150.84","3. low":"148.21","4. close":"149.28","5. volume":"15698448.66"},"2014-11-21":{"1. open":"151.11","2. high":"151.86","3. low":"147.10","4. close":"148.13","5. volume":"20502941.71"},"2014-11-14":{"1. open":"149.03","2. high":"151.42","3. low":"148.77","4. close":"151.11","5. volume":"18491544.76"},"2014-11-07":{"1. open":"151.20","2. high":"151.46","3. low":"147.33","4. close":"149.19","5. volume":"18965769.05"},"2014-10-31":{"1. open":"149.12","2. high":"152.43","3. low":"148.94","4. close":"151.33","5. volume":"25168967.38"},"2014-10-24":{"1. open":"153.58","2. high":"156.79","3. low":"148.30","4. close":"149.20","5. volume":"64161483.02"},"2014-10-17":{"1. open":"170.75","2. high":"171.82","3. low":"164.49","4. close":"167.58","5. volume":"22419787.46"},"2014-10-10":{"1. open":"174.61","2. high":"175.72","3. low":"170.39","4. close":"171.15","5. volume":"14539862.86"},"2014-10-03":{"1. open":"173.53","2. high":"175.68","3. low":"171.44","4. close":"173.67","5. volume":"13211638.11"},"2014-09-26":{"1. open":"178.32","2. high":"178.71","3. low":"173.62","4. close":"174.95","5. volume":"14921538.07"},"2014-09-19":{"1. open":"176.21","2. high":"179.50","3. low":"175.43","4. close":"178.58","5. volume":"18450902.88"},"2014-09-12":{"1. open":"175.59","2. high":"177.46","3. low":"174.45","4. close":"176.08","5. volume":"11854548.61"},"2014-09-05":{"1. open":"177.37","2. high":"177.63","3. low":"174.95","4. close":"176.00","5. volume":"8862490.40"},"2014-08-29":{"1. open":"176.18","2. high":"178.70","3. low":"175.51","4. close":"177.02","5. volume":"10574657.60"},"2014-08-22":{"1. open":"173.15","2. high":"176.80","3. low":"172.84","4. close":"175.28","5. volume":"10194574.90"},"2014-08-15":{"1. open":"172.88","2. high":"173.87","3. low":"171.47","4. close":"172.49","5. volume":"10058614.09"},"2014-08-08":{"1. open":"174.30","2. high":"174.85","3. low":"168.99","4. close":"171.80","5. volume":"13596908.87"},"2014-08-01":{"1. open":"178.86","2. high":"180.79","3. low":"173.85","4. close":"174.12","5. volume":"18262104.23"},"2014-07-25":{"1. open":"176.10","2. high":"180.33","3. low":"174.21","4. close":"178.95","5. volume":"18024425.96"},"2014-07-18":{"1. open":"173.56","2. high":"180.38","3. low":"173.25","4. close":"177.20","5. volume":"31497524.89"},"2014-07-11":{"1. open":"172.70","2. high":"173.89","3. low":"171.41","4. close":"173.06","5. volume":"13792795.52"},"2014-07-03":{"1. open":"166.92","2. high":"173.97","3. low":"165.93","4. close":"173.55","5. volume":"16921274.80"},"2014-06-27":{"1. open":"167.46","2. high":"168.46","3. low":"165.02","4. close":"167.27","5. volume":"16296794.03"},"2014-06-20":{"1. open":"167.90","2. high":"169.81","3. low":"166.83","4. close":"167.12","5. volume":"22264433.14"},"2014-06-13":{"1. open":"171.42","2. high":"172.73","3. low":"166.53","4. close":"168.05","5. volume":"16701822.83"},"2014-06-06":{"1. open":"170.08","2. high":"172.74","3. low":"169.30","4. close":"171.56","5. volume":"13111242.52"},"2014-05-30":{"1. open":"170.11","2. high":"170.89","3. low":"167.84","4. close":"169.71","5. volume":"14632401.82"},"2014-05-23":{"1. open":"171.78","2. high":"172.28","3. low":"170.02","4. close":"171.16","5. volume":"12948126.37"},"2014-05-16":{"1. open":"175.93","2. high":"177.69","3. low":"171.15","4. close":"172.19","5. volume":"17864715.74"},"2014-05-09":{"1. open":"175.87","2. high":"176.27","3. low":"172.07","4. close":"174.97","5. volume":"12818517.16"},"2014-05-02":{"1. open":"175.95","2. high":"181.21","3. low":"175.43","4. close":"176.22","5. volume":"19510697.56"},"2014-04-25":{"1. open":"174.71","2. high":"177.66","3. low":"174.08","4. close":"174.56","5. volume":"20539378.66"},"2014-04-17":{"1. open":"180.64","2. high":"182.92","3. low":"172.15","4. close":"174.91","5. volume":"28135877.90"},"2014-04-11":{"1. open":"176.48","2. high":"183.38","3. low":"176.34","4. close":"179.68","5. volume":"28166531.22"},"2014-04-04":{"1. open":"176.41","2. high":"179.62","3. low":"176.08","4. close":"176.53","5. volume":"26728678.98"},"2014-03-28":{"1. open":"172.53","2. high":"180.08","3. low":"172.48","4. close":"175.31","5. volume":"32646241.80"},"2014-03-21":{"1. open":"168.14","2. high":"173.70","3. low":"168.14","4. close":"171.83","5. volume":"28371438.97"},"2014-03-14":{"1. open":"172.64","2. high":"173.47","3. low":"167.73","4. close":"167.73","5. volume":"22145133.74"},"2014-03-07":{"1. open":"168.76","2. high":"173.90","3. low":"168.29","4. close":"172.76","5. volume":"18505581.77"},"2014-02-28":{"1. open":"168.29","2. high":"171.33","3. low":"168.29","4. close":"170.45","5. volume":"19086061.68"},"2014-02-21":{"1. open":"168.62","2. high":"170.95","3. low":"167.83","4. close":"168.26","5. volume":"18202546.58"},"2014-02-14":{"1. open":"162.90","2. high":"169.77","3. low":"162.24","4. close":"169.09","5. volume":"19618674.55"},"2014-02-07":{"1. open":"162.03","2. high":"163.45","3. low":"158.50","4. close":"163.16","5. volume":"23228401.68"},"2014-01-31":{"1. open":"165.33","2. high":"165.37","3. low":"161.40","4. close":"162.64","5. volume":"23528399.15"},"2014-01-24":{"1. open":"175.11","2. high":"175.26","3. low":"165.36","4. close":"165.36","5. volume":"35658091.19"},"2014-01-17":{"1. open":"171.46","2. high":"175.64","3. low":"169.25","4. close":"174.98","5. volume":"25438846.36"},"2014-01-10":{"1. open":"172.28","2. high":"175.22","3. low":"170.57","4. close":"172.38","5. volume":"21123632.70"},"2014-01-03":{"1. open":"170.59","2. high":"172.86","3. low":"169.99","4. close":"171.81","5. volume":"14036088.96"},"2013-12-27":{"1. open":"166.66","2. high":"171.68","3. low":"166.26","4. close":"170.37","5. volume":"11415184.42"},"2013-12-20":{"1. open":"159.45","2. high":"167.53","3. low":"159.00","4. close":"165.71","5. volume":"29702510.89"},"2013-12-13":{"1. open":"163.84","2. high":"163.99","3. low":"159.00","4. close":"159.07","5. volume":"20132508.82"},"2013-12-06":{"1. open":"165.20","2. high":"165.32","3. low":"161.24","4. close":"163.55","5. volume":"22843716.37"},"2013-11-29":{"1. open":"165.92","2. high":"166.39","3. low":"163.22","4. close":"165.40","5. volume":"18764708.15"},"2013-11-22":{"1. open":"168.93","2. high":"171.44","3. low":"165.62","4. close":"166.89","5. volume":"23599739.45"},"2013-11-15":{"1. open":"165.87","2. high":"169.42","3. low":"165.38","4. close":"168.63","5. volume":"23641531.06"},"2013-11-08":{"1. open":"165.60","2. high":"166.97","3. low":"163.25","4. close":"165.68","5. volume":"23597806.36"},"2013-11-01":{"1. open":"162.97","2. high":"167.83","3. low":"162.20","4. close":"164.98","5. volume":"23798755.87"},"2013-10-25":{"1. open":"160.56","2. high":"164.87","3. low":"158.91","4. close":"162.79","5. volume":"27488107.98"},"2013-10-18":{"1. open":"170.67","2. high":"172.13","3. low":"158.85","4. close":"159.97","5. volume":"42033796.81"},"2013-10-11":{"1. open":"167.40","2. high":"171.43","3. low":"164.51","4. close":"171.36","5. volume":"19201771.04"},"2013-10-04":{"1. open":"170.81","2. high":"171.90","3. low":"168.46","4. close":"169.47","5. volume":"15052250.99"},"2013-09-27":{"1. open":"174.95","2. high":"177.12","3. low":"171.63","4. close":"172.06","5. volume":"13881165.44"},"2013-09-20":{"1. open":"178.30","2. high":"179.40","3. low":"174.92","4. close":"174.92","5. volume":"20600409.13"},"2013-09-13":{"1. open":"169.08","2. high":"177.75","3. low":"168.74","4. close":"176.90","5. volume":"16748769.35"},"2013-09-06":{"1. open":"169.04","2. high":"170.30","3. low":"167.82","4. close":"168.48","5. volume":"10913869.22"},"2013-08-30":{"1. open":"170.54","2. high":"172.14","3. low":"166.71","4. close":"167.78","5. volume":"13855851.14"},"2013-08-23":{"1. open":"170.57","2. high":"171.74","3. low":"168.61","4. close":"170.68","5. volume":"13407097.64"},"2013-08-16":{"1. open":"172.11","2. high":"174.89","3. low":"170.61","4. close":"170.61","5. volume":"15262681.86"},"2013-08-09":{"1. open":"179.65","2. high":"180.31","3. low":"171.94","4. close":"172.89","5. volume":"18528502.72"},"2013-08-02":{"1. open":"181.19","2. high":"182.11","3. low":"177.86","4. close":"179.65","5. volume":"14119488.07"},"2013-07-26":{"1. open":"178.03","2. high":"182.11","3. low":"177.92","4. close":"181.66","5. volume":"13549225.93"},"2013-07-19":{"1. open":"177.13","2. high":"184.97","3. low":"176.45","4. close":"178.16","5. volume":"29161521.29"},"2013-07-12":{"1. open":"180.05","2. high":"180.22","3. low":"175.62","4. close":"176.80","5. volume":"19069400.27"},"2013-07-05":{"1. open":"176.88","2. high":"179.65","3. low":"175.14","4. close":"179.44","5. volume":"11394288.61"},"2013-06-28":{"1. open":"178.57","2. high":"181.25","3. low":"173.44","4. close":"175.92","5. volume":"23098240.15"},"2013-06-21":{"1. open":"187.27","2. high":"189.71","3. low":"178.16","4. close":"179.92","5. volume":"20963370.17"},"2013-06-14":{"1. open":"190.52","2. high":"190.53","3. low":"184.42","4. close":"186.13","5. volume":"13421641.86"},"2013-06-07":{"1. open":"191.70","2. high":"193.36","3. low":"185.46","4. close":"189.95","5. volume":"16356259.62"},"2013-05-31":{"1. open":"190.95","2. high":"195.13","3. low":"189.66","4. close":"191.49","5. volume":"15464367.79"},"2013-05-24":{"1. open":"191.49","2. high":"193.45","3. low":"188.17","4. close":"189.37","5. volume":"18648906.73"},"2013-05-17":{"1. open":"187.95","2. high":"192.85","3. low":"185.98","4. close":"191.87","5. volume":"19871541.40"},"2013-05-10":{"1. open":"187.59","2. high":"188.71","3. low":"185.50","4. close":"188.22","5. volume":"17214368.36"},"2013-05-03":{"1. open":"179.30","2. high":"189.00","3. low":"179.18","4. close":"188.26","5. volume":"24678404.78"},"2013-04-26":{"1. open":"175.96","2. high":"179.66","3. low":"172.76","4. close":"178.87","5. volume":"25753019.83"},"2013-04-19":{"1. open":"193.71","2. high":"195.15","3. low":"174.68","4. close":"174.90","5. volume":"32859250.13"},"2013-04-12":{"1. open":"192.45","2. high":"196.15","3. low":"190.85","4. close":"194.58","5. volume":"14059746.32"},"2013-04-05":{"1. open":"195.89","2. high":"197.81","3. low":"189.94","4. close":"192.77","5. volume":"14956240.75"},"2013-03-28":{"1. open":"195.65","2. high":"196.48","3. low":"193.07","4. close":"196.35","5. volume":"11521320.37"},"2013-03-22":{"1. open":"195.98","2. high":"198.67","3. low":"193.41","4. close":"195.22","5. volume":"16648064.46"},"2013-03-15":{"1. open":"193.35","2. high":"198.74","3. low":"192.43","4. close":"197.84","5. volume":"21570545.16"},"2013-03-08":{"1. open":"186.49","2. high":"193.99","3. low":"186.45","4. close":"193.66","5. volume":"17196142.07"},"2013-03-01":{"1. open":"185.64","2. high":"186.98","3. low":"181.81","4. close":"186.78","5. volume":"17875577.88"},"2013-02-22":{"1. open":"184.66","2. high":"185.84","3. low":"182.36","4. close":"185.11","5. volume":"12652087.14"},"2013-02-15":{"1. open":"185.01","2. high":"185.90","3. low":"183.20","4. close":"185.01","5. volume":"13345975.12"},"2013-02-08":{"1. open":"187.96","2. high":"188.73","3. low":"182.89","4. close":"185.65","5. volume":"15114846.35"},"2013-02-01":{"1. open":"188.57","2. high":"189.83","3. low":"186.83","4. close":"188.87","5. volume":"14637464.68"},"2013-01-25":{"1. open":"178.91","2. high":"192.00","3. low":"178.59","4. close":"188.68","5. volume":"25322492.63"},"2013-01-18":{"1. open":"177.49","2. high":"179.50","3. low":"175.26","4. close":"179.01","5. volume":"18178797.17"},"2013-01-11":{"1. open":"178.03","2. high":"179.50","3. low":"176.08","4. close":"179.00","5. volume":"15271150.64"},"2013-01-04":{"1. open":"174.19","2. high":"180.74","3. low":"173.83","4. close":"178.57","5. volume":"14676678.83"},"2012-12-28":{"1. open":"177.71","2. high":"178.42","3. low":"174.74","4. close":"174.74","5. volume":"10965142.19"},"2012-12-21":{"1. open":"176.52","2. high":"180.84","3. low":"176.34","4. close":"178.05","5. volume":"22643503.27"},"2012-12-14":{"1. open":"176.90","2. high":"179.32","3. low":"176.06","4. close":"176.52","5. volume":"17742562.74"},"2012-12-07":{"1. open":"175.60","2. high":"176.92","3. low":"172.08","4. close":"176.69","5. volume":"17352078.16"},"2012-11-30":{"1. open":"177.15","2. high":"178.00","3. low":"174.23","4. close":"174.96","5. volume":"19440553.93"},"2012-11-23":{"1. open":"173.63","2. high":"178.11","3. low":"173.29","4. close":"178.11","5. volume":"14568425.68"},"2012-11-16":{"1. open":"174.93","2. high":"175.71","3. low":"170.09","4. close":"172.08","5. volume":"17444774.52"},"2012-11-09":{"1. open":"177.07","2. high":"181.11","3. low":"173.87","4. close":"174.57","5. volume":"16548372.14"},"2012-11-02":{"1. open":"179.32","2. high":"182.26","3. low":"177.93","4. close":"178.06","5. volume":"12952821.02"},"2012-10-26":{"1. open":"178.31","2. high":"179.21","3. low":"175.41","4. close":"177.91","5. volume":"18248388.48"},"2012-10-19":{"1. open":"192.28","2. high":"194.23","3. low":"177.83","4. close":"177.99","5. volume":"34319839.21"},"2012-10-12":{"1. open":"193.33","2. high":"193.99","3. low":"188.75","4. close":"191.28","5. volume":"14000648.94"},"2012-10-05":{"1. open":"191.48","2. high":"194.96","3. low":"191.41","4. close":"193.85","5. volume":"16372460.77"},"2012-09-28":{"1. open":"188.73","2. high":"191.76","3. low":"187.69","4. close":"190.96","5. volume":"16534748.45"},"2012-09-21":{"1. open":"189.21","2. high":"191.46","3. low":"188.98","4. close":"189.61","5. volume":"22890939.05"},"2012-09-14":{"1. open":"183.54","2. high":"191.15","3. low":"182.93","4. close":"190.37","5. volume":"17802212.44"},"2012-09-07":{"1. open":"180.98","2. high":"183.64","3. low":"177.89","4. close":"183.64","5. volume":"13966405.60"},"2012-08-31":{"1. open":"182.23","2. high":"182.54","3. low":"177.83","4. close":"179.36","5. volume":"12071331.07"},"2012-08-24":{"1. open":"184.74","2. high":"185.14","3. low":"178.76","4. close":"182.05","5. volume":"13016428.96"},"2012-08-17":{"1. open":"183.07","2. high":"185.95","3. low":"182.01","4. close":"185.23","5. volume":"11390238.32"},"2012-08-10":{"1. open":"182.96","2. high":"184.91","3. low":"181.56","4. close":"183.45","5. volume":"11392447.57"},"2012-08-03":{"1. open":"180.72","2. high":"183.14","3. low":"177.68","4. close":"182.74","5. volume":"13756250.88"},"2012-07-27":{"1. open":"174.70","2. high":"181.72","3. low":"173.24","4. close":"180.78","5. volume":"17301725.71"},"2012-07-20":{"1. open":"170.83","2. high":"181.20","3. low":"168.64","4. close":"177.15","5. volume":"29003375.95"},"2012-07-13":{"1. open":"175.60","2. high":"175.95","3. low":"167.40","4. close":"171.23","5. volume":"21170855.38"},"2012-07-06":{"1. open":"180.75","2. high":"181.53","3. low":"174.66","4. close":"176.20","5. volume":"10973058.66"},"2012-06-29":{"1. open":"177.18","2. high":"180.25","3. low":"173.89","4. close":"180.04","5. volume":"17155823.29"},"2012-06-22":{"1. open":"181.87","2. high":"184.09","3. low":"177.84","4. close":"178.30","5. volume":"21350817.04"},"2012-06-15":{"1. open":"180.97","2. high":"183.43","3. low":"176.87","4. close":"183.28","5. volume":"17967353.72"},"2012-06-08":{"1. open":"173.37","2. high":"180.27","3. low":"172.14","4. close":"179.63","5. volume":"16571753.35"},"2012-06-01":{"1. open":"179.70","2. high":"182.34","3. low":"173.61","4. close":"174.05","5. volume":"19988999.75"},"2012-05-25":{"1. open":"180.40","2. high":"182.50","3. low":"177.84","4. close":"178.86","5. volume":"16541744.40"},"2012-05-18":{"1. open":"184.03","2. high":"185.46","3. low":"179.65","4. close":"180.31","5. volume":"20602158.12"},"2012-05-11":{"1. open":"187.75","2. high":"188.49","3. low":"183.24","4. close":"185.18","5. volume":"15850802.09"},"2012-05-04":{"1. open":"190.28","2. high":"192.32","3. low":"188.15","4. close":"188.70","5. volume":"13531275.79"},"2012-04-27":{"1. open":"182.16","2. high":"191.62","3. low":"181.15","4. close":"190.37","5. volume":"18454677.01"},"2012-04-20":{"1. open":"188.47","2. high":"191.14","3. low":"181.82","4. close":"183.74","5. volume":"28137258.68"},"2012-04-13":{"1. open":"188.15","2. high":"189.78","3. low":"186.10","4. close":"186.68","5. volume":"16129903.75"},"2012-04-05":{"1. open":"192.35","2. high":"193.94","3. low":"188.21","4. close":"189.14","5. volume":"14445168.05"},"2012-03-30":{"1. open":"190.04","2. high":"192.50","3. low":"189.65","4. close":"192.07","5. volume":"14735039.80"},"2012-03-23":{"1. open":"189.36","2. high":"190.11","3. low":"187.51","4. close":"189.15","5. volume":"15770532.74"},"2012-03-16":{"1. open":"184.96","2. high":"191.03","3. low":"184.32","4. close":"189.64","5. volume":"23791851.97"},"2012-03-09":{"1. open":"182.59","2. high":"185.20","3. low":"181.17","4. close":"184.67","5. volume":"20089060.27"},"2012-03-02":{"1. open":"181.14","2. high":"183.34","3. low":"180.51","4. close":"183.01","5. volume":"17794203.91"},"2012-02-24":{"1. open":"178.33","2. high":"183.40","3. low":"177.16","4. close":"182.04","5. volume":"16528212.76"},"2012-02-17":{"1. open":"177.95","2. high":"178.45","3. low":"175.66","4. close":"178.05","5. volume":"15786733.90"},"2012-02-10":{"1. open":"177.18","2. high":"179.00","3. low":"176.08","4. close":"177.13","5. volume":"16702006.93"},"2012-02-03":{"1. open":"174.34","2. high":"179.33","3. low":"173.26","4. close":"178.25","5. volume":"20899117.87"},"2012-01-27":{"1. open":"172.97","2. high":"177.47","3. low":"172.75","4. close":"175.32","5. volume":"21008291.54"},"2012-01-20":{"1. open":"166.02","2. high":"173.95","3. low":"165.07","4. close":"173.54","5. volume":"29475878.87"},"2012-01-13":{"1. open":"167.72","2. high":"169.12","3. low":"163.25","4. close":"164.92","5. volume":"24516393.26"},"2012-01-06":{"1. open":"171.89","2. high":"173.71","3. low":"167.82","4. close":"168.03","5. volume":"17814731.51"},"2011-12-30":{"1. open":"170.27","2. high":"171.66","3. low":"168.77","4. close":"169.27","5. volume":"11156426.24"},"2011-12-23":{"1. open":"169.85","2. high":"172.44","3. low":"164.81","4. close":"170.07","5. volume":"25007582.74"},"2011-12-16":{"1. open":"178.25","2. high":"178.86","3. low":"167.45","4. close":"168.98","5. volume":"27786908.77"},"2011-12-09":{"1. open":"175.99","2. high":"179.41","3. low":"175.19","4. close":"179.10","5. volume":"22224022.31"},"2011-12-02":{"1. open":"168.19","2. high":"176.12","3. low":"166.31","4. close":"174.59","5. volume":"23789550.67"},"2011-11-25":{"1. open":"168.80","2. high":"169.34","3. low":"162.99","4. close":"162.99","5. volume":"15057313.85"},"2011-11-18":{"1. open":"174.13","2. high":"174.87","3. low":"168.81","4. close":"170.52","5. volume":"23493603.49"},"2011-11-11":{"1. open":"171.42","2. high":"172.95","3. low":"166.76","4. close":"172.49","5. volume":"19241721.61"},"2011-11-04":{"1. open":"170.84","2. high":"172.86","3. low":"166.37","4. close":"171.57","5. volume":"21097305.83"},"2011-10-28":{"1. open":"167.08","2. high":"173.12","3. low":"164.80","4. close":"172.55","5. volume":"26436413.88"},"2011-10-21":{"1. open":"174.63","2. high":"175.05","3. low":"162.17","4. close":"167.19","5. volume":"43076653.92"},"2011-10-14":{"1. open":"168.46","2. high":"175.39","3. low":"168.36","4. close":"175.39","5. volume":"24136862.87"},"2011-10-07":{"1. open":"160.50","2. high":"169.12","3. low":"155.46","4. close":"167.89","5. volume":"35088197.26"},"2011-09-30":{"1. open":"157.37","2. high":"166.53","3. low":"156.36","4. close":"160.97","5. volume":"33938099.57"},"2011-09-23":{"1. open":"156.03","2. high":"163.55","3. low":"152.59","4. close":"155.88","5. volume":"29263791.06"},"2011-09-16":{"1. open":"146.95","2. high":"159.24","3. low":"146.14","4. close":"159.24","5. volume":"30804465.38"},"2011-09-09":{"1. open":"150.10","2. high":"156.10","3. low":"148.03","4. close":"148.54","5. volume":"23315759.03"},"2011-09-02":{"1. open":"157.02","2. high":"159.91","3. low":"152.81","4. close":"153.71","5. volume":"24198905.92"},"2011-08-26":{"1. open":"148.53","2. high":"155.87","3. low":"145.09","4. close":"155.70","5. volume":"31103634.38"},"2011-08-19":{"1. open":"157.70","2. high":"160.17","3. low":"144.64","4. close":"145.02","5. volume":"43735470.08"},"2011-08-12":{"1. open":"155.41","2. high":"158.89","3. low":"148.99","4. close":"154.83","5. volume":"52173876.92"},"2011-08-05":{"1. open":"168.09","2. high":"169.09","3. low":"153.28","4. close":"159.23","5. volume":"37952303.18"},"2011-07-29":{"1. open":"169.27","2. high":"170.26","3. low":"165.45","4. close":"167.40","5. volume":"24204521.09"},"2011-07-22":{"1. open":"160.84","2. high":"170.88","3. low":"159.78","4. close":"170.46","5. volume":"34520328.47"},"2011-07-15":{"1. open":"161.00","2. high":"162.31","3. low":"160.02","4. close":"161.59","5. volume":"21943631.92"},"2011-07-08":{"1. open":"159.73","2. high":"163.64","3. low":"159.73","4. close":"162.46","5. volume":"19126472.51"},"2011-07-01":{"1. open":"152.57","2. high":"160.77","3. low":"152.08","4. close":"160.67","5. volume":"21540812.36"},"2011-06-24":{"1. open":"150.69","2. high":"153.55","3. low":"150.59","4. close":"151.95","5. volume":"21151708.56"},"2011-06-17":{"1. open":"151.37","2. high":"151.98","3. low":"148.68","4. close":"151.37","5. volume":"27050032.51"},"2011-06-10":{"1. open":"151.66","2. high":"152.77","3. low":"149.93","4. close":"150.21","5. volume":"19000085.11"},"2011-06-03":{"1. open":"155.05","2. high":"156.39","3. low":"151.08","4. close":"151.93","5. volume":"21487330.15"},"2011-05-27":{"1. open":"155.18","2. high":"155.28","3. low":"152.71","4. close":"154.19","5. volume":"20912925.67"},"2011-05-20":{"1. open":"156.31","2. high":"157.79","3. low":"153.29","4. close":"156.64","5. volume":"23931586.91"},"2011-05-13":{"1. open":"155.01","2. high":"159.04","3. low":"154.48","4. close":"156.41","5. volume":"21631023.32"},"2011-05-06":{"1. open":"158.43","2. high":"159.75","3. low":"154.19","4. close":"155.47","5. volume":"27123674.11"},"2011-04-29":{"1. open":"154.33","2. high":"159.25","3. low":"153.94","4. close":"157.02","5. volume":"24724154.63"},"2011-04-21":{"1. open":"151.55","2. high":"155.06","3. low":"149.30","4. close":"154.91","5. volume":"27392834.16"},"2011-04-15":{"1. open":"150.45","2. high":"153.12","3. low":"149.40","4. close":"153.00","5. volume":"20406087.36"},"2011-04-08":{"1. open":"151.35","2. high":"151.66","3. low":"150.19","4. close":"151.01","5. volume":"16203637.40"},"2011-04-01":{"1. open":"148.70","2. high":"151.35","3. low":"148.31","4. close":"151.21","5. volume":"17550910.48"},"2011-03-25":{"1. open":"145.11","2. high":"149.81","3. low":"144.59","4. close":"149.29","5. volume":"23355249.34"},"2011-03-18":{"1. open":"148.35","2. high":"149.11","3. low":"139.65","4. close":"143.50","5. volume":"38475894.96"},"2011-03-11":{"1. open":"148.76","2. high":"154.39","3. low":"146.22","4. close":"149.52","5. volume":"28624305.82"},"2011-03-04":{"1. open":"149.46","2. high":"151.25","3. low":"146.74","4. close":"148.97","5. volume":"19825515.40"},"2011-02-25":{"1. open":"150.57","2. high":"151.20","3. low":"146.39","4. close":"149.38","5. volume":"19729781.32"},"2011-02-18":{"1. open":"151.13","2. high":"151.74","3. low":"149.60","4. close":"151.74","5. volume":"17112466.80"},"2011-02-11":{"1. open":"151.04","2. high":"153.04","3. low":"150.21","4. close":"150.83","5. volume":"24023086.60"},"2011-02-04":{"1. open":"146.53","2. high":"151.15","3. low":"146.07","4. close":"150.97","5. volume":"23354604.97"},"2011-01-28":{"1. open":"143.07","2. high":"151.29","3. low":"142.98","4. close":"146.56","5. volume":"29919569.51"},"2011-01-21":{"1. open":"137.91","2. high":"144.32","3. low":"137.51","4. close":"143.14","5. volume":"32924054.74"},"2011-01-14":{"1. open":"135.85","2. high":"138.08","3. low":"135.09","4. close":"138.08","5. volume":"18298556.82"},"2011-01-07":{"1. open":"135.51","2. high":"137.03","3. low":"134.99","4. close":"136.17","5. volume":"21619516.82"},"2010-12-31":{"1. open":"133.59","2. high":"135.78","3. low":"133.48","4. close":"135.10","5. volume":"13517191.84"},"2010-12-23":{"1. open":"133.83","2. high":"134.76","3. low":"132.86","4. close":"134.29","5. volume":"12505632.41"},"2010-12-17":{"1. open":"133.60","2. high":"134.41","3. low":"132.69","4. close":"133.48","5. volume":"25953877.30"},"2010-12-10":{"1. open":"133.05","2. high":"134.67","3. low":"132.11","4. close":"133.31","5. volume":"19350158.87"},"2010-12-03":{"1. open":"132.12","2. high":"134.26","3. low":"130.05","4. close":"133.83","5. volume":"26347583.70"},"2010-11-26":{"1. open":"132.55","2. high":"134.80","3. low":"131.02","4. close":"132.46","5. volume":"14043821.33"},"2010-11-19":{"1. open":"132.45","2. high":"133.80","3. low":"129.96","4. close":"133.52","5. volume":"22283764.06"},"2010-11-12":{"1. open":"133.80","2. high":"135.80","3. low":"131.96","4. close":"132.32","5. volume":"22843624.32"},"2010-11-05":{"1. open":"132.22","2. high":"135.25","3. low":"131.01","4. close":"135.24","5. volume":"24947380.73"},"2010-10-29":{"1. open":"129.26","2. high":"132.55","3. low":"127.52","4. close":"132.19","5. volume":"29993579.32"},"2010-10-22":{"1. open":"129.70","2. high":"131.66","3. low":"125.84","4. close":"128.57","5. volume":"38435207.98"},"2010-10-15":{"1. open":"127.76","2. high":"130.81","3. low":"127.28","4. close":"129.85","5. volume":"28811723.69"},"2010-10-08":{"1. open":"124.48","2. high":"128.04","3. low":"123.71","4. close":"127.81","5. volume":"23958374.04"},"2010-10-01":{"1. open":"122.90","2. high":"125.45","3. low":"122.90","4. close":"124.86","5. volume":"28384142.15"},"2010-09-24":{"1. open":"119.89","2. high":"123.49","3. low":"119.77","4. close":"123.45","5. volume":"26103185.64"},"2010-09-17":{"1. open":"118.41","2. high":"120.22","3. low":"118.22","4. close":"119.84","5. volume":"27584946.68"},"2010-09-10":{"1. open":"116.90","2. high":"118.09","3. low":"115.42","4. close":"117.82","5. volume":"15359980.82"},"2010-09-03":{"1. open":"115.14","2. high":"117.46","3. low":"112.56","4. close":"117.44","5. volume":"23102750.70"},"2010-08-27":{"1. open":"117.43","2. high":"117.85","3. low":"112.69","4. close":"114.82","5. volume":"26558566.88"},"2010-08-20":{"1. open":"117.34","2. high":"119.85","3. low":"116.87","4. close":"117.37","5. volume":"22865164.49"},"2010-08-13":{"1. open":"120.39","2. high":"121.96","3. low":"117.21","4. close":"117.71","5. volume":"25517826.97"},"2010-08-06":{"1. open":"118.98","2. high":"121.49","3. low":"118.53","4. close":"119.80","5. volume":"24627223.87"},"2010-07-30":{"1. open":"117.99","2. high":"119.21","3. low":"116.94","4. close":"118.19","5. volume":"26775257.29"},"2010-07-23":{"1. open":"118.44","2. high":"120.02","3. low":"113.16","4. close":"118.18","5. volume":"41725790.82"},"2010-07-16":{"1. open":"117.25","2. high":"121.14","3. low":"117.05","4. close":"117.85","5. volume":"28252139.58"},"2010-07-09":{"1. open":"113.76","2. high":"118.01","3. low":"112.46","4. close":"117.79","5. volume":"20966039.68"},"2010-07-02":{"1. open":"117.50","2. high":"119.18","3. low":"111.02","4. close":"112.17","5. volume":"36752589.47"},"2010-06-25":{"1. open":"120.97","2. high":"121.45","3. low":"117.02","4. close":"117.02","5. volume":"32889903.44"},"2010-06-18":{"1. open":"118.29","2. high":"120.82","3. low":"118.14","4. close":"119.81","5. volume":"32180366.63"},"2010-06-11":{"1. open":"115.59","2. high":"118.56","3. low":"113.06","4. close":"118.24","5. volume":"33549271.92"},"2010-06-04":{"1. open":"114.78","2. high":"118.03","3. low":"114.33","4. close":"115.32","5. volume":"28678984.70"},"2010-05-28":{"1. open":"115.30","2. high":"116.34","3. low":"111.82","4. close":"115.30","5. volume":"37367957.09"},"2010-05-21":{"1. open":"120.29","2. high":"121.50","3. low":"111.75","4. close":"115.45","5. volume":"48547028.12"},"2010-05-14":{"1. open":"116.23","2. high":"122.52","3. low":"115.12","4. close":"120.76","5. volume":"47874035.95"},"2010-05-07":{"1. open":"119.11","2. high":"119.80","3. low":"106.78","4. close":"112.40","5. volume":"39677633.82"},"2010-04-30":{"1. open":"119.45","2. high":"121.51","3. low":"118.48","4. close":"118.75","5. volume":"32566156.56"},"2010-04-23":{"1. open":"120.02","2. high":"121.77","3. low":"117.61","4. close":"119.66","5. volume":"42661683.50"},"2010-04-16":{"1. open":"118.35","2. high":"121.67","3. low":"117.68","4. close":"120.25","5. volume":"32520774.92"},"2010-04-09":{"1. open":"118.18","2. high":"119.48","3. low":"117.02","4. close":"118.53","5. volume":"22455164.88"},"2010-04-01":{"1. open":"119.02","2. high":"119.62","3. low":"117.41","4. close":"118.06","5. volume":"16527844.55"},"2010-03-26":{"1. open":"117.01","2. high":"120.34","3. low":"116.51","4. close":"118.99","5. volume":"28953759.92"},"2010-03-19":{"1. open":"117.27","2. high":"118.68","3. low":"116.70","4. close":"117.56","5. volume":"30082317.44"},"2010-03-12":{"1. open":"116.96","2. high":"118.17","3. low":"115.25","4. close":"117.77","5. volume":"31054662.72"},"2010-03-05":{"1. open":"117.37","2. high":"118.83","3. low":"115.50","4. close":"117.14","5. volume":"26836379.82"},"2010-02-26":{"1. open":"117.18","2. high":"118.08","3. low":"115.59","4. close":"117.05","5. volume":"21747192.95"},"2010-02-19":{"1. open":"114.98","2. high":"117.88","3. low":"114.25","4. close":"117.08","5. volume":"22491709.52"},"2010-02-12":{"1. open":"113.36","2. high":"114.33","3. low":"111.94","4. close":"114.14","5. volume":"27697342.18"},"2010-02-05":{"1. open":"113.44","2. high":"116.05","3. low":"112.15","4. close":"113.20","5. volume":"32276929.18"},"2010-01-29":{"1. open":"116.29","2. high":"117.60","3. low":"112.21","4. close":"112.66","5. volume":"39385736.93"},"2010-01-22":{"1. open":"121.17","2. high":"123.58","3. low":"115.41","4. close":"115.53","5. volume":"44931409.67"},"2010-01-15":{"1. open":"120.64","2. high":"122.33","3. low":"118.44","4. close":"121.31","5. volume":"33022274.22"},"2010-01-08":{"1. open":"120.75","2. high":"122.40","3. low":"118.66","4. close":"120.45","5. volume":"26363508.70"},"2009-12-31":{"1. open":"120.58","2. high":"122.29","3. low":"120.29","4. close":"120.50","5. volume":"16638399.00"},"2009-12-24":{"1. open":"117.64","2. high":"120.19","3. low":"117.53","4. close":"120.19","5. volume":"17214368.36"},"2009-12-18":{"1. open":"119.35","2. high":"119.65","3. low":"116.91","4. close":"117.74","5. volume":"31714215.30"},"2009-12-11":{"1. open":"116.80","2. high":"119.46","3. low":"116.09","4. close":"119.37","5. volume":"26918490.20"},"2009-12-04":{"1. open":"115.18","2. high":"118.66","3. low":"114.99","4. close":"117.14","5. volume":"27898844.00"},"2009-11-27":{"1. open":"117.55","2. high":"118.69","3. low":"114.38","4. close":"115.71","5. volume":"17588283.59"},"2009-11-20":{"1. open":"117.06","2. high":"118.43","3. low":"116.41","4. close":"116.87","5. volume":"21616295.00"},"2009-11-13":{"1. open":"114.07","2. high":"117.64","3. low":"113.68","4. close":"116.93","5. volume":"28595953.80"},"2009-11-06":{"1. open":"111.02","2. high":"113.68","3. low":"110.00","4. close":"113.68","5. volume":"28343639.27"},"2009-10-30":{"1. open":"111.02","2. high":"114.42","3. low":"109.68","4. close":"111.02","5. volume":"35702736.41"},"2009-10-23":{"1. open":"112.08","2. high":"114.25","3. low":"110.46","4. close":"110.79","5. volume":"33407511.84"},"2009-10-16":{"1. open":"115.47","2. high":"118.39","3. low":"111.61","4. close":"111.97","5. volume":"51529604.98"},"2009-10-09":{"1. open":"109.45","2. high":"115.99","3. low":"108.74","4. close":"115.92","5. volume":"34819129.26"},"2009-10-02":{"1. open":"110.94","2. high":"112.30","3. low":"107.94","4. close":"109.56","5. volume":"34409129.65"},"2009-09-25":{"1. open":"111.41","2. high":"112.98","3. low":"110.55","4. close":"111.46","5. volume":"24147632.95"},"2009-09-18":{"1. open":"107.70","2. high":"113.11","3. low":"107.65","4. close":"112.40","5. volume":"37612171.04"},"2009-09-11":{"1. open":"108.57","2. high":"109.77","3. low":"106.93","4. close":"108.67","5. volume":"20093754.92"},"2009-09-04":{"1. open":"107.79","2. high":"109.48","3. low":"106.00","4. close":"108.12","5. volume":"23298269.15"},"2009-08-28":{"1. open":"110.39","2. high":"111.27","3. low":"108.17","4. close":"108.82","5. volume":"24047388.32"},"2009-08-21":{"1. open":"107.42","2. high":"110.47","3. low":"106.89","4. close":"110.37","5. volume":"25426787.54"},"2009-08-14":{"1. open":"108.78","2. high":"110.43","3. low":"108.00","4. close":"109.15","5. volume":"23382220.57"},"2009-08-07":{"1. open":"109.43","2. high":"110.43","3. low":"107.42","4. close":"109.85","5. volume":"25676800.78"},"2009-07-31":{"1. open":"107.65","2. high":"109.88","3. low":"106.83","4. close":"108.56","5. volume":"25853448.56"},"2009-07-24":{"1. open":"105.43","2. high":"108.76","3. low":"105.30","4. close":"108.29","5. volume":"39140510.40"},"2009-07-17":{"1. open":"93.23","2. high":"106.35","3. low":"92.23","4. close":"106.25","5. volume":"54120776.72"},"2009-07-10":{"1. open":"93.50","2. high":"94.61","3. low":"91.59","4. close":"92.82","5. volume":"31489148.16"},"2009-07-02":{"1. open":"97.57","2. high":"97.82","3. low":"93.64","4. close":"93.64","5. volume":"22790602.37"},"2009-06-26":{"1. open":"96.82","2. high":"98.30","3. low":"95.28","4. close":"97.28","5. volume":"28418017.28"},"2009-06-19":{"1. open":"99.08","2. high":"100.47","3. low":"97.11","4. close":"97.47","5. volume":"39518567.96"},"2009-06-12":{"1. open":"98.16","2. high":"101.85","3. low":"97.11","4. close":"99.61","5. volume":"35820194.76"},"2009-06-05":{"1. open":"98.44","2. high":"100.15","3. low":"96.76","4. close":"98.72","5. volume":"32763424.00"},"2009-05-29":{"1. open":"93.27","2. high":"98.04","3. low":"92.99","4. close":"97.83","5. volume":"25157903.65"},"2009-05-22":{"1. open":"93.89","2. high":"97.69","3. low":"93.65","4. close":"93.79","5. volume":"31849531.74"},"2009-05-15":{"1. open":"93.06","2. high":"96.08","3. low":"92.58","4. close":"93.31","5. volume":"38872823.18"},"2009-05-08":{"1. open":"96.89","2. high":"98.33","3. low":"91.90","4. close":"93.42","5. volume":"39298563.68"},"2009-05-01":{"1. open":"91.69","2. high":"97.62","3. low":"91.36","4. close":"96.30","5. volume":"42706881.04"},"2009-04-24":{"1. open":"92.32","2. high":"95.61","3. low":"90.40","4. close":"92.13","5. volume":"54742680.04"},"2009-04-17":{"1. open":"92.31","2. high":"93.93","3. low":"88.77","4. close":"93.22","5. volume":"38396546.14"},"2009-04-09":{"1. open":"92.88","2. high":"94.31","3. low":"90.69","4. close":"93.62","5. volume":"30273233.29"},"2009-04-03":{"1. open":"84.69","2. high":"94.50","3. low":"84.50","4. close":"94.10","5. volume":"59753254.50"},"2009-03-27":{"1. open":"86.25","2. high":"91.92","3. low":"85.38","4. close":"86.67","5. volume":"56106338.36"},"2009-03-20":{"1. open":"84.08","2. high":"87.45","3. low":"82.30","4. close":"85.16","5. volume":"58297360.07"},"2009-03-13":{"1. open":"77.97","2. high":"83.45","3. low":"76.42","4. close":"83.18","5. volume":"56917224.43"},"2009-03-06":{"1. open":"83.92","2. high":"84.60","3. low":"77.15","4. close":"78.99","5. volume":"68563643.47"},"2009-02-27":{"1. open":"82.20","2. high":"85.87","3. low":"76.27","4. close":"84.72","5. volume":"71621702.96"},"2009-02-20":{"1. open":"84.44","2. high":"85.14","3. low":"80.40","4. close":"81.73","5. volume":"39047998.14"},"2009-02-13":{"1. open":"88.31","2. high":"89.27","3. low":"84.87","4. close":"86.38","5. volume":"45227817.11"},"2009-02-06":{"1. open":"83.40","2. high":"89.38","3. low":"82.56","4. close":"88.50","5. volume":"49394642.94"},"2009-01-30":{"1. open":"82.64","2. high":"87.39","3. low":"82.40","4. close":"84.37","5. volume":"46780182.04"},"2009-01-23":{"1. open":"78.02","2. high":"84.32","3. low":"75.26","4. close":"82.38","5. volume":"56436620.94"},"2009-01-16":{"1. open":"77.85","2. high":"79.72","3. low":"75.58","4. close":"78.17","5. volume":"44350653.60"},"2009-01-09":{"1. open":"79.55","2. high":"83.22","3. low":"77.55","4. close":"77.97","5. volume":"37826376.05"},"2009-01-02":{"1. open":"75.22","2. high":"80.63","3. low":"73.35","4. close":"80.43","5. volume":"23991420.71"},"2008-12-26":{"1. open":"76.65","2. high":"76.82","3. low":"73.57","4. close":"74.87","5. volume":"17466130.58"},"2008-12-19":{"1. open":"75.95","2. high":"80.33","3. low":"73.64","4. close":"76.88","5. volume":"46143918.61"},"2008-12-12":{"1. open":"76.01","2. high":"79.05","3. low":"71.86","4. close":"75.67","5. volume":"45828180.25"},"2008-12-05":{"1. open":"74.52","2. high":"75.02","3. low":"69.32","4. close":"74.18","5. volume":"47364436.08"},"2008-11-28":{"1. open":"69.72","2. high":"75.85","3. low":"69.04","4. close":"75.11","5. volume":"36537095.74"},"2008-11-21":{"1. open":"73.09","2. high":"74.56","3. low":"63.98","4. close":"68.93","5. volume":"67576753.98"},"2008-11-14":{"1. open":"81.00","2. high":"81.10","3. low":"69.41","4. close":"73.95","5. volume":"53569109.09"},"2008-11-07":{"1. open":"85.28","2. high":"87.23","3. low":"77.55","4. close":"79.41","5. volume":"43278523.96"},"2008-10-31":{"1. open":"73.89","2. high":"86.70","3. low":"72.73","4. close":"85.58","5. volume":"55725611.29"},"2008-10-24":{"1. open":"84.88","2. high":"85.89","3. low":"72.56","4. close":"75.55","5. volume":"53672667.59"},"2008-10-17":{"1. open":"83.25","2. high":"91.13","3. low":"77.65","4. close":"83.56","5. volume":"69083737.27"},"2008-10-10":{"1. open":"93.17","2. high":"94.81","3. low":"76.87","4. close":"80.78","5. volume":"79946149.43"},"2008-10-03":{"1. open":"108.11","2. high":"109.02","3. low":"94.84","4. close":"95.22","5. volume":"57817032.73"},"2008-09-26":{"1. open":"109.04","2. high":"112.29","3. low":"105.07","4. close":"109.93","5. volume":"31970211.91"},"2008-09-19":{"1. open":"106.19","2. high":"114.14","3. low":"101.82","4. close":"109.40","5. volume":"61037011.69"},"2008-09-12":{"1. open":"108.62","2. high":"110.42","3. low":"105.86","4. close":"109.51","5. volume":"43065423.58"},"2008-09-05":{"1. open":"113.10","2. high":"114.14","3. low":"104.18","4. close":"105.24","5. volume":"38672518.03"},"2008-08-29":{"1. open":"114.59","2. high":"115.48","3. low":"111.84","4. close":"112.05","5. volume":"28069968.67"},"2008-08-22":{"1. open":"116.44","2. high":"116.91","3. low":"111.89","4. close":"115.00","5. volume":"31718725.85"},"2008-08-15":{"1. open":"118.22","2. high":"118.22","3. low":"114.51","4. close":"116.32","5. volume":"30123280.58"},"2008-08-08":{"1. open":"116.69","2. high":"119.64","3. low":"116.22","4. close":"118.57","5. volume":"31678683.23"},"2008-08-01":{"1. open":"117.54","2. high":"119.21","3. low":"116.11","4. close":"116.57","5. volume":"26418279.64"},"2008-07-25":{"1. open":"119.51","2. high":"120.52","3. low":"117.15","4. close":"118.31","5. volume":"42298170.16"},"2008-07-18":{"1. open":"112.12","2. high":"119.67","3. low":"110.37","4. close":"119.57","5. volume":"54810246.20"},"2008-07-11":{"1. open":"110.11","2. high":"114.60","3. low":"110.11","4. close":"112.41","5. volume":"43583031.97"},"2008-07-03":{"1. open":"110.45","2. high":"111.18","3. low":"107.33","4. close":"110.04","5. volume":"30116468.74"},"2008-06-27":{"1. open":"113.22","2. high":"115.83","3. low":"108.86","4. close":"110.51","5. volume":"38576876.00"},"2008-06-20":{"1. open":"115.49","2. high":"117.03","3. low":"112.63","4. close":"112.98","5. volume":"32556859.31"},"2008-06-13":{"1. open":"115.41","2. high":"116.65","3. low":"113.10","4. close":"116.12","5. volume":"28815589.87"},"2008-06-06":{"1. open":"118.44","2. high":"119.09","3. low":"114.83","4. close":"115.01","5. volume":"32502916.84"},"2008-05-30":{"1. open":"114.15","2. high":"119.66","3. low":"114.14","4. close":"119.14","5. volume":"30450065.18"},"2008-05-23":{"1. open":"117.53","2. high":"118.02","3. low":"113.24","4. close":"114.33","5. volume":"28968396.19"},"2008-05-16":{"1. open":"113.96","2. high":"118.59","3. low":"113.74","4. close":"117.66","5. volume":"37601861.22"},"2008-05-09":{"1. open":"113.00","2. high":"115.22","3. low":"111.18","4. close":"114.20","5. volume":"35875794.17"},"2008-05-02":{"1. open":"113.21","2. high":"114.54","3. low":"110.92","4. close":"113.39","5. volume":"33236571.28"},"2008-04-25":{"1. open":"112.35","2. high":"114.97","3. low":"112.35","4. close":"113.30","5. volume":"29708586.32"},"2008-04-18":{"1. open":"106.96","2. high":"115.06","3. low":"106.36","4. close":"114.51","5. volume":"61854525.50"},"2008-04-11":{"1. open":"107.12","2. high":"109.74","3. low":"106.12","4. close":"106.78","5. volume":"35890798.64"},"2008-04-04":{"1. open":"104.89","2. high":"108.96","3. low":"104.33","4. close":"106.56","5. volume":"39008231.68"},"2008-03-28":{"1. open":"109.15","2. high":"110.27","3. low":"105.13","4. close":"105.46","5. volume":"38198634.34"},"2008-03-20":{"1. open":"104.02","2. high":"109.08","3. low":"104.02","4. close":"108.93","5. volume":"36801561.13"},"2008-03-14":{"1. open":"104.13","2. high":"108.62","3. low":"103.73","4. close":"106.07","5. volume":"44732301.19"},"2008-03-07":{"1. open":"105.02","2. high":"107.16","3. low":"102.91","4. close":"104.88","5. volume":"36366523.38"},"2008-02-29":{"1. open":"99.12","2. high":"107.36","3. low":"98.89","4. close":"104.81","5. volume":"50045634.68"},"2008-02-22":{"1. open":"98.30","2. high":"100.89","3. low":"96.22","4. close":"99.48","5. volume":"28805464.15"},"2008-02-15":{"1. open":"94.72","2. high":"100.27","3. low":"94.69","4. close":"97.72","5. volume":"31235913.11"},"2008-02-08":{"1. open":"99.78","2. high":"100.34","3. low":"92.60","4. close":"95.06","5. volume":"37411313.58"},"2008-02-01":{"1. open":"96.11","2. high":"100.70","3. low":"95.46","4. close":"100.41","5. volume":"35907183.90"},"2008-01-25":{"1. open":"91.28","2. high":"99.22","3. low":"90.67","4. close":"96.21","5. volume":"53177243.72"},"2008-01-18":{"1. open":"96.65","2. high":"98.24","3. low":"92.10","4. close":"95.18","5. volume":"71916821.68"},"2008-01-11":{"1. open":"92.38","2. high":"92.97","3. low":"89.33","4. close":"89.91","5. volume":"48420732.78"},"2008-01-04":{"1. open":"100.57","2. high":"101.26","3. low":"92.49","4. close":"93.09","5. volume":"31112931.64"},"2007-12-28":{"1. open":"102.36","2. high":"103.27","3. low":"100.44","4. close":"101.34","5. volume":"15225308.75"},"2007-12-21":{"1. open":"97.00","2. high":"102.33","3. low":"95.73","4. close":"102.22","5. volume":"40025774.48"},"2007-12-14":{"1. open":"100.34","2. high":"101.63","3. low":"95.83","4. close":"97.36","5. volume":"33806741.36"},"2007-12-07":{"1. open":"97.07","2. high":"101.26","3. low":"96.27","4. close":"100.21","5. volume":"29154709.44"},"2007-11-30":{"1. open":"96.10","2. high":"100.51","3. low":"93.43","4. close":"96.82","5. volume":"42868524.35"},"2007-11-23":{"1. open":"96.05","2. high":"97.01","3. low":"93.29","4. close":"95.78","5. volume":"25609326.66"},"2007-11-16":{"1. open":"93.79","2. high":"97.96","3. low":"92.70","4. close":"96.46","5. volume":"46120537.40"},"2007-11-09":{"1. open":"105.96","2. high":"105.96","3. low":"91.38","4. close":"92.29","5. volume":"57733449.52"},"2007-11-02":{"1. open":"104.85","2. high":"107.01","3. low":"104.28","4. close":"105.48","5. volume":"27656747.24"},"2007-10-26":{"1. open":"102.15","2. high":"105.68","3. low":"102.14","4. close":"104.69","5. volume":"30158628.55"},"2007-10-19":{"1. open":"108.58","2. high":"110.41","3. low":"102.91","4. close":"103.36","5. volume":"49670154.58"},"2007-10-12":{"1. open":"106.87","2. high":"111.81","3. low":"106.67","4. close":"108.45","5. volume":"32293958.80"},"2007-10-05":{"1. open":"108.26","2. high":"110.09","3. low":"105.86","4. close":"107.06","5. volume":"30864851.50"},"2007-09-28":{"1. open":"107.61","2. high":"109.08","3. low":"106.59","4. close":"108.44","5. volume":"30404223.29"},"2007-09-21":{"1. open":"105.58","2. high":"108.71","3. low":"105.22","4. close":"107.50","5. volume":"35050455.94"},"2007-09-14":{"1. open":"106.92","2. high":"108.42","3. low":"105.54","4. close":"105.98","5. volume":"29651145.88"},"2007-09-07":{"1. open":"107.09","2. high":"109.44","3. low":"106.16","4. close":"106.37","5. volume":"26618032.48"},"2007-08-31":{"1. open":"104.02","2. high":"108.02","3. low":"102.76","4. close":"107.42","5. volume":"30025429.31"},"2007-08-24":{"1. open":"102.09","2. high":"104.25","3. low":"99.49","4. close":"104.24","5. volume":"36781862.00"},"2007-08-17":{"1. open":"104.01","2. high":"104.89","3. low":"95.46","4. close":"102.09","5. volume":"50986590.23"},"2007-08-10":{"1. open":"103.07","2. high":"105.49","3. low":"100.98","4. close":"103.69","5. volume":"38318025.78"},"2007-08-03":{"1. open":"106.43","2. high":"106.55","3. low":"101.28","4. close":"103.00","5. volume":"60931151.89"},"2007-07-27":{"1. open":"105.75","2. high":"109.38","3. low":"105.72","4. close":"106.43","5. volume":"59687437.32"},"2007-07-20":{"1. open":"99.94","2. high":"107.22","3. low":"99.80","4. close":"105.68","5. volume":"51204937.57"},"2007-07-13":{"1. open":"100.09","2. high":"100.94","3. low":"99.51","4. close":"99.97","5. volume":"32044774.03"},"2007-07-06":{"1. open":"97.01","2. high":"100.94","3. low":"96.27","4. close":"100.36","5. volume":"22614691.00"},"2007-06-29":{"1. open":"96.41","2. high":"98.42","3. low":"95.83","4. close":"96.88","5. volume":"29050782.73"},"2007-06-22":{"1. open":"96.90","2. high":"98.51","3. low":"96.14","4. close":"96.14","5. volume":"32265146.52"},"2007-06-15":{"1. open":"94.69","2. high":"96.83","3. low":"93.99","4. close":"96.74","5. volume":"31773588.84"},"2007-06-08":{"1. open":"98.04","2. high":"98.12","3. low":"93.49","4. close":"94.88","5. volume":"58163700.56"},"2007-06-01":{"1. open":"97.18","2. high":"99.11","3. low":"96.85","4. close":"98.07","5. volume":"21363612.26"},"2007-05-25":{"1. open":"98.63","2. high":"99.42","3. low":"95.34","4. close":"96.82","5. volume":"27865705.28"},"2007-05-18":{"1. open":"97.40","2. high":"99.46","3. low":"96.22","4. close":"99.41","5. volume":"32231271.38"},"2007-05-11":{"1. open":"94.59","2. high":"97.57","3. low":"94.09","4. close":"97.56","5. volume":"32198961.13"},"2007-05-04":{"1. open":"93.07","2. high":"94.97","3. low":"92.94","4. close":"94.78","5. volume":"35263096.06"},"2007-04-27":{"1. open":"87.77","2. high":"93.62","3. low":"87.50","4. close":"93.13","5. volume":"53643579.16"},"2007-04-20":{"1. open":"87.44","2. high":"89.90","3. low":"86.45","4. close":"87.06","5. volume":"47670693.08"},"2007-04-13":{"1. open":"88.77","2. high":"89.24","3. low":"87.02","4. close":"87.38","5. volume":"25311538.44"},"2007-04-05":{"1. open":"87.00","2. high":"89.06","3. low":"86.58","4. close":"88.85","5. volume":"17671958.86"},"2007-03-30":{"1. open":"87.30","2. high":"87.68","3. low":"86.13","4. close":"86.77","5. volume":"31337078.26"},"2007-03-23":{"1. open":"86.48","2. high":"88.20","3. low":"85.97","4. close":"87.48","5. volume":"24768063.43"},"2007-03-16":{"1. open":"85.88","2. high":"86.96","3. low":"84.78","4. close":"85.84","5. volume":"33528099.96"},"2007-03-09":{"1. open":"83.08","2. high":"87.31","3. low":"82.94","4. close":"85.87","5. volume":"40047314.65"},"2007-03-02":{"1. open":"90.08","2. high":"90.08","3. low":"81.71","4. close":"83.68","5. volume":"48260470.25"},"2007-02-23":{"1. open":"90.82","2. high":"91.59","3. low":"89.67","4. close":"89.96","5. volume":"19038654.90"},"2007-02-16":{"1. open":"90.95","2. high":"91.61","3. low":"90.03","4. close":"91.12","5. volume":"24898132.91"},"2007-02-09":{"1. open":"91.29","2. high":"92.46","3. low":"90.04","4. close":"90.72","5. volume":"31912955.57"},"2007-02-02":{"1. open":"90.30","2. high":"91.80","3. low":"89.70","4. close":"91.29","5. volume":"31456285.60"},"2007-01-26":{"1. open":"88.76","2. high":"90.14","3. low":"88.48","4. close":"89.70","5. volume":"38246777.53"},"2007-01-19":{"1. open":"91.50","2. high":"92.88","3. low":"87.04","4. close":"88.53","5. volume":"53827222.90"},"2007-01-12":{"1. open":"90.67","2. high":"92.36","3. low":"90.15","4. close":"91.44","5. volume":"41267095.70"},"2007-01-05":{"1. open":"89.45","2. high":"90.94","3. low":"88.61","4. close":"89.68","5. volume":"24801202.15"},"2006-12-29":{"1. open":"87.45","2. high":"90.10","3. low":"87.38","4. close":"89.43","5. volume":"14551488.11"},"2006-12-22":{"1. open":"87.40","2. high":"88.83","3. low":"87.27","4. close":"87.68","5. volume":"22101501.10"},"2006-12-15":{"1. open":"86.27","2. high":"88.19","3. low":"85.88","4. close":"87.73","5. volume":"27997523.75"},"2006-12-08":{"1. open":"85.15","2. high":"87.33","3. low":"84.92","4. close":"86.40","5. volume":"26503795.94"},"2006-12-01":{"1. open":"85.34","2. high":"85.83","3. low":"83.24","4. close":"84.00","5. volume":"25576832.30"},"2006-11-24":{"1. open":"86.32","2. high":"86.34","3. low":"85.42","4. close":"85.93","5. volume":"12482159.15"},"2006-11-17":{"1. open":"84.46","2. high":"86.57","3. low":"84.14","4. close":"86.35","5. volume":"21932861.83"},"2006-11-10":{"1. open":"84.23","2. high":"85.98","3. low":"84.23","4. close":"84.47","5. volume":"27115297.38"},"2006-11-03":{"1. open":"83.12","2. high":"85.31","3. low":"82.66","4. close":"84.14","5. volume":"27715476.42"},"2006-10-27":{"1. open":"82.89","2. high":"84.69","3. low":"82.86","4. close":"83.55","5. volume":"32252535.40"},"2006-10-20":{"1. open":"79.24","2. high":"84.72","3. low":"78.93","4. close":"83.29","5. volume":"62472102.37"},"2006-10-13":{"1. open":"76.53","2. high":"79.36","3. low":"76.40","4. close":"79.24","5. volume":"24728849.28"},"2006-10-06":{"1. open":"75.26","2. high":"77.12","3. low":"75.08","4. close":"76.53","5. volume":"23692896.07"},"2006-09-29":{"1. open":"75.15","2. high":"76.21","3. low":"74.82","4. close":"75.43","5. volume":"23618978.32"},"2006-09-22":{"1. open":"76.00","2. high":"77.13","3. low":"74.57","4. close":"74.76","5. volume":"27882550.80"},"2006-09-15":{"1. open":"74.19","2. high":"76.95","3. low":"73.87","4. close":"76.35","5. volume":"25245997.42"},"2006-09-08":{"1. open":"74.74","2. high":"75.06","3. low":"73.01","4. close":"74.25","5. volume":"14827736.16"},"2006-09-01":{"1. open":"73.56","2. high":"75.19","3. low":"73.42","4. close":"74.94","5. volume":"20469511.19"},"2006-08-25":{"1. open":"73.19","2. high":"73.64","3. low":"72.19","4. close":"73.53","5. volume":"16624683.25"},"2006-08-18":{"1. open":"69.82","2. high":"73.61","3. low":"69.59","4. close":"73.55","5. volume":"26974826.03"},"2006-08-11":{"1. open":"69.62","2. high":"70.22","3. low":"69.09","4. close":"69.48","5. volume":"17540232.44"},"2006-08-04":{"1. open":"70.36","2. high":"71.34","3. low":"68.95","4. close":"69.88","5. volume":"19239328.26"},"2006-07-28":{"1. open":"68.97","2. high":"71.16","3. low":"68.97","4. close":"70.84","5. volume":"23626434.53"},"2006-07-21":{"1. open":"67.51","2. high":"70.94","3. low":"66.95","4. close":"68.91","5. volume":"46591659.54"},"2006-07-14":{"1. open":"70.13","2. high":"70.72","3. low":"67.54","4. close":"67.72","5. volume":"34359145.42"},"2006-07-07":{"1. open":"71.38","2. high":"72.29","3. low":"70.07","4. close":"70.35","5. volume":"16753279.90"},"2006-06-30":{"1. open":"70.92","2. high":"71.74","3. low":"70.01","4. close":"70.71","5. volume":"24667634.70"},"2006-06-23":{"1. open":"71.86","2. high":"72.32","3. low":"70.82","4. close":"70.97","5. volume":"24918476.40"},"2006-06-16":{"1. open":"71.51","2. high":"72.52","3. low":"70.71","4. close":"71.75","5. volume":"30515698.26"},"2006-06-09":{"1. open":"72.81","2. high":"74.32","3. low":"70.65","4. close":"71.81","5. volume":"37134697.32"},"2006-06-02":{"1. open":"73.96","2. high":"74.53","3. low":"72.86","4. close":"73.20","5. volume":"21662413.06"},"2006-05-26":{"1. open":"73.59","2. high":"74.84","3. low":"72.72","4. close":"74.33","5. volume":"24138519.80"},"2006-05-19":{"1. open":"75.30","2. high":"76.63","3. low":"73.19","4. close":"73.90","5. volume":"26354395.55"},"2006-05-12":{"1. open":"76.03","2. high":"77.04","3. low":"75.76","4. close":"75.84","5. volume":"20545914.35"},"2006-05-05":{"1. open":"76.03","2. high":"76.91","3. low":"75.48","4. close":"76.38","5. volume":"22589560.80"},"2006-04-28":{"1. open":"74.84","2. high":"77.69","3. low":"74.65","4. close":"75.80","5. volume":"33585448.36"},"2006-04-21":{"1. open":"75.27","2. high":"77.32","3. low":"74.80","4. close":"75.17","5. volume":"32631789.64"},"2006-04-13":{"1. open":"75.93","2. high":"76.16","3. low":"74.22","4. close":"75.46","5. volume":"16838428.00"},"2006-04-07":{"1. open":"76.15","2. high":"77.74","3. low":"75.89","4. close":"75.92","5. volume":"21890057.65"},"2006-03-31":{"1. open":"76.38","2. high":"77.05","3. low":"75.67","4. close":"75.92","5. volume":"21300648.70"},"2006-03-24":{"1. open":"76.50","2. high":"78.23","3. low":"76.34","4. close":"76.73","5. volume":"23517260.86"},"2006-03-17":{"1. open":"75.08","2. high":"77.10","3. low":"74.98","4. close":"76.68","5. volume":"23172894.32"},"2006-03-10":{"1. open":"73.69","2. high":"75.71","3. low":"73.51","4. close":"75.09","5. volume":"21823780.21"},"2006-03-03":{"1. open":"73.64","2. high":"74.46","3. low":"73.19","4. close":"73.60","5. volume":"21810064.46"},"2006-02-24":{"1. open":"73.73","2. high":"75.16","3. low":"73.50","4. close":"73.73","5. volume":"18424115.75"},"2006-02-17":{"1. open":"74.87","2. high":"75.40","3. low":"73.76","4. close":"74.30","5. volume":"24848700.98"},"2006-02-10":{"1. open":"73.59","2. high":"74.99","3. low":"72.66","4. close":"74.87","5. volume":"30217081.57"},"2006-02-03":{"1. open":"74.58","2. high":"75.70","3. low":"73.38","4. close":"73.61","5. volume":"30898174.32"},"2006-01-27":{"1. open":"74.87","2. high":"75.62","3. low":"74.18","4. close":"74.58","5. volume":"29890204.92"},"2006-01-20":{"1. open":"76.22","2. high":"77.97","3. low":"74.79","4. close":"74.89","5. volume":"32027192.10"},"2006-01-13":{"1. open":"77.23","2. high":"78.07","3. low":"75.94","4. close":"76.56","5. volume":"27775034.06"},"2006-01-06":{"1. open":"75.90","2. high":"78.27","3. low":"74.39","4. close":"78.20","5. volume":"34020762.26"},"2005-12-30":{"1. open":"76.85","2. high":"77.78","3. low":"75.08","4. close":"75.67","5. volume":"16221403.44"},"2005-12-23":{"1. open":"76.61","2. high":"77.51","3. low":"75.54","4. close":"76.85","5. volume":"25128539.06"},"2005-12-16":{"1. open":"80.09","2. high":"80.41","3. low":"76.17","4. close":"76.74","5. volume":"36181314.76"},"2005-12-09":{"1. open":"81.37","2. high":"82.77","3. low":"79.47","4. close":"80.06","5. volume":"24327410.51"},"2005-12-02":{"1. open":"81.74","2. high":"82.79","3. low":"81.34","4. close":"81.60","5. volume":"23717566.01"},"2005-11-25":{"1. open":"80.64","2. high":"82.29","3. low":"79.97","4. close":"81.74","5. volume":"16747112.41"},"2005-11-18":{"1. open":"77.55","2. high":"81.01","3. low":"77.35","4. close":"80.79","5. volume":"28278006.19"},"2005-11-11":{"1. open":"76.50","2. high":"78.10","3. low":"75.76","4. close":"77.83","5. volume":"20032908.55"},"2005-11-04":{"1. open":"75.03","2. high":"76.68","3. low":"74.23","4. close":"76.40","5. volume":"28677880.08"},"2005-10-28":{"1. open":"76.54","2. high":"77.28","3. low":"74.10","4. close":"74.95","5. volume":"23743340.57"},"2005-10-21":{"1. open":"75.81","2. high":"77.88","3. low":"75.42","4. close":"76.71","5. volume":"36163640.77"},"2005-10-14":{"1. open":"74.78","2. high":"76.88","3. low":"74.64","4. close":"75.80","5. volume":"33460257.64"},"2005-10-07":{"1. open":"73.84","2. high":"74.99","3. low":"72.44","4. close":"74.10","5. volume":"28464135.34"},"2005-09-30":{"1. open":"72.09","2. high":"74.15","3. low":"70.82","4. close":"73.84","5. volume":"27723024.68"},"2005-09-23":{"1. open":"73.40","2. high":"73.62","3. low":"71.16","4. close":"71.80","5. volume":"29182140.94"},"2005-09-16":{"1. open":"74.59","2. high":"75.58","3. low":"73.34","4. close":"73.95","5. volume":"23114625.41"},"2005-09-09":{"1. open":"73.37","2. high":"75.04","3. low":"73.37","4. close":"74.97","5. volume":"17196510.28"},"2005-09-02":{"1. open":"73.64","2. high":"75.25","3. low":"73.03","4. close":"73.14","5. volume":"23170869.18"},"2005-08-26":{"1. open":"76.17","2. high":"76.73","3. low":"73.88","4. close":"73.99","5. volume":"20445209.46"},"2005-08-19":{"1. open":"75.39","2. high":"76.68","3. low":"74.38","4. close":"76.18","5. volume":"21066836.62"},"2005-08-12":{"1. open":"76.78","2. high":"77.33","3. low":"75.13","4. close":"75.66","5. volume":"20775031.78"},"2005-08-05":{"1. open":"76.40","2. high":"77.51","3. low":"76.15","4. close":"76.73","5. volume":"20496022.16"},"2005-07-29":{"1. open":"77.31","2. high":"77.80","3. low":"76.23","4. close":"76.83","5. volume":"22444947.11"},"2005-07-22":{"1. open":"75.47","2. high":"78.35","3. low":"75.19","4. close":"77.73","5. volume":"41436471.38"},"2005-07-15":{"1. open":"73.09","2. high":"76.17","3. low":"72.28","4. close":"75.83","5. volume":"42033244.50"},"2005-07-08":{"1. open":"68.47","2. high":"73.20","3. low":"68.27","4. close":"73.00","5. volume":"34417138.18"},"2005-07-01":{"1. open":"68.13","2. high":"69.66","3. low":"67.61","4. close":"68.74","5. volume":"28239528.46"},"2005-06-24":{"1. open":"69.99","2. high":"71.33","3. low":"68.12","4. close":"68.13","5. volume":"30643926.70"},"2005-06-17":{"1. open":"68.58","2. high":"71.55","3. low":"68.53","4. close":"70.32","5. volume":"30900015.36"},"2005-06-10":{"1. open":"69.78","2. high":"70.04","3. low":"68.21","4. close":"68.83","5. volume":"22832762.18"},"2005-06-03":{"1. open":"70.51","2. high":"71.34","3. low":"69.50","4. close":"69.77","5. volume":"22069559.05"},"2005-05-27":{"1. open":"70.24","2. high":"71.26","3. low":"69.20","4. close":"70.97","5. volume":"22920763.90"},"2005-05-20":{"1. open":"67.28","2. high":"71.47","3. low":"67.28","4. close":"70.34","5. volume":"31580187.59"},"2005-05-13":{"1. open":"69.28","2. high":"69.46","3. low":"66.74","4. close":"67.35","5. volume":"31046470.09"},"2005-05-06":{"1. open":"70.77","2. high":"71.90","3. low":"69.01","4. close":"69.28","5. volume":"35958456.86"},"2005-04-29":{"1. open":"69.26","2. high":"71.05","3. low":"68.16","4. close":"70.31","5. volume":"47049618.24"},"2005-04-22":{"1. open":"71.02","2. high":"71.57","3. low":"66.14","4. close":"68.31","5. volume":"64519246.80"},"2005-04-15":{"1. open":"80.41","2. high":"80.60","3. low":"70.26","4. close":"70.60","5. volume":"57205163.09"},"2005-04-08":{"1. open":"82.92","2. high":"83.42","3. low":"80.55","4. close":"80.64","5. volume":"25478060.51"},"2005-04-01":{"1. open":"83.50","2. high":"84.47","3. low":"82.88","4. close":"83.25","5. volume":"23522047.56"},"2005-03-24":{"1. open":"82.31","2. high":"84.27","3. low":"82.17","4. close":"83.49","5. volume":"17401602.13"},"2005-03-18":{"1. open":"84.23","2. high":"84.94","3. low":"82.01","4. close":"82.18","5. volume":"23719499.10"},"2005-03-11":{"1. open":"85.01","2. high":"85.61","3. low":"83.95","4. close":"84.24","5. volume":"22610456.60"},"2005-03-04":{"1. open":"85.18","2. high":"86.28","3. low":"84.87","4. close":"85.03","5. volume":"20278043.03"},"2005-02-25":{"1. open":"85.30","2. high":"86.07","3. low":"84.27","4. close":"85.42","5. volume":"17195589.76"},"2005-02-18":{"1. open":"85.76","2. high":"87.42","3. low":"85.19","4. close":"85.86","5. volume":"18412977.46"},"2005-02-11":{"1. open":"86.85","2. high":"87.36","3. low":"84.96","4. close":"85.88","5. volume":"19426377.92"},"2005-02-04":{"1. open":"86.21","2. high":"87.21","3. low":"85.61","4. close":"87.00","5. volume":"18162780.12"},"2005-01-28":{"1. open":"85.33","2. high":"86.15","3. low":"84.17","4. close":"85.51","5. volume":"25468487.10"},"2005-01-21":{"1. open":"86.21","2. high":"87.76","3. low":"84.90","4. close":"85.04","5. volume":"26286369.12"},"2005-01-14":{"1. open":"88.17","2. high":"88.55","3. low":"86.11","4. close":"86.62","5. volume":"23989027.36"},"2005-01-07":{"1. open":"91.10","2. high":"91.22","3. low":"87.88","4. close":"88.17","5. volume":"25236331.96"},"2004-12-31":{"1. open":"89.93","2. high":"91.13","3. low":"89.63","4. close":"90.74","5. volume":"16110204.62"},"2004-12-23":{"1. open":"88.69","2. high":"90.21","3. low":"88.69","4. close":"89.95","5. volume":"16709647.25"},"2004-12-17":{"1. open":"89.15","2. high":"90.35","3. low":"88.44","4. close":"88.55","5. volume":"25517182.61"},"2004-12-10":{"1. open":"89.18","2. high":"90.44","3. low":"88.10","4. close":"88.99","5. volume":"24810591.46"},"2004-12-03":{"1. open":"87.39","2. high":"89.87","3. low":"86.75","4. close":"89.36","5. volume":"27075899.12"},"2004-11-26":{"1. open":"86.81","2. high":"88.18","3. low":"86.68","4. close":"87.19","5. volume":"15923983.43"},"2004-11-19":{"1. open":"87.52","2. high":"88.95","3. low":"86.76","4. close":"86.94","5. volume":"25093283.15"},"2004-11-12":{"1. open":"85.15","2. high":"87.91","3. low":"85.15","4. close":"87.74","5. volume":"25857959.11"},"2004-11-05":{"1. open":"82.23","2. high":"86.09","3. low":"82.14","4. close":"85.87","5. volume":"28317588.55"},"2004-10-29":{"1. open":"80.42","2. high":"83.10","3. low":"80.37","4. close":"82.62","5. volume":"25673671.01"},"2004-10-22":{"1. open":"77.60","2. high":"82.60","3. low":"77.59","4. close":"80.44","5. volume":"36754338.46"},"2004-10-15":{"1. open":"79.87","2. high":"80.27","3. low":"77.60","4. close":"78.11","5. volume":"22512697.38"},"2004-10-08":{"1. open":"80.09","2. high":"81.10","3. low":"79.63","4. close":"79.82","5. volume":"19610205.77"},"2004-10-01":{"1. open":"77.42","2. high":"80.07","3. low":"77.21","4. close":"79.83","5. volume":"20679481.80"},"2004-09-24":{"1. open":"78.61","2. high":"79.56","3. low":"76.62","4. close":"77.72","5. volume":"21326515.31"},"2004-09-17":{"1. open":"80.09","2. high":"80.34","3. low":"78.65","4. close":"78.93","5. volume":"21363244.06"},"2004-09-10":{"1. open":"77.97","2. high":"80.09","3. low":"77.88","4. close":"79.86","5. volume":"16564665.35"},"2004-09-03":{"1. open":"77.85","2. high":"78.33","3. low":"77.00","4. close":"77.68","5. volume":"15912200.77"},"2004-08-27":{"1. open":"78.46","2. high":"78.66","3. low":"77.65","4. close":"78.19","5. volume":"15608153.02"},"2004-08-20":{"1. open":"77.05","2. high":"78.57","3. low":"76.87","4. close":"78.47","5. volume":"19813548.64"},"2004-08-13":{"1. open":"76.85","2. high":"78.23","3. low":"75.39","4. close":"77.24","5. volume":"24114770.39"},"2004-08-06":{"1. open":"79.97","2. high":"80.44","3. low":"76.79","4. close":"76.85","5. volume":"19160899.96"},"2004-07-30":{"1. open":"78.11","2. high":"80.45","3. low":"77.79","4. close":"80.15","5. volume":"21101079.96"},"2004-07-23":{"1. open":"77.78","2. high":"80.19","3. low":"77.69","4. close":"78.11","5. volume":"25832828.92"},"2004-07-16":{"1. open":"77.32","2. high":"79.61","3. low":"76.79","4. close":"77.58","5. volume":"32988399.08"},"2004-07-09":{"1. open":"79.62","2. high":"79.84","3. low":"76.87","4. close":"77.22","5. volume":"24126460.99"},"2004-07-02":{"1. open":"82.58","2. high":"82.75","3. low":"79.69","4. close":"80.12","5. volume":"19800753.41"},"2004-06-25":{"1. open":"83.22","2. high":"83.69","3. low":"81.87","4. close":"82.43","5. volume":"20271231.18"},"2004-06-18":{"1. open":"82.89","2. high":"83.96","3. low":"82.50","4. close":"82.90","5. volume":"20643949.73"},"2004-06-10":{"1. open":"81.70","2. high":"83.54","3. low":"81.01","4. close":"83.27","5. volume":"16907098.79"},"2004-06-04":{"1. open":"81.09","2. high":"81.59","3. low":"80.36","4. close":"80.60","5. volume":"14370974.14"},"2004-05-28":{"1. open":"80.78","2. high":"82.00","3. low":"79.67","4. close":"81.55","5. volume":"19094162.26"},"2004-05-21":{"1. open":"78.52","2. high":"81.82","3. low":"78.38","4. close":"80.20","5. volume":"24572729.09"},"2004-05-14":{"1. open":"80.64","2. high":"81.14","3. low":"78.35","4. close":"79.54","5. volume":"29106290.09"},"2004-05-07":{"1. open":"81.13","2. high":"82.62","3. low":"80.27","4. close":"81.18","5. volume":"23611982.36"},"2004-04-30":{"1. open":"83.54","2. high":"84.68","3. low":"81.01","4. close":"81.16","5. volume":"24661006.96"},"2004-04-23":{"1. open":"84.60","2. high":"85.13","3. low":"82.57","4. close":"84.03","5. volume":"24020232.98"},"2004-04-16":{"1. open":"86.07","2. high":"86.86","3. low":"83.80","4. close":"84.95","5. volume":"28908654.44"},"2004-04-08":{"1. open":"86.48","2. high":"86.89","3. low":"85.16","4. close":"85.72","5. volume":"14913712.73"},"2004-04-02":{"1. open":"85.60","2. high":"87.04","3. low":"84.09","4. close":"86.71","5. volume":"23056172.39"},"2004-03-26":{"1. open":"84.02","2. high":"85.84","3. low":"83.10","4. close":"85.40","5. volume":"25298375.00"},"2004-03-19":{"1. open":"85.24","2. high":"86.34","3. low":"83.66","4. close":"84.34","5. volume":"25293588.30"},"2004-03-12":{"1. open":"88.82","2. high":"89.18","3. low":"83.91","4. close":"85.88","5. volume":"30250588.50"},"2004-03-05":{"1. open":"88.83","2. high":"89.84","3. low":"87.96","4. close":"88.78","5. volume":"20026372.86"},"2004-02-27":{"1. open":"89.66","2. high":"89.76","3. low":"87.63","4. close":"88.83","5. volume":"23639505.91"},"2004-02-20":{"1. open":"92.04","2. high":"92.05","3. low":"89.47","4. close":"89.58","5. volume":"18316599.01"},"2004-02-13":{"1. open":"91.42","2. high":"92.34","3. low":"90.59","4. close":"91.79","5. volume":"18851789.34"},"2004-02-06":{"1. open":"91.27","2. high":"92.45","3. low":"90.44","4. close":"91.08","5. volume":"29165479.52"},"2004-01-30":{"1. open":"90.12","2. high":"91.91","3. low":"88.88","4. close":"91.34","5. volume":"28411389.54"},"2004-01-23":{"1. open":"88.37","2. high":"90.40","3. low":"88.12","4. close":"90.12","5. volume":"23831894.59"},"2004-01-16":{"1. open":"83.96","2. high":"88.05","3. low":"81.94","4. close":"87.74","5. volume":"44729907.84"},"2004-01-09":{"1. open":"84.69","2. high":"85.96","3. low":"83.77","4. close":"83.96","5. volume":"26413953.19"},"2004-01-02":{"1. open":"85.70","2. high":"86.28","3. low":"83.95","4. close":"84.27","5. volume":"16654047.84"},"2003-12-26":{"1. open":"85.45","2. high":"86.07","3. low":"84.85","4. close":"85.52","5. volume":"10289664.61"},"2003-12-19":{"1. open":"86.00","2. high":"86.64","3. low":"84.58","4. close":"85.74","5. volume":"30821402.95"},"2003-12-12":{"1. open":"83.33","2. high":"85.76","3. low":"83.33","4. close":"85.34","5. volume":"28484018.57"},"2003-12-05":{"1. open":"83.68","2. high":"84.21","3. low":"82.87","4. close":"83.44","5. volume":"25530898.36"},"2003-11-28":{"1. open":"81.95","2. high":"83.47","3. low":"81.88","4. close":"83.34","5. volume":"14148576.50"},"2003-11-21":{"1. open":"82.75","2. high":"83.01","3. low":"81.22","4. close":"81.59","5. volume":"23229782.46"},"2003-11-14":{"1. open":"82.43","2. high":"84.21","3. low":"81.83","4. close":"83.08","5. volume":"26585261.96"},"2003-11-07":{"1. open":"82.75","2. high":"83.62","3. low":"80.75","4. close":"81.25","5. volume":"26216133.44"},"2003-10-31":{"1. open":"81.74","2. high":"83.50","3. low":"81.05","4. close":"82.37","5. volume":"26336813.62"},"2003-10-24":{"1. open":"82.25","2. high":"82.29","3. low":"80.57","4. close":"81.39","5. volume":"27041747.83"},"2003-10-17":{"1. open":"85.70","2. high":"87.03","3. low":"81.61","4. close":"82.14","5. volume":"43814542.75"},"2003-10-10":{"1. open":"83.53","2. high":"86.16","3. low":"83.22","4. close":"85.30","5. volume":"25523810.35"},"2003-10-03":{"1. open":"82.16","2. high":"84.64","3. low":"80.91","4. close":"83.44","5. volume":"32782202.60"},"2003-09-26":{"1. open":"84.91","2. high":"84.91","3. low":"81.93","4. close":"81.97","5. volume":"31753245.35"},"2003-09-19":{"1. open":"82.57","2. high":"86.04","3. low":"81.36","4. close":"85.87","5. volume":"38698016.44"},"2003-09-12":{"1. open":"81.42","2. high":"82.82","3. low":"79.53","4. close":"81.65","5. volume":"38294736.62"},"2003-09-05":{"1. open":"75.85","2. high":"81.27","3. low":"75.76","4. close":"80.04","5. volume":"37766910.46"},"2003-08-29":{"1. open":"76.27","2. high":"76.43","3. low":"74.81","4. close":"75.49","5. volume":"22362744.67"},"2003-08-22":{"1. open":"75.53","2. high":"77.99","3. low":"75.39","4. close":"76.38","5. volume":"28182180.06"},"2003-08-15":{"1. open":"74.44","2. high":"75.66","3. low":"73.90","4. close":"75.29","5. volume":"20454046.45"},"2003-08-08":{"1. open":"74.33","2. high":"74.89","3. low":"72.47","4. close":"74.45","5. volume":"27883103.11"},"2003-08-01":{"1. open":"77.02","2. high":"77.05","3. low":"73.69","4. close":"74.81","5. volume":"32113720.98"},"2003-07-25":{"1. open":"76.59","2. high":"77.08","3. low":"75.03","4. close":"76.91","5. volume":"30534568.92"},"2003-07-18":{"1. open":"79.16","2. high":"80.11","3. low":"75.94","4. close":"77.07","5. volume":"41686760.77"},"2003-07-11":{"1. open":"78.06","2. high":"79.86","3. low":"76.84","4. close":"78.14","5. volume":"29679774.05"},"2003-07-03":{"1. open":"77.23","2. high":"78.14","3. low":"74.93","4. close":"77.28","5. volume":"20947261.07"},"2003-06-27":{"1. open":"78.05","2. high":"78.05","3. low":"75.57","4. close":"76.79","5. volume":"25617795.44"},"2003-06-20":{"1. open":"76.50","2. high":"78.51","3. low":"75.99","4. close":"78.17","5. volume":"34505047.84"},"2003-06-13":{"1. open":"73.64","2. high":"78.23","3. low":"73.47","4. close":"76.17","5. volume":"37988019.36"},"2003-06-06":{"1. open":"81.93","2. high":"82.00","3. low":"73.49","4. close":"73.69","5. volume":"64395344.81"},"2003-05-30":{"1. open":"77.79","2. high":"81.65","3. low":"77.79","4. close":"81.04","5. volume":"24657416.93"},"2003-05-23":{"1. open":"81.05","2. high":"81.44","3. low":"78.14","4. close":"78.48","5. volume":"30226010.62"},"2003-05-16":{"1. open":"80.59","2. high":"83.22","3. low":"80.18","4. close":"81.92","5. volume":"35716820.36"},"2003-05-09":{"1. open":"80.27","2. high":"81.32","3. low":"78.93","4. close":"80.59","5. volume":"32455233.90"},"2003-05-02":{"1. open":"77.37","2. high":"80.61","3. low":"76.97","4. close":"80.61","5. volume":"36230746.68"},"2003-04-25":{"1. open":"77.69","2. high":"79.22","3. low":"76.03","4. close":"77.21","5. volume":"33198277.64"},"2003-04-17":{"1. open":"72.26","2. high":"77.69","3. low":"71.95","4. close":"77.56","5. volume":"38857266.40"},"2003-04-11":{"1. open":"76.03","2. high":"76.31","3. low":"71.92","4. close":"72.49","5. volume":"36761702.62"},"2003-04-04":{"1. open":"72.96","2. high":"76.85","3. low":"71.91","4. close":"74.37","5. volume":"42656252.44"},"2003-03-28":{"1. open":"75.91","2. high":"77.32","3. low":"74.10","4. close":"74.42","5. volume":"39192335.68"},"2003-03-21":{"1. open":"71.80","2. high":"78.15","3. low":"71.65","4. close":"78.15","5. volume":"53512865.32"},"2003-03-14":{"1. open":"71.29","2. high":"73.16","3. low":"67.35","4. close":"72.72","5. volume":"44281062.29"},"2003-03-07":{"1. open":"72.63","2. high":"72.72","3. low":"69.69","4. close":"71.71","5. volume":"30334816.08"},"2003-02-28":{"1. open":"73.37","2. high":"73.63","3. low":"70.65","4. close":"71.75","5. volume":"36497973.64"},"2003-02-21":{"1. open":"71.82","2. high":"73.69","3. low":"71.72","4. close":"73.60","5. volume":"24826884.66"},"2003-02-14":{"1. open":"70.97","2. high":"72.69","3. low":"68.40","4. close":"71.29","5. volume":"38362118.69"},"2003-02-07":{"1. open":"71.98","2. high":"72.63","3. low":"70.19","4. close":"70.97","5. volume":"34407656.82"},"2003-01-31":{"1. open":"71.79","2. high":"74.84","3. low":"70.90","4. close":"71.98","5. volume":"38821826.38"},"2003-01-24":{"1. open":"74.84","2. high":"75.34","3. low":"72.56","4. close":"72.71","5. volume":"31738332.92"},"2003-01-17":{"1. open":"81.29","2. high":"81.88","3. low":"74.73","4. close":"74.84","5. volume":"49201978.10"},"2003-01-10":{"1. open":"75.39","2. high":"81.04","3. low":"75.31","4. close":"80.71","5. volume":"46029682.08"},"2003-01-03":{"1. open":"70.88","2. high":"75.16","3. low":"69.59","4. close":"75.16","5. volume":"27399093.70"},"2002-12-27":{"1. open":"73.41","2. high":"75.02","3. low":"70.52","4. close":"71.21","5. volume":"18834575.62"},"2002-12-20":{"1. open":"73.27","2. high":"75.29","3. low":"72.02","4. close":"73.45","5. volume":"33635064.38"},"2002-12-13":{"1. open":"74.56","2. high":"75.92","3. low":"72.05","4. close":"73.64","5. volume":"34386208.70"},"2002-12-06":{"1. open":"81.56","2. high":"82.35","3. low":"74.63","4. close":"75.78","5. volume":"37990136.56"},"2002-11-29":{"1. open":"77.90","2. high":"81.11","3. low":"76.88","4. close":"80.01","5. volume":"26145069.30"},"2002-11-22":{"1. open":"74.38","2. high":"78.40","3. low":"71.65","4. close":"77.72","5. volume":"41516464.57"},"2002-11-15":{"1. open":"71.42","2. high":"74.55","3. low":"70.60","4. close":"73.65","5. volume":"45500751.29"},"2002-11-08":{"1. open":"75.47","2. high":"77.15","3. low":"71.06","4. close":"71.42","5. volume":"47968205.15"},"2002-11-01":{"1. open":"69.18","2. high":"74.10","3. low":"68.30","4. close":"74.01","5. volume":"51664553.21"},"2002-10-25":{"1. open":"67.80","2. high":"69.87","3. low":"66.05","4. close":"68.63","5. volume":"47616014.20"},"2002-10-18":{"1. open":"56.65","2. high":"68.35","3. low":"56.65","4. close":"68.35","5. volume":"66510515.66"},"2002-10-11":{"1. open":"52.10","2. high":"58.84","3. low":"49.72","4. close":"58.84","5. volume":"61736054.58"},"2002-10-04":{"1. open":"54.82","2. high":"57.07","3. low":"51.34","4. close":"52.10","5. volume":"56031315.98"},"2002-09-27":{"1. open":"58.68","2. high":"59.72","3. low":"54.82","4. close":"55.56","5. volume":"54649707.52"},"2002-09-20":{"1. open":"66.28","2. high":"67.61","3. low":"58.82","4. close":"58.84","5. volume":"54985513.21"},"2002-09-13":{"1. open":"66.69","2. high":"71.34","3. low":"65.64","4. close":"66.74","5. volume":"27039998.84"},"2002-09-06":{"1. open":"68.30","2. high":"69.04","3. low":"65.82","4. close":"67.38","5. volume":"22247311.46"},"2002-08-30":{"1. open":"74.01","2. high":"74.46","3. low":"69.13","4. close":"69.39","5. volume":"29029334.62"},"2002-08-23":{"1. open":"73.04","2. high":"76.27","3. low":"72.73","4. close":"74.01","5. volume":"34610631.48"},"2002-08-16":{"1. open":"65.40","2. high":"73.62","3. low":"65.00","4. close":"73.04","5. volume":"39162694.93"},"2002-08-09":{"1. open":"62.54","2. high":"68.39","3. low":"60.62","4. close":"66.12","5. volume":"35804914.13"},"2002-08-02":{"1. open":"64.78","2. high":"66.92","3. low":"61.79","4. close":"62.48","5. volume":"46507892.22"},"2002-07-26":{"1. open":"65.59","2. high":"66.45","3. low":"60.48","4. close":"61.12","5. volume":"58917238.24"},"2002-07-19":{"1. open":"62.96","2. high":"68.30","3. low":"61.31","4. close":"66.28","5. volume":"54650075.72"},"2002-07-12":{"1. open":"67.20","2. high":"67.64","3. low":"62.18","4. close":"63.71","5. volume":"46325813.36"},"2002-07-05":{"1. open":"66.29","2. high":"68.03","3. low":"61.82","4. close":"67.66","5. volume":"34778810.48"},"2002-06-28":{"1. open":"61.90","2. high":"67.77","3. low":"60.85","4. close":"66.28","5. volume":"51864121.94"},"2002-06-21":{"1. open":"70.13","2. high":"71.57","3. low":"62.77","4. close":"63.29","5. volume":"47068673.00"},"2002-06-14":{"1. open":"71.57","2. high":"72.54","3. low":"67.43","4. close":"70.12","5. volume":"42184577.99"},"2002-06-07":{"1. open":"74.33","2. high":"74.52","3. low":"70.88","4. close":"72.08","5. volume":"34684181.03"},"2002-05-31":{"1. open":"76.22","2. high":"76.50","3. low":"73.84","4. close":"74.06","5. volume":"19857365.39"},"2002-05-24":{"1. open":"78.66","2. high":"78.67","3. low":"75.96","4. close":"76.50","5. volume":"23024598.55"},"2002-05-17":{"1. open":"73.87","2. high":"79.62","3. low":"73.18","4. close":"78.88","5. volume":"34379304.80"},"2002-05-10":{"1. open":"75.21","2. high":"76.40","3. low":"69.89","4. close":"73.35","5. volume":"56486052.86"},"2002-05-03":{"1. open":"77.98","2. high":"78.46","3. low":"74.66","4. close":"75.28","5. volume":"39455788.50"},"2002-04-26":{"1. open":"81.88","2. high":"82.00","3. low":"77.97","4. close":"77.98","5. volume":"29435007.78"},"2002-04-19":{"1. open":"79.62","2. high":"82.87","3. low":"77.32","4. close":"81.93","5. volume":"47738995.67"},"2002-04-12":{"1. open":"80.55","2. high":"82.80","3. low":"76.72","4. close":"78.80","5. volume":"102083642.86"},"2002-04-05":{"1. open":"95.73","2. high":"95.73","3. low":"89.52","4. close":"89.52","5. volume":"33459613.27"},"2002-03-28":{"1. open":"97.39","2. high":"98.18","3. low":"94.17","4. close":"95.73","5. volume":"23355249.34"},"2002-03-22":{"1. open":"98.59","2. high":"100.01","3. low":"96.38","4. close":"97.21","5. volume":"23363810.17"},"2002-03-15":{"1. open":"96.06","2. high":"100.20","3. low":"95.37","4. close":"98.30","5. volume":"38944623.74"},"2002-03-08":{"1. open":"95.14","2. high":"98.96","3. low":"94.93","4. close":"96.74","5. volume":"43923072.06"},"2002-03-01":{"1. open":"90.63","2. high":"94.91","3. low":"88.36","4. close":"94.83","5. volume":"47819080.91"},"2002-02-22":{"1. open":"93.43","2. high":"93.71","3. low":"88.15","4. close":"90.63","5. volume":"44667680.69"},"2002-02-15":{"1. open":"96.65","2. high":"100.47","3. low":"93.62","4. close":"94.71","5. volume":"36765108.54"},"2002-02-08":{"1. open":"99.42","2. high":"99.88","3. low":"94.45","4. close":"96.65","5. volume":"32772905.35"},"2002-02-01":{"1. open":"100.80","2. high":"101.45","3. low":"92.97","4. close":"99.42","5. volume":"51541847.89"},"2002-01-25":{"1. open":"105.17","2. high":"105.18","3. low":"98.50","4. close":"100.59","5. volume":"35007743.81"},"2002-01-18":{"1. open":"110.46","2. high":"110.97","3. low":"103.84","4. close":"105.17","5. volume":"46610346.10"},"2002-01-11":{"1. open":"115.06","2. high":"116.34","3. low":"110.72","4. close":"110.75","5. volume":"29286712.01"},"2002-01-04":{"1. open":"112.99","2. high":"115.62","3. low":"110.28","4. close":"115.62","5. volume":"25224457.25"},"2001-12-28":{"1. open":"112.35","2. high":"114.08","3. low":"111.47","4. close":"113.13","5. volume":"12381178.10"},"2001-12-21":{"1. open":"110.60","2. high":"114.79","3. low":"110.60","4. close":"112.30","5. volume":"32088498.73"},"2001-12-14":{"1. open":"110.46","2. high":"113.42","3. low":"109.92","4. close":"111.47","5. volume":"33542828.28"},"2001-12-07":{"1. open":"105.68","2. high":"112.29","3. low":"104.21","4. close":"110.83","5. volume":"41545645.06"},"2001-11-30":{"1. open":"106.69","2. high":"107.15","3. low":"102.92","4. close":"106.40","5. volume":"27280622.77"},"2001-11-23":{"1. open":"105.58","2. high":"107.52","3. low":"104.06","4. close":"106.18","5. volume":"15908610.74"},"2001-11-16":{"1. open":"104.02","2. high":"107.70","3. low":"103.14","4. close":"105.40","5. volume":"33683759.89"},"2001-11-09":{"1. open":"101.21","2. high":"106.38","3. low":"100.34","4. close":"105.01","5. volume":"34413640.20"},"2001-11-02":{"1. open":"101.72","2. high":"102.29","3. low":"98.40","4. close":"100.80","5. volume":"34166480.58"},"2001-10-26":{"1. open":"94.49","2. high":"103.19","3. low":"93.80","4. close":"102.33","5. volume":"39740965.60"},"2001-10-19":{"1. open":"91.91","2. high":"98.22","3. low":"91.74","4. close":"94.49","5. volume":"58487539.50"},"2001-10-12":{"1. open":"90.24","2. high":"92.97","3. low":"87.36","4. close":"92.83","5. volume":"44422822.37"},"2001-10-05":{"1. open":"84.43","2. high":"91.02","3. low":"84.08","4. close":"90.23","5. volume":"42811268.00"},"2001-09-28":{"1. open":"84.50","2. high":"88.37","3. low":"80.54","4. close":"84.43","5. volume":"56896880.94"},"2001-09-21":{"1. open":"86.44","2. high":"89.15","3. low":"82.39","4. close":"83.31","5. volume":"69838839.83"},"2001-09-10":{"1. open":"88.37","2. high":"89.66","3. low":"87.99","4. close":"88.80","5. volume":"9491941.98"},"2001-09-07":{"1. open":"92.19","2. high":"94.93","3. low":"88.37","4. close":"88.91","5. volume":"38038279.75"},"2001-08-31":{"1. open":"98.49","2. high":"99.60","3. low":"91.00","4. close":"92.01","5. volume":"35284820.33"},"2001-08-24":{"1. open":"96.36","2. high":"99.23","3. low":"93.34","4. close":"98.49","5. volume":"30693634.78"},"2001-08-17":{"1. open":"96.65","2. high":"98.36","3. low":"95.42","4. close":"96.28","5. volume":"27329226.23"},"2001-08-10":{"1. open":"98.73","2. high":"98.84","3. low":"94.54","4. close":"96.61","5. volume":"24506175.49"},"2001-08-03":{"1. open":"96.56","2. high":"101.34","3. low":"96.43","4. close":"99.58","5. volume":"23058197.53"},"2001-07-27":{"1. open":"97.30","2. high":"98.45","3. low":"94.57","4. close":"96.38","5. volume":"30044207.92"},"2001-07-20":{"1. open":"99.90","2. high":"100.69","3. low":"94.84","4. close":"97.30","5. volume":"44460195.48"},"2001-07-13":{"1. open":"98.04","2. high":"100.61","3. low":"93.49","4. close":"99.90","5. volume":"41499619.06"},"2001-07-06":{"1. open":"104.48","2. high":"106.23","3. low":"97.40","4. close":"98.04","5. volume":"23346688.50"},"2001-06-29":{"1. open":"104.71","2. high":"107.65","3. low":"102.27","4. close":"104.48","5. volume":"32430195.76"},"2001-06-22":{"1. open":"104.92","2. high":"107.93","3. low":"102.51","4. close":"103.90","5. volume":"31230389.99"},"2001-06-15":{"1. open":"107.06","2. high":"109.05","3. low":"104.37","4. close":"104.57","5. volume":"36378950.40"},"2001-06-08":{"1. open":"104.25","2. high":"109.54","3. low":"103.88","4. close":"106.87","5. volume":"26799651.07"},"2001-06-01":{"1. open":"108.02","2. high":"108.24","3. low":"102.77","4. close":"103.92","5. volume":"25111509.44"},"2001-05-25":{"1. open":"108.58","2. high":"110.37","3. low":"107.79","4. close":"108.44","5. volume":"31456745.86"},"2001-05-18":{"1. open":"102.36","2. high":"108.33","3. low":"102.18","4. close":"108.11","5. volume":"29942214.30"},"2001-05-11":{"1. open":"106.96","2. high":"109.45","3. low":"102.14","4. close":"102.92","5. volume":"34757638.52"},"2001-05-04":{"1. open":"107.15","2. high":"109.50","3. low":"102.36","4. close":"106.65","5. volume":"36925371.07"},"2001-04-27":{"1. open":"104.95","2. high":"107.61","3. low":"102.80","4. close":"106.96","5. volume":"35784938.84"},"2001-04-20":{"1. open":"88.55","2. high":"107.15","3. low":"87.63","4. close":"105.70","5. volume":"71378593.63"},"2001-04-12":{"1. open":"90.67","2. high":"93.84","3. low":"86.34","4. close":"88.55","5. volume":"37625794.74"},"2001-04-06":{"1. open":"89.70","2. high":"92.05","3. low":"82.89","4. close":"90.16","5. volume":"56669880.71"},"2001-03-30":{"1. open":"87.68","2. high":"92.05","3. low":"86.30","4. close":"88.54","5. volume":"48178083.71"},"2001-03-23":{"1. open":"83.77","2. high":"87.44","3. low":"80.68","4. close":"86.08","5. volume":"52388081.93"},"2001-03-16":{"1. open":"90.12","2. high":"91.04","3. low":"81.19","4. close":"82.94","5. volume":"63809249.72"},"2001-03-09":{"1. open":"94.64","2. high":"99.78","3. low":"90.12","4. close":"91.40","5. volume":"42467729.94"},"2001-03-02":{"1. open":"97.39","2. high":"99.09","3. low":"89.75","4. close":"94.17","5. volume":"55150838.60"},"2001-02-23":{"1. open":"105.45","2. high":"106.41","3. low":"92.28","4. close":"95.73","5. volume":"39481839.22"},"2001-02-16":{"1. open":"101.76","2. high":"109.21","3. low":"101.53","4. close":"105.86","5. volume":"33255718.09"},"2001-02-09":{"1. open":"100.70","2. high":"108.81","3. low":"100.61","4. close":"103.10","5. volume":"33457772.23"},"2001-02-02":{"1. open":"103.56","2. high":"107.47","3. low":"100.89","4. close":"101.51","5. volume":"30092167.01"},"2001-01-26":{"1. open":"100.80","2. high":"106.09","3. low":"99.07","4. close":"105.11","5. volume":"37081859.47"},"2001-01-19":{"1. open":"86.30","2. high":"104.88","3. low":"84.51","4. close":"102.41","5. volume":"51002331.12"},"2001-01-12":{"1. open":"86.07","2. high":"88.77","3. low":"84.00","4. close":"86.35","5. volume":"34382342.52"},"2001-01-05":{"1. open":"77.78","2. high":"91.82","3. low":"77.09","4. close":"86.53","5. volume":"40724541.22"},"2000-12-29":{"1. open":"81.93","2. high":"82.44","3. low":"75.59","4. close":"78.24","5. volume":"28572664.64"},"2000-12-22":{"1. open":"81.35","2. high":"86.93","3. low":"73.70","4. close":"81.93","5. volume":"46226673.36"},"2000-12-15":{"1. open":"88.83","2. high":"90.44","3. low":"80.37","4. close":"80.83","5. volume":"38180776.25"},"2000-12-08":{"1. open":"88.37","2. high":"96.42","3. low":"85.72","4. close":"89.29","5. volume":"34547575.86"},"2000-12-01":{"1. open":"92.46","2. high":"93.89","3. low":"84.92","4. close":"88.02","5. volume":"29793918.53"},"2000-11-24":{"1. open":"93.43","2. high":"96.07","3. low":"90.50","4. close":"92.00","5. volume":"20842321.79"},"2000-11-17":{"1. open":"84.51","2. high":"94.35","3. low":"84.34","4. close":"93.84","5. volume":"27112259.66"},"2000-11-10":{"1. open":"91.93","2. high":"95.50","3. low":"85.61","4. close":"85.61","5. volume":"30115456.16"},"2000-11-03":{"1. open":"86.07","2. high":"94.46","3. low":"83.13","4. close":"92.16","5. volume":"36587356.13"},"2000-10-27":{"1. open":"87.22","2. high":"87.45","3. low":"80.03","4. close":"86.24","5. volume":"44912539.01"},"2000-10-20":{"1. open":"102.64","2. high":"104.82","3. low":"83.08","4. close":"87.22","5. volume":"67848583.54"},"2000-10-13":{"1. open":"106.73","2. high":"109.88","3. low":"94.92","4. close":"100.39","5. volume":"35058464.46"},"2000-10-06":{"1. open":"103.67","2. high":"110.11","3. low":"99.93","4. close":"106.78","5. volume":"40448293.16"},"2000-09-29":{"1. open":"114.60","2. high":"116.56","3. low":"101.49","4. close":"103.67","5. volume":"28868243.62"},"2000-09-22":{"1. open":"115.30","2. high":"116.62","3. low":"110.46","4. close":"114.02","5. volume":"20370647.34"},"2000-09-15":{"1. open":"117.71","2. high":"118.92","3. low":"112.99","4. close":"115.06","5. volume":"25774744.10"},"2000-09-08":{"1. open":"122.25","2. high":"124.16","3. low":"119.10","4. close":"119.21","5. volume":"18595976.83"},"2000-09-01":{"1. open":"119.56","2. high":"124.21","3. low":"119.26","4. close":"123.01","5. volume":"28307094.62"},"2000-08-25":{"1. open":"111.44","2. high":"119.56","3. low":"110.34","4. close":"118.75","5. volume":"22573083.49"},"2000-08-18":{"1. open":"110.46","2. high":"113.86","3. low":"109.83","4. close":"110.87","5. volume":"21852592.49"},"2000-08-11":{"1. open":"107.35","2. high":"112.13","3. low":"106.38","4. close":"111.03","5. volume":"27486082.84"},"2000-08-04":{"1. open":"101.72","2. high":"107.24","3. low":"101.31","4. close":"106.66","5. volume":"22107024.22"},"2000-07-28":{"1. open":"105.05","2. high":"106.43","3. low":"100.22","4. close":"102.92","5. volume":"26193120.44"},"2000-07-21":{"1. open":"96.14","2. high":"108.45","3. low":"92.97","4. close":"105.63","5. volume":"48678570.43"},"2000-07-14":{"1. open":"96.37","2. high":"97.52","3. low":"92.97","4. close":"95.68","5. volume":"23079461.54"},"2000-07-07":{"1. open":"100.11","2. high":"101.14","3. low":"92.05","4. close":"96.71","5. volume":"35539804.37"},"2000-06-30":{"1. open":"104.02","2. high":"106.55","3. low":"99.99","4. close":"100.85","5. volume":"30350925.18"},"2000-06-23":{"1. open":"104.48","2. high":"111.10","3. low":"102.00","4. close":"102.98","5. volume":"25649369.28"},"2000-06-16":{"1. open":"109.65","2. high":"110.87","3. low":"104.25","4. close":"104.25","5. volume":"24268589.28"},"2000-06-09":{"1. open":"99.82","2. high":"112.59","3. low":"99.82","4. close":"110.18","5. volume":"34824192.12"},"2000-06-02":{"1. open":"99.19","2. high":"102.18","3. low":"97.11","4. close":"100.16","5. volume":"17062574.62"},"2000-05-26":{"1. open":"97.58","2. high":"103.33","3. low":"95.22","4. close":"98.44","5. volume":"28717462.44"},"2000-05-19":{"1. open":"95.73","2. high":"100.57","3. low":"93.89","4. close":"97.98","5. volume":"27334381.14"},"2000-05-12":{"1. open":"99.47","2. high":"101.83","3. low":"93.95","4. close":"96.14","5. volume":"30754941.41"},"2000-05-05":{"1. open":"103.56","2. high":"104.59","3. low":"98.04","4. close":"99.30","5. volume":"20390714.68"},"2000-04-28":{"1. open":"93.89","2. high":"104.88","3. low":"93.20","4. close":"102.64","5. volume":"32667781.97"},"2000-04-20":{"1. open":"95.61","2. high":"105.97","3. low":"93.95","4. close":"95.73","5. volume":"40026787.06"},"2000-04-14":{"1. open":"114.83","2. high":"115.41","3. low":"94.69","4. close":"96.65","5. volume":"38799549.79"},"2000-04-07":{"1. open":"110.46","2. high":"117.83","3. low":"105.92","4. close":"113.33","5. volume":"43581098.88"},"2000-03-31":{"1. open":"115.06","2. high":"118.06","3. low":"107.76","4. close":"108.96","5. volume":"40961298.96"},"2000-03-24":{"1. open":"101.26","2. high":"112.53","3. low":"101.20","4. close":"111.03","5. volume":"35063435.27"},"2000-03-17":{"1. open":"95.73","2. high":"102.81","3. low":"94.35","4. close":"101.26","5. volume":"34050403.01"},"2000-03-10":{"1. open":"101.20","2. high":"102.18","3. low":"92.97","4. close":"96.88","5. volume":"39201448.82"},"2000-03-03":{"1. open":"96.30","2. high":"101.26","3. low":"91.59","4. close":"99.42","5. volume":"47064622.72"},"2000-02-25":{"1. open":"103.10","2. high":"104.42","3. low":"96.60","4. close":"99.42","5. volume":"31771103.44"},"2000-02-18":{"1. open":"106.78","2. high":"109.42","3. low":"102.64","4. close":"103.56","5. volume":"24485187.64"},"2000-02-11":{"1. open":"106.78","2. high":"110.23","3. low":"104.13","4. close":"106.20","5. volume":"24683283.54"},"2000-02-04":{"1. open":"102.52","2. high":"109.03","3. low":"100.45","4. close":"106.43","5. volume":"30224537.78"},"2000-01-28":{"1. open":"112.18","2. high":"113.10","3. low":"101.31","4. close":"102.69","5. volume":"30676513.10"},"2000-01-21":{"1. open":"110.18","2. high":"114.83","3. low":"103.73","4. close":"111.84","5. volume":"38597863.86"},"2000-01-14":{"1. open":"107.93","2. high":"113.51","3. low":"106.20","4. close":"110.11","5. volume":"39272973.23"},"2000-01-07":{"1. open":"103.50","2. high":"110.23","3. low":"101.83","4. close":"104.48","5. volume":"47072907.40"},"1999-12-31":{"1. open":"100.97","2. high":"101.95","3. low":"98.15","4. close":"99.30","5. volume":"15476242.50"},"1999-12-23":{"1. open":"100.39","2. high":"101.66","3. low":"99.19","4. close":"99.99","5. volume":"16702006.93"},"1999-12-17":{"1. open":"99.53","2. high":"103.79","3. low":"96.19","4. close":"101.26","5. volume":"35725473.25"},"1999-12-10":{"1. open":"104.02","2. high":"112.41","3. low":"99.01","4. close":"100.34","5. volume":"53966405.52"},"1999-12-03":{"1. open":"96.60","2. high":"103.90","3. low":"94.00","4. close":"102.98","5. volume":"34675988.40"},"1999-11-26":{"1. open":"97.11","2. high":"101.14","3. low":"93.72","4. close":"96.65","5. volume":"34211678.11"},"1999-11-19":{"1. open":"88.37","2. high":"96.77","3. low":"85.26","4. close":"95.68","5. volume":"56658742.42"},"1999-11-12":{"1. open":"83.31","2. high":"89.75","3. low":"83.31","4. close":"88.25","5. volume":"40106780.24"}}}
\ No newline at end of file
diff --git a/Backend/data/cryptoSymbols.txt b/Backend/data/cryptoSymbols.txt
index f721fcafc..916bac79f 100644
--- a/Backend/data/cryptoSymbols.txt
+++ b/Backend/data/cryptoSymbols.txt
@@ -1 +1,2 @@
-BTC
\ No newline at end of file
+BTC
+ETH
\ No newline at end of file
diff --git a/Backend/package.json b/Backend/package.json
index 22dc14c5f..3aa568541 100644
--- a/Backend/package.json
+++ b/Backend/package.json
@@ -1,7 +1,7 @@
 {
   "name": "package.json",
   "version": "1.0.0",
-  "description": "BackendServerForSWE",
+  "description": "BenchmarketBackendServer",
   "main": "server.js",
   "scripts": {
     "test": "echo \"Error: no test specified\" && exit 1",
diff --git a/Frontend/.env.production b/Frontend/.env.production
index 12f4fc292..b0ce0d55b 100644
--- a/Frontend/.env.production
+++ b/Frontend/.env.production
@@ -1 +1 @@
-REACT_APP_BASEURL = http://swe-bench--market.germanywestcentral.cloudapp.azure.com:3001
\ No newline at end of file
+REACT_APP_BASEURL = http://benchmarket.germanywestcentral.cloudapp.azure.com:3001
\ No newline at end of file
diff --git a/Frontend/package.json b/Frontend/package.json
index 2b25707d1..c663c765b 100644
--- a/Frontend/package.json
+++ b/Frontend/package.json
@@ -1,5 +1,5 @@
 {
-  "name": "finanzen-projekt",
+  "name": "bench-market",
   "version": "0.1.0",
   "private": true,
   "scripts": {
diff --git a/Frontend/src/benchi/ActionProvider.js b/Frontend/src/benchi-chatbot/ActionProvider.js
similarity index 69%
rename from Frontend/src/benchi/ActionProvider.js
rename to Frontend/src/benchi-chatbot/ActionProvider.js
index 0172474f4..ba6ec05e7 100644
--- a/Frontend/src/benchi/ActionProvider.js
+++ b/Frontend/src/benchi-chatbot/ActionProvider.js
@@ -1,3 +1,5 @@
+import TextToSpeech from './TextToSpeech';
+
 class ActionProvider {
   
   strategies = {
@@ -64,83 +66,70 @@ class ActionProvider {
     this.createCustomMessage = createCustomMessage;
   }
 
-  handleChitChat(answer) {
-    const botMessage = this.createChatBotMessage(answer);
-      
-    this.setState((prev) => ({
-      ...prev,
-      messages: [...prev.messages, botMessage],
-    }));
-  }
-
   handleAnswer(answer, questionNr, userPreferences) {
-    if (questionNr === undefined) {
-      questionNr = 0;
-      userPreferences = {experience: '', risk: '', active: false, effort: '', duration: ''};
+    if (answer === 'restart') {
+      const botAnswer = `Okay, starting from the beginning!`;
+      const botNewQuestion = this.questions[0];
+      this.sendMessages(
+        [botAnswer, botNewQuestion], 
+        {questionNr: 1}
+      );
+      return;
     }
+    
     if (questionNr === -1) {
-      const botAnswer = this.createChatBotMessage(`Hi! I'm Benchi! Are you interested in finding the right investment strategy for you together?`);
-      this.setState((prev) => ({
-        ...prev,
-        messages: [...prev.messages, botAnswer],
-        'questionNr': (questionNr + 1)
-      }));
+      const message= `Okay, starting from the beginning!`;
+      this.sendMessages([message], {questionNr: (questionNr + 1)});
       return;
     }
+    if (questionNr > -1 && questionNr < 5) {
+    
+      if (this.preferencesArray[questionNr-1] === 'active') {
+        answer = answer === 'medium' ? false : answer;
+      }
+      const botAnswer = this.answerAfterQuestion[questionNr][answer];
+      const botNewQuestion = this.questions[questionNr];
+        
+      if (questionNr > 0 && questionNr < 5) {
+        this.sendMessages(
+          [botAnswer, botNewQuestion], 
+          {questionNr: questionNr + 1, userPreferences: {...userPreferences, [this.preferencesArray[questionNr-1]]: answer}}
+        );
+        return;
+      } else {
+        //initial Question
+        if (answer === 'false') {
+          this.sendMessages([botAnswer], {questionNr: 6}); 
+          return;
+        }
+        this.sendMessages(
+          [botAnswer, botNewQuestion], 
+          {questionNr: questionNr + 1}
+        );
+        return;
+      }
+    }
     if (questionNr === 5) {
       userPreferences = {...userPreferences, duration: answer};
-      const Strategy = this.findStrategyForUser(userPreferences);
-      const botAnswer = this.createChatBotMessage(this.answerAfterQuestion[questionNr][answer]);
-      const botStrategy = this.createChatBotMessage(`The best strategy for you is ${Strategy}`);
-      const botStrategyExplanation = this.createChatBotMessage(this.strategieDescriptions[Strategy]);
-      this.setState((prev) => ({
-        ...prev,
-        messages: [...prev.messages, botAnswer, botStrategy, botStrategyExplanation],
-        questionNr: questionNr + 1
-      }));
+      const strategy = this.findStrategyForUser(userPreferences);
+      const botAnswer = this.answerAfterQuestion[questionNr][answer];
+      const botStrategy = `The best strategy for you is ${strategy}.`;
+      const botStrategyExplanation = this.strategieDescriptions[strategy];
+      this.sendMessages(
+        [botAnswer, botStrategy, botStrategyExplanation],
+        {
+          questionNr: questionNr + 1, 
+          userPreferences: {...userPreferences, [this.preferencesArray[questionNr-1]]: answer},
+          strategy: strategy
+        }
+      );
       return;
     }
     if (questionNr > 5) {
-      userPreferences = {...userPreferences, duration: answer};
-      const Strategy = this.findStrategyForUser(userPreferences);
-      const botStrategy = this.createChatBotMessage(`The best strategy for you is ${Strategy}`);
-      const botStrategyExplanation = this.createChatBotMessage(this.strategieDescriptions[Strategy]);
-      this.setState((prev) => ({
-        ...prev,
-        messages: [...prev.messages, botStrategy, botStrategyExplanation],
-        questionNr: questionNr + 1
-      }));
+      const botHowToRestart = `To restart just type restart into the Chat!`;
+      this.sendMessages([botHowToRestart]);
       return;
     }
-    
-    if (this.preferencesArray[questionNr-1] === 'active') {
-      answer = answer === 'medium' ? false : answer;
-    }
-    const botAnswer = this.createChatBotMessage(this.answerAfterQuestion[questionNr][answer]);
-    const botNewQuestion = this.createChatBotMessage(this.questions[questionNr]);
-      
-    if (questionNr > 0 && questionNr < 5) {
-      this.setState((prev) => ({
-        ...prev,
-        messages: [...prev.messages, botAnswer, botNewQuestion],
-        'questionNr': questionNr + 1,
-        'userPreferences': {...userPreferences, [this.preferencesArray[questionNr-1]]: answer}
-      }));
-    } else {
-      if (questionNr === 0 && answer === 'false') {
-        this.setState((prev) => ({
-          ...prev,
-          messages: [...prev.messages, botAnswer],
-          'questionNr': -1,
-        }));  
-        return;
-      }
-      this.setState((prev) => ({
-        ...prev,
-        messages: [...prev.messages, botAnswer, botNewQuestion],
-        questionNr: questionNr + 1
-      }));
-    }
   }
 
   findStrategyForUser(userPreferences) {
@@ -172,14 +161,30 @@ class ActionProvider {
     return bestStrategy;
   }
 
+  handleChitChat(answer) {
+    this.sendMessages([answer]);
+  }
+
   handleNoAnswer() {
-    const botMessage = this.createChatBotMessage(`Sorry, but I didn't understand you.`);
-      
+    this.sendMessages([`Sorry, but I didn't understand you.`]);
+  }
+
+  sendMessages(messagesArray, changingStateProperties) {
+    let newMessages = [];
+    let messagesString = '';
+    for (let index = 0; index < messagesArray.length; index++) {
+      const messageString = messagesArray[index];
+      messagesString += ` ${messageString}`;
+      let newMessage = this.createChatBotMessage(messageString);
+      newMessages.push(newMessage);
+    }
+    TextToSpeech.textToSpeech(messagesString);
+    
     this.setState((prev) => ({
       ...prev,
-      messages: [...prev.messages, botMessage],
+      messages: [...prev.messages, ...newMessages],
+      ...changingStateProperties
     }));
-    this.messageCnt = this.messageCnt + 1;
   }
 }
   
diff --git a/Frontend/src/benchi-chatbot/MessageParser.js b/Frontend/src/benchi-chatbot/MessageParser.js
new file mode 100644
index 000000000..13f9747a7
--- /dev/null
+++ b/Frontend/src/benchi-chatbot/MessageParser.js
@@ -0,0 +1,44 @@
+class MessageParser {
+  constructor(actionProvider, state) {
+    this.actionProvider = actionProvider;
+    this.state = {...state};
+  }
+
+  async parse(message) {
+    let answers = await this.fetchAnswer(message);
+    this.interpret(answers);
+  }
+
+  interpret(answers) {
+    const firstAnswer = answers[0].answer;
+    const secondAnswer = answers[1] !== undefined ? answers[1].answer : undefined;
+    //Normally the answer we need will be in the second part
+    if (secondAnswer !== undefined) {
+      this.actionProvider.handleAnswer(secondAnswer, this.state.questionNr, this.state.userPreferences);
+      return;
+    }
+    //if there is no chitchat answer our defined answers can also be in the firstPart
+    if (firstAnswer === 'true' || firstAnswer === 'false' || firstAnswer === 'medium' || firstAnswer === 'restart') {
+      this.actionProvider.handleAnswer(firstAnswer, this.state.questionNr, this.state.userPreferences);
+      return;
+    }
+    if (firstAnswer === 'No answer found') {
+      this.actionProvider.handleNoAnswer();
+      return;
+    }
+    //if there is no answer that we defined than we show the chitchat answer
+    this.actionProvider.handleChitChat(firstAnswer);
+  }
+
+  async fetchAnswer(message) {
+    try {
+      const response = await fetch(`http://benchmarket.germanywestcentral.cloudapp.azure.com:1880/interpretMessage?message=${message}`, {mode:'cors'})
+      const json = await response.json();
+      return json.answers;
+    } catch (e) {
+        console.log('fetching failed === ', e);
+    }
+  }
+}
+
+export default MessageParser;
\ No newline at end of file
diff --git a/Frontend/src/benchi-chatbot/TextToSpeech.js b/Frontend/src/benchi-chatbot/TextToSpeech.js
new file mode 100644
index 000000000..a148ddb71
--- /dev/null
+++ b/Frontend/src/benchi-chatbot/TextToSpeech.js
@@ -0,0 +1,24 @@
+class TextToSpeech {
+
+    static ctx = new AudioContext();
+
+    static textToSpeech = async (answer) => {
+        
+        let audio;
+        try {
+            const response = await fetch(`http://benchmarket.germanywestcentral.cloudapp.azure.com:1880/textToSpeech?text=${answer}`, {mode:'cors'})
+            const arrayBuffer = await response.arrayBuffer();
+            TextToSpeech.ctx.close();
+            TextToSpeech.ctx = new AudioContext();
+            audio = await TextToSpeech.ctx.decodeAudioData(arrayBuffer);
+            const playSound = TextToSpeech.ctx.createBufferSource();
+            playSound.buffer = audio;
+            playSound.connect(TextToSpeech.ctx.destination);
+            playSound.start(TextToSpeech.ctx.currentTime);
+        } catch (e) {
+            console.log('fetching failed === ', e);
+        }
+    }
+}
+
+export default TextToSpeech;
diff --git a/Frontend/src/benchi-chatbot/config.js b/Frontend/src/benchi-chatbot/config.js
new file mode 100644
index 000000000..63d3dd935
--- /dev/null
+++ b/Frontend/src/benchi-chatbot/config.js
@@ -0,0 +1,57 @@
+import { createChatBotMessage } from 'react-chatbot-kit';
+import { Avatar, Box } from '@mui/material';
+import PersonIcon from '@mui/icons-material/Person';
+
+import TextToSpeech from './TextToSpeech';
+
+const botName = 'Benchi';
+
+const config = {
+  botName: botName,
+  initialMessages: [createChatBotMessage(`Hi I'm ${botName}! Are you interested in finding the right investment strategy for you together?`)],
+  state: {
+    questionNr: 0,
+    userPreferences: {experience: '', risk: '', active: false, effort: '', duration: ''},
+    textToSpeech: new TextToSpeech()
+  },
+  customComponents: {
+     // Replaces the default header
+    header: () => <div style={{ backgroundColor: '#493f35', padding: '5px', borderRadius: '3px' , color: 'white'}}>Talk to Benchi!</div>,
+    // Replaces the default bot avatar
+    botAvatar: (props) => 
+      <Box sx={{marginRight: '12.5px'}}>
+        <Avatar
+          className='me-xs-2 me-md-0'
+          alt={`Benchi-avatar`}
+          src={`${process.env.PUBLIC_URL}/assets/images/chatbot.png`}
+          sx={{
+            backgroundColor: 'white',
+            border: '2px solid #eacfb4'
+          }}
+        />
+      </Box>,
+    userAvatar: (props) => 
+    <Box sx={{marginLeft: '12.5px'}}>
+    <Avatar
+      className='me-xs-2 me-md-0'
+      alt={`Benchi-avatar`}
+      sx={{
+        backgroundColor: 'white',
+        border: '2px solid #eacfb4'
+      }}
+    >
+      <PersonIcon sx={{zIndex: '500', color: '#eacfb4'}}></PersonIcon>
+    </Avatar>
+  </Box>,
+  },
+  customStyles: {
+    botMessageBox: {
+      backgroundColor: '#493f35',
+    },
+    chatButton: {
+      backgroundColor: '#5ccc9d',
+    },
+  },
+};
+
+export default config;
\ No newline at end of file
diff --git a/Frontend/src/benchi/MessageParser.js b/Frontend/src/benchi/MessageParser.js
deleted file mode 100644
index b4a018c2f..000000000
--- a/Frontend/src/benchi/MessageParser.js
+++ /dev/null
@@ -1,52 +0,0 @@
-class MessageParser {
-  constructor(actionProvider, state) {
-    this.actionProvider = actionProvider;
-    this.state = {...state};
-  }
-
-  parse(message) {
-    console.log(this.state)
-    this.fetchAnswer(message);
-  }
-
-  interpret(data) {
-    const chitChatAnswer = data[0].answer;
-    const answer = data[1] !== undefined ? data[1].answer : undefined;
-    if (answer !== undefined) {
-      this.actionProvider.handleAnswer(answer, this.state.questionNr, this.state.userPreferences);
-      return;
-    }
-    if (chitChatAnswer === 'true' || chitChatAnswer === 'false' || chitChatAnswer === 'medium') {
-      this.actionProvider.handleAnswer(chitChatAnswer, this.state.questionNr, this.state.userPreferences);
-      return;
-    }
-    if (chitChatAnswer === 'No answer found') {
-      this.actionProvider.handleNoAnswer();
-      return;
-    }
-    this.actionProvider.handleChitChat(chitChatAnswer);
-  }
-
-  fetchAnswer(message) {
-    var url = "https://westeurope.api.cognitive.microsoft.com/language/:query-knowledgebases?projectName=benchi-QnA&api-version=2021-10-01&deploymentName=production";
-
-    var xhr = new XMLHttpRequest();
-    xhr.open("POST", url);
-    xhr.responseType = 'json';
-
-    xhr.setRequestHeader("Ocp-Apim-Subscription-Key", "6ee6c9b8f982470abc210317cbf8d89c");
-    xhr.setRequestHeader("Content-Type", "application/json");
-
-    xhr.onreadystatechange = () => {
-      if (xhr.readyState === 4) {
-        this.interpret(xhr.response.answers);
-      }
-    };
-
-    var data = `{"top":3,"question":"${message}","includeUnstructuredSources":true,"confidenceScoreThreshold":"0.5","answerSpanRequest":{"enable":true,"topAnswersWithSpan":1,"confidenceScoreThreshold":"0.5"}}`;
-
-    xhr.send(data);
-  }
-}
-
-export default MessageParser;
\ No newline at end of file
diff --git a/Frontend/src/benchi/config.js b/Frontend/src/benchi/config.js
deleted file mode 100644
index ffc389b97..000000000
--- a/Frontend/src/benchi/config.js
+++ /dev/null
@@ -1,22 +0,0 @@
-import { createChatBotMessage } from 'react-chatbot-kit';
-
-const botName = 'Benchi';
-
-const config = {
-  initialMessages: [createChatBotMessage(`Hi! I'm ${botName}! Are you interested in finding the right investment strategy for you together?`)],
-  customComponents: {
-     // Replaces the default header
-    header: () => <div style={{ backgroundColor: '#493f35', padding: '5px', borderRadius: '3px' , color: 'white'}}>Talk to Benchi!</div>
-  },
-  botName: botName,
-  customStyles: {
-    botMessageBox: {
-      backgroundColor: '#493f35',
-    },
-    chatButton: {
-      backgroundColor: '#5ccc9d',
-    },
-  },
-};
-
-export default config;
\ No newline at end of file
diff --git a/Frontend/src/components/ScreensTemplate.jsx b/Frontend/src/components/ScreensTemplate.jsx
index 6123c3e84..3d93e0ca9 100644
--- a/Frontend/src/components/ScreensTemplate.jsx
+++ b/Frontend/src/components/ScreensTemplate.jsx
@@ -151,7 +151,7 @@ const ScreensTemplate = props => {
         position: 'fixed',
         bottom: '5%',
         right: '5%',
-        zIndex: '20000',
+        zIndex: '100',
         transform: 'translate(0 0)',
       }}>
         <Benchi/>
diff --git a/Frontend/src/components/common/AssetDetailItem.jsx b/Frontend/src/components/common/AssetDetailItem.jsx
index d883df665..15388c3b6 100644
--- a/Frontend/src/components/common/AssetDetailItem.jsx
+++ b/Frontend/src/components/common/AssetDetailItem.jsx
@@ -16,6 +16,22 @@ const formatDate = activityDate => {
   return `${day}.${month}`;
 }
 
+/**
+ * Creates a hashCode from a String
+ * @param String
+ * @returns {interger}
+ */
+String.prototype.hashCode = function() {
+  let hash = 0, i, chr;
+  if (this.length === 0) return hash;
+  for (i = 0; i < this.length; i++) {
+    chr   = this.charCodeAt(i);
+    hash  = ((hash << 5) - hash) + chr;
+    hash |= 0; // Convert to 32bit integer
+  }
+  return hash;
+};
+
 /**
  * Component related to each asset shown either in activities or assets
  * @param props
@@ -35,7 +51,7 @@ const AssetDetailItem = props => (
       borderBottomLeftRadius: props.itemsArray && props.index === props.itemsArray.length - 1 && '0.5rem',
       borderBottomRightRadius: props.itemsArray && props.index === props.itemsArray.length - 1 && '0.5rem',
       backgroundColor: 'white',
-      borderLeftColor: !props.activities && props.colorsArray[props.index % 4],
+      borderLeftColor: props.activities ? props.colorsArray[4][props.row.type][1] : props.colorsArray[props.row.symbol.hashCode() % 4],
       boxShadow: props.index === 0 ?
         'rgb(0 0 0 / 15%) 0px -6px 6px -6px' :
         props.itemsArray && props.index === props.itemsArray.length - 1 ?
@@ -60,8 +76,8 @@ const AssetDetailItem = props => (
               xs: 12
             }}
             sx={{
-              color: props.colorsArray[0][props.row.type][0],
-              backgroundColor: props.colorsArray[0][props.row.type][1],
+              color: props.colorsArray[4][props.row.type][0],
+              backgroundColor: props.colorsArray[4][props.row.type][1],
             }}
           >
             {`${props.row.type}`}
@@ -85,7 +101,7 @@ const AssetDetailItem = props => (
           alt={`${props.activities ? props.row.assetName : props.row.name}-logo`}
           //src={`${process.env.PUBLIC_URL}/assets/images/allianz-logo.jpeg`} //TODO: put icon if exists
           sx={{
-            backgroundColor: props.colorsArray[props.index % 4],
+            backgroundColor: props.activities ? props.colorsArray[props.row.asset.hashCode() % 4] : props.colorsArray[props.row.symbol.hashCode() % 4],
             width: {
               xs: '2.5rem',
               md: '2.8rem'
diff --git a/Frontend/src/components/common/Benchi.jsx b/Frontend/src/components/common/Benchi.jsx
index 47cf55b4d..de65ab01f 100644
--- a/Frontend/src/components/common/Benchi.jsx
+++ b/Frontend/src/components/common/Benchi.jsx
@@ -1,10 +1,6 @@
 import React, {useState} from 'react';
 import PropTypes from 'prop-types';
 import {
-  Box,
-  Modal,
-  Container,
-  Typography,
   Avatar,
   IconButton,
   Grid,
@@ -13,9 +9,10 @@ import {
 
 import Chatbot from 'react-chatbot-kit';
 import 'react-chatbot-kit/build/main.css';
-import config from '../../benchi/config.js';
-import MessageParser from '../../benchi/MessageParser.js';
-import ActionProvider from '../../benchi/ActionProvider.js';
+import config from '../../benchi-chatbot/config.js';
+import MessageParser from '../../benchi-chatbot/MessageParser.js';
+import ActionProvider from '../../benchi-chatbot/ActionProvider.js';
+import TextToSpeech from '../../benchi-chatbot/TextToSpeech.js';
 
 /**
  * Template to show modals throughout the app
@@ -27,7 +24,7 @@ import ActionProvider from '../../benchi/ActionProvider.js';
   const [showBot, toggleBot] = useState(false);
   
   const saveMessages = (messages, HTMLString) => {
-    console.log(messages)
+    console.log(messages);
     localStorage.setItem('chatMessages', JSON.stringify(HTMLString));
   };
 
@@ -45,6 +42,7 @@ import ActionProvider from '../../benchi/ActionProvider.js';
               <Chatbot
                 config={config}
                 actionProvider={ActionProvider}
+                runInitialMessagesWithHistory={true}
                 messageHistory={loadMessages()}
                 messageParser={MessageParser}
                 saveMessages={saveMessages}
@@ -56,9 +54,14 @@ import ActionProvider from '../../benchi/ActionProvider.js';
           <IconButton
             aria-label='Open Benchi Chat'
             size='small'
-            onClick={() => toggleBot((prev) => !prev)}
-            sx={{
-              
+            onClick={() => {
+              if (showBot === false) {
+                TextToSpeech.textToSpeech(`Hi I'm Benchi! Are you interested in finding the right investment strategy for you together?`);
+              } else if (showBot === true) {
+                TextToSpeech.ctx.close();
+                TextToSpeech.ctx = new AudioContext();
+              }
+              toggleBot((prev) => !prev);
             }}
           >
             <Avatar
@@ -67,7 +70,7 @@ import ActionProvider from '../../benchi/ActionProvider.js';
               src={`${process.env.PUBLIC_URL}/assets/images/chatbot.png`}
               sx={{
                 backgroundColor: 'white',
-                border: '1px solid #493f35',
+                border: '3px solid #eacfb4',
                 width: {
                   xs: '4rem',
                   md: '5rem'
diff --git a/Frontend/src/components/common/Colors.jsx b/Frontend/src/components/common/Colors.jsx
new file mode 100644
index 000000000..ad382cb89
--- /dev/null
+++ b/Frontend/src/components/common/Colors.jsx
@@ -0,0 +1,11 @@
+const Colors = {
+    BROWN: '#493f35',
+    LIGHTBROWN: '#eacfb4',
+    GREY: '#f3f4f6',
+    GREEN: '#4eb96f',
+    DARKGREEN: '#068930',
+
+
+}
+
+export default Colors;
\ No newline at end of file
diff --git a/Frontend/src/components/common/SearchField.jsx b/Frontend/src/components/common/SearchField.jsx
index 18b539a10..2c49741f1 100644
--- a/Frontend/src/components/common/SearchField.jsx
+++ b/Frontend/src/components/common/SearchField.jsx
@@ -45,7 +45,7 @@ const SearchField = props => {
       sx={{
         '& .MuiInputBase-input': {
           '&::-webkit-input-placeholder': {
-            color: 'black'
+            color: '#493f35'
           },
         },
         '& .MuiInput-underline': {
diff --git a/Frontend/src/components/common/index.jsx b/Frontend/src/components/common/index.jsx
index f24287f9d..6b34f1a65 100644
--- a/Frontend/src/components/common/index.jsx
+++ b/Frontend/src/components/common/index.jsx
@@ -5,6 +5,7 @@ import AssetDetailItem from './AssetDetailItem';
 import DoughnutChart from './DoughnutChart';
 import Benchi from './Benchi';
 import Footer from './Footer';
+import Colors from './Colors';
 
 export {
   SideNavLeft,
@@ -13,5 +14,6 @@ export {
   AssetDetailItem,
   DoughnutChart,
   Footer,
-  Benchi
+  Benchi,
+  Colors
 }
\ No newline at end of file
diff --git a/Frontend/src/components/screens/Activities/ActivitiesList.jsx b/Frontend/src/components/screens/Activities/ActivitiesList.jsx
index 0ead90298..58bdcb271 100644
--- a/Frontend/src/components/screens/Activities/ActivitiesList.jsx
+++ b/Frontend/src/components/screens/Activities/ActivitiesList.jsx
@@ -17,12 +17,12 @@ import {AssetDetailItem} from '../../common';
  */
 const ActivitiesList = (props) => {
   const [, setListDropdownIndex] = useState(0);
-  const colorsArray = [{
+  const colorsArray = ['rgb(59 151 210)', 'rgb(78 185 111)', 'rgb(228 126 37)', 'rgb(239 195 21)',{
     'buy': ['blue', 'rgb(59, 151, 210, .2)'],
     'deposit': ['green', 'rgb(78, 185, 111, .2)'],
     'sell': ['brown', 'rgb(228, 126, 37, .2)'],
     'dividend': ['grey', 'rgb(239, 195, 21, .2)'],
-    'payout': ['brown', 'rgb(241, 155, 31, .2)']
+    'payout': ['brown', 'rgb(241, 155, 31, .2)'],
   }];
 
   const findYears = activities => {
diff --git a/Frontend/src/components/screens/Activities/ActivitiesScreen.jsx b/Frontend/src/components/screens/Activities/ActivitiesScreen.jsx
index 8d3316087..ad290cd3a 100644
--- a/Frontend/src/components/screens/Activities/ActivitiesScreen.jsx
+++ b/Frontend/src/components/screens/Activities/ActivitiesScreen.jsx
@@ -149,7 +149,7 @@ const ActivitiesScreen = props => {
                 backgroundColor: '#4eb96f',
               },
               '&.Mui-disabled': {
-                backgroundColor: 'rgb(228 231 235)',
+                backgroundColor: '#f3f4f6',
               }
             }}
           >
diff --git a/Frontend/src/components/screens/Activities/AddActivity/AddActivityForm.jsx b/Frontend/src/components/screens/Activities/AddActivity/AddActivityForm.jsx
index 2e80a39d4..c75d310b7 100644
--- a/Frontend/src/components/screens/Activities/AddActivity/AddActivityForm.jsx
+++ b/Frontend/src/components/screens/Activities/AddActivity/AddActivityForm.jsx
@@ -393,7 +393,7 @@ const AddActivityForm = props => {
                   backgroundColor: '#4eb96f',
                 },
                 '&.Mui-disabled': {
-                  backgroundColor: 'rgb(228 231 235)',
+                  backgroundColor: '#f3f4f6',
                 }
               }}
             >
@@ -664,7 +664,7 @@ const AddActivityForm = props => {
               backgroundColor: '#4eb96f',
             },
             '&.Mui-disabled': {
-              backgroundColor: 'rgb(228 231 235)',
+              backgroundColor: '#f3f4f6',
             }
           }}
         >
@@ -685,7 +685,7 @@ const AddActivityForm = props => {
               color: '#068930',
             },
             '&.Mui-disabled': {
-              backgroundColor: 'rgb(228 231 235)',
+              backgroundColor: '#f3f4f6',
             }
           }}
         >
diff --git a/Frontend/src/components/screens/Analysis/AnalysisDetailitem.jsx b/Frontend/src/components/screens/Analysis/AnalysisDetailitem.jsx
index d71ef4a52..3a008c8a9 100644
--- a/Frontend/src/components/screens/Analysis/AnalysisDetailitem.jsx
+++ b/Frontend/src/components/screens/Analysis/AnalysisDetailitem.jsx
@@ -10,7 +10,8 @@ import PropTypes from 'prop-types';
  */
 const AnalysisDetailItem = props => {
   const [hovered, setHovered] = useState(false);
-  const toggleHover = () => setHovered(!hovered);
+  const hoveredFalse = () => setHovered(false);
+  const hoveredTrue = () => setHovered(true);
 
   return (
     <ListItem
@@ -18,10 +19,8 @@ const AnalysisDetailItem = props => {
         borderBottom: '2px solid lightgrey'
       }}
       className={hovered ? 'hoverElement hovered' : 'hoverElement'}
-      onMouseEnter={toggleHover}
-      onMouseLeave={toggleHover}
-
-
+      onMouseEnter={hoveredTrue}
+      onMouseLeave={hoveredFalse}
     >
       <Container
         className='d-flex flex-row p-0'
diff --git a/Frontend/src/components/screens/Analysis/AnalysisList.jsx b/Frontend/src/components/screens/Analysis/AnalysisList.jsx
index 2a04aeb62..c9f2ea7d2 100644
--- a/Frontend/src/components/screens/Analysis/AnalysisList.jsx
+++ b/Frontend/src/components/screens/Analysis/AnalysisList.jsx
@@ -1,7 +1,7 @@
 import React, {useState} from 'react';
 import {List, MenuItem, styled, TextField} from '@mui/material';
 
-import AnalysisDetailItem from './AnalysisDetailitem';
+import AnalysisDetailItem from './AnalysisDetailItem';
 import PropTypes from 'prop-types';
 
 const StyledTextField = styled(TextField)({
diff --git a/Frontend/src/components/screens/Analysis/AnalysisScreen.jsx b/Frontend/src/components/screens/Analysis/AnalysisScreen.jsx
index 77e233580..2daaed8e1 100644
--- a/Frontend/src/components/screens/Analysis/AnalysisScreen.jsx
+++ b/Frontend/src/components/screens/Analysis/AnalysisScreen.jsx
@@ -225,7 +225,6 @@ const AnalysisScreen = props => {
    
         <Grid container
               sx={{
-           
                 marginTop: '30px'
               }}
         >
@@ -242,13 +241,17 @@ const AnalysisScreen = props => {
             <Button
               className='ms-3'
               variant='outlined'
-              onClick={() => routeChange()}
+              onClick={() => routeChange('../activites/addActivity')}
               sx={{
                 color: 'white',
-                borderColor: 'rgb(78 185 111)',
-                backgroundColor: 'rgb(78 185 111)',
+                borderColor: '#4eb96f',
+                backgroundColor: '#4eb96f',
                 '&:hover': {
-                  backgroundColor: 'rgb(78 185 111)',
+                  borderColor: '#068930',
+                  backgroundColor: '#4eb96f',
+                },
+                '&.Mui-disabled': {
+                  backgroundColor: '#f3f4f6',
                 },
                 margin: 'auto !important',
                 display: 'block'
diff --git a/Frontend/src/components/screens/Analysis/__test__/AnalysisScreen.test.jsx b/Frontend/src/components/screens/Analysis/__test__/AnalysisScreen.test.jsx
index 4a7adcc88..05d1c717f 100644
--- a/Frontend/src/components/screens/Analysis/__test__/AnalysisScreen.test.jsx
+++ b/Frontend/src/components/screens/Analysis/__test__/AnalysisScreen.test.jsx
@@ -1,7 +1,7 @@
 import React from 'react';
 import {BrowserRouter} from 'react-router-dom';
 import AnalysisScreen from '../AnalysisScreen';
-import AnalysisDetailItem from '../AnalysisDetailitem';
+import AnalysisDetailItem from '../AnalysisDetailItem';
 import {shallow, mount, configure} from 'enzyme';
 import Adapter from '@wojtekmaj/enzyme-adapter-react-17';
 import toJson from 'enzyme-to-json';
diff --git a/Frontend/src/components/screens/Dashboard/DashboardScreen.jsx b/Frontend/src/components/screens/Dashboard/DashboardScreen.jsx
index 2534087e6..c954f7ae4 100644
--- a/Frontend/src/components/screens/Dashboard/DashboardScreen.jsx
+++ b/Frontend/src/components/screens/Dashboard/DashboardScreen.jsx
@@ -1,4 +1,5 @@
 import React, {useState} from 'react';
+import {useNavigate} from 'react-router-dom';
 import ScreensTemplate from '../../ScreensTemplate';
 import {Grid, Typography, Box, Button} from '@mui/material';
 import PropTypes from 'prop-types';
@@ -46,6 +47,11 @@ const DashboardScreen = props => {
     });
   }
 
+  const navigate = useNavigate();
+  const routeChange = path => {
+    navigate(path);
+  } 
+
   const renderBody = () => (
     <React.Fragment>
       <Grid
@@ -72,8 +78,82 @@ const DashboardScreen = props => {
           </Box>
         </Box>
       </Grid>
-      {props.portfolioData[props.activePortfolio]['dailyDataForValueDevelopment'] && Object.keys(props.portfolioData[props.activePortfolio]['dailyDataForValueDevelopment']).length === 0 ?
-        <Typography/>
+      {props.portfolioData[props.activePortfolio]['dailyDataForValueDevelopment'] && Object.keys(props.portfolioData[props.activePortfolio]['dailyDataForValueDevelopment']).length === 0 ? 
+        <Grid container
+        sx={{
+     
+          marginTop: '30px'
+        }}
+  >
+    <Grid item className='col-12 col-md-3 col-xl-3'
+          sx={{
+            '@media screen and (min-width: 768px)': {
+              display: 'flex !important',
+              verticalAlign: 'center',
+              justifyContent: 'center'
+            },
+            marginBottom: '50px'
+          }}>
+            
+      <Button
+        className='ms-3'
+        variant='outlined'
+        onClick={() => routeChange('../activities/addActivity')}
+        sx={{
+          color: 'white',
+          borderColor: '#4eb96f',
+          backgroundColor: '#4eb96f',
+          '&:hover': {
+            borderColor: '#068930',
+            backgroundColor: '#4eb96f',
+          },
+          '&.Mui-disabled': {
+            backgroundColor: '#f3f4f6',
+          },
+          margin: 'auto !important',
+          display: 'block'
+        }}
+      >
+        Add Activities
+      </Button>
+    </Grid>
+    <Grid item className='col-12 col-md-9 col-xl-9' sx={{
+      paddingRight: '50px',
+      '@media screen and (max-width: 768px)': {
+        paddingRight: '0px'
+      }
+    }}>
+     <Typography
+      variant='h6'
+      fontWeight='bold'
+      fontSize={{
+        lg: 24,
+        xs: 18
+      }}
+    >
+        Start off by adding a Activity
+      </Typography>
+      <Typography
+        className='mt-2'
+        fontSize={{
+          lg: 20,
+          xs: 16
+        }}
+      >
+        Activities are the base for all data in Bench:market! They track changes in your portfolio and 
+      </Typography>
+      <Typography
+        className='mt-2'
+        fontSize={{
+          lg: 20,
+          xs: 16
+        }}
+      >
+        As soon as you add an activity our algorithms will automatically calculated all important numbers related to your portfolio. If your need any help you can always ask our Chatbot Benchi!
+      </Typography>
+    </Grid>
+
+  </Grid>
         :
         <PortfolioCharts view={view} {...props}/>
       }
diff --git a/Frontend/src/components/screens/Settings/SettingsScreen.jsx b/Frontend/src/components/screens/Settings/SettingsScreen.jsx
index eccd424dc..203ecaf59 100644
--- a/Frontend/src/components/screens/Settings/SettingsScreen.jsx
+++ b/Frontend/src/components/screens/Settings/SettingsScreen.jsx
@@ -28,11 +28,12 @@ const SettingsScreen = props => {
             xs: 24
           }}
           sx={{
+            color: '#30302f',
             marginBottom: '2rem'
           }}
 
         >
-          Settings <SettingsIcon sx={{ fontSize: {lg: 36, xs: 24} }}/>
+          Settings <SettingsIcon sx={{ color: '#30302f', fontSize: {lg: 36, xs: 24} }}/>
         </Typography>
 
       </Box>
@@ -40,7 +41,7 @@ const SettingsScreen = props => {
         <Grid container
               sx={{
                 borderRadius: '1rem',
-                border: '1px solid black',
+                border: '1px solid white',
                 padding: '1rem',
                 '@media screen and (max-width: 768px)': {
                   background: 'linear-gradient(180deg, rgb(78 185 111) 55%, #FFFFFF 0%);'
@@ -63,6 +64,7 @@ const SettingsScreen = props => {
                 xs: 12
               }}
               sx={{
+                color: 'white',
                 '@media screen and (max-width: 768px)': {
                   marginBottom: '40px'
                 }
@@ -95,9 +97,14 @@ const SettingsScreen = props => {
                 onClick={uploadFile}
                 sx={{
                   color: 'white',
-                  backgroundColor: 'rgb(78 185 111)',
+                  borderColor: '#4eb96f',
+                  backgroundColor: '#4eb96f',
                   '&:hover': {
-                    backgroundColor: 'rgb(78 185 111)',
+                    borderColor: '#068930',
+                    backgroundColor: '#4eb96f',
+                  },
+                  '&.Mui-disabled': {
+                    backgroundColor: '#f3f4f6',
                   },
                   margin: 'auto !important',
                   display: 'block'
diff --git a/Frontend/src/components/screens/WatchLists/Modals/assetModals.jsx b/Frontend/src/components/screens/WatchLists/Modals/assetModals.jsx
index 7b84dc2df..e17dd092d 100644
--- a/Frontend/src/components/screens/WatchLists/Modals/assetModals.jsx
+++ b/Frontend/src/components/screens/WatchLists/Modals/assetModals.jsx
@@ -52,11 +52,16 @@ export const renderAddAssetModal = (open, handleClose, errorModal, onChange, onC
         variant='outlined'
         onClick={() => onClick()}
         sx={{
-          color: 'white',
           width: '5rem',
-          backgroundColor: 'rgb(78 185 111)',
+          color: 'white',
+          borderColor: '#4eb96f',
+          backgroundColor: '#4eb96f',
           '&:hover': {
-            backgroundColor: 'rgb(78 185 111)',
+            borderColor: '#068930',
+            backgroundColor: '#4eb96f',
+          },
+          '&.Mui-disabled': {
+            backgroundColor: '#f3f4f6',
           }
         }}
       >
diff --git a/Frontend/src/components/screens/WatchLists/Modals/watchlistModals.jsx b/Frontend/src/components/screens/WatchLists/Modals/watchlistModals.jsx
index bc53c6eda..44ada6eac 100644
--- a/Frontend/src/components/screens/WatchLists/Modals/watchlistModals.jsx
+++ b/Frontend/src/components/screens/WatchLists/Modals/watchlistModals.jsx
@@ -25,11 +25,16 @@ export const renderAddWatchlistModal = (open, handleClose, errorModal, onChange,
         variant='outlined'
         onClick={() => onClick()}
         sx={{
-          color: 'white',
           width: '5rem',
-          backgroundColor: 'rgb(78 185 111)',
+          color: 'white',
+          borderColor: '#4eb96f',
+          backgroundColor: '#4eb96f',
           '&:hover': {
-            backgroundColor: 'rgb(78 185 111)',
+            borderColor: '#068930',
+            backgroundColor: '#4eb96f',
+          },
+          '&.Mui-disabled': {
+            backgroundColor: '#f3f4f6',
           }
         }}
       >
@@ -64,11 +69,16 @@ export const renderEditListModal = (open, handleClose, errorModal, onChange, def
           variant='outlined'
           onClick={() => onCLick()}
           sx={{
-            color: 'white',
             width: '5rem',
-            backgroundColor: 'rgb(78 185 111)',
+            color: 'white',
+            borderColor: '#4eb96f',
+            backgroundColor: '#4eb96f',
             '&:hover': {
-              backgroundColor: 'rgb(78 185 111)',
+              borderColor: '#068930',
+              backgroundColor: '#4eb96f',
+            },
+            '&.Mui-disabled': {
+              backgroundColor: '#f3f4f6',
             }
           }}
         >
@@ -204,11 +214,16 @@ export const RenderAddToWatchlistModal = ({
             }
           }}
           sx={{
-            color: 'white',
             width: '5rem',
-            backgroundColor: 'rgb(78 185 111)',
+            color: 'white',
+            borderColor: '#4eb96f',
+            backgroundColor: '#4eb96f',
             '&:hover': {
-              backgroundColor: 'rgb(78 185 111)',
+              borderColor: '#068930',
+              backgroundColor: '#4eb96f',
+            },
+            '&.Mui-disabled': {
+              backgroundColor: '#f3f4f6',
             }
           }}
         >
diff --git a/Frontend/src/components/screens/WatchLists/WatchLists.jsx b/Frontend/src/components/screens/WatchLists/WatchLists.jsx
index 0fc75c9d2..1f5884351 100644
--- a/Frontend/src/components/screens/WatchLists/WatchLists.jsx
+++ b/Frontend/src/components/screens/WatchLists/WatchLists.jsx
@@ -14,7 +14,8 @@ import {
   FormControl,
   Button,
   TextField,
-  Tooltip
+  Tooltip,
+  styled
 } from '@mui/material';
 import AddIcon from '@mui/icons-material/Add';
 import EditIcon from '@mui/icons-material/Edit';
@@ -24,6 +25,30 @@ import DropdownMenu from './DropdownMenu';
 import CustomSelectField from './CustomSelectField';
 import {renderAddWatchlistModal, renderEditListModal, renderRemoveListModal} from './Modals/watchlistModals';
 
+const StyledTextField = styled(TextField)({
+  //Label color when focused
+  '& label.Mui-focused': {
+    color: '#493f35',
+  },
+  '& .MuiInput-underline:after': {
+    borderBottomColor: '#493f35',
+  },
+  '& .MuiOutlinedInput-root': {
+    //Standard border color
+    '& fieldset': {
+      borderColor: '#c4b8ac',
+    },
+    //Border color on hover
+    '&:hover fieldset': {
+      borderColor: '#493f35',
+    },
+    //Border color when focused
+    '&.Mui-focused fieldset': {
+      borderColor: '#493f35',
+    },
+  },
+});
+
 /**
  * Show all the watchLists
  * @param props
@@ -121,7 +146,7 @@ const WatchLists = props => {
           borderRadius: '0.5rem'
         }}
       >
-        <TextField
+        <StyledTextField
           id='outlined-basic'
           variant='outlined'
           className='d-flex pb-3'
@@ -135,11 +160,16 @@ const WatchLists = props => {
           variant='outlined'
           onClick={() => addWatchlist()}
           sx={{
-            color: 'white',
             fontWeight: 'bold',
-            backgroundColor: 'rgb(78 185 111)',
+            color: 'white',
+            borderColor: '#4eb96f',
+            backgroundColor: '#4eb96f',
             '&:hover': {
-              backgroundColor: 'rgb(78 185 111)',
+              borderColor: '#068930',
+              backgroundColor: '#4eb96f',
+            },
+            '&.Mui-disabled': {
+              backgroundColor: '#f3f4f6',
             }
           }}
         >
diff --git a/Frontend/src/routes/index.jsx b/Frontend/src/routes/index.jsx
index f07e81a08..fa71618c3 100644
--- a/Frontend/src/routes/index.jsx
+++ b/Frontend/src/routes/index.jsx
@@ -174,7 +174,12 @@ const AppRoutes = () => {
         const dailyDataForValueDevelopment = dailyDataArrays['dailyDataForValueDevelopment'];
         const dailyDataForPerformanceGraph = dailyDataArrays['dailyDataForPerformanceGraph'];
 
-        const latestDateWithData = (Object.keys(dailyDataForValueDevelopment))[0];
+        let latestDateWithData = (Object.keys(dailyDataForValueDevelopment))[0];
+        const lastKey = (Object.keys(dailyDataForValueDevelopment))[(Object.keys(dailyDataForValueDevelopment)).length-1];
+        if (new Date(latestDateWithData) < new Date(lastKey)) {
+          latestDateWithData = lastKey;
+        }
+
         //save new Data in assetData
         updatedAssetsData[assetData.id] = {
           ...assetData,
@@ -267,7 +272,11 @@ const AppRoutes = () => {
       //update deposits
       const newDeposits = UpdateDepositsArrayService.updateDepositsArray(assetData.deposits, activityObj);
 
-      const latestDateWithData = (Object.keys(dailyDataForValueDevelopment))[0];
+      let latestDateWithData = (Object.keys(dailyDataForValueDevelopment))[0];
+      const lastKey = (Object.keys(dailyDataForValueDevelopment))[(Object.keys(dailyDataForValueDevelopment)).length-1];
+      if (new Date(latestDateWithData) < new Date(lastKey)) {
+        latestDateWithData = lastKey;
+      }
 
       return {
         ...assetData,
@@ -294,7 +303,11 @@ const AppRoutes = () => {
       //update buys and sort them by date
       const newBuys = UpdateBuysArrayService.updateBuysArray(assetData.buys, activityObj);
 
-      const latestDateWithData = (Object.keys(dailyDataForValueDevelopment))[0];
+      let latestDateWithData = (Object.keys(dailyDataForValueDevelopment))[0];
+      const lastKey = (Object.keys(dailyDataForValueDevelopment))[(Object.keys(dailyDataForValueDevelopment)).length-1];
+      if (new Date(latestDateWithData) < new Date(lastKey)) {
+        latestDateWithData = lastKey;
+      }
 
       return {
         ...assetData,
@@ -323,7 +336,11 @@ const AppRoutes = () => {
     const dailyDataForValueDevelopment = dailyDataArrays['dailyDataForValueDevelopment'];
     const dailyDataForPerformanceGraph = dailyDataArrays['dailyDataForPerformanceGraph'];
 
-    const latestDateWithData = (Object.keys(dailyDataForValueDevelopment))[0];
+    let latestDateWithData = (Object.keys(dailyDataForValueDevelopment))[0];
+    const lastKey = (Object.keys(dailyDataForValueDevelopment))[(Object.keys(dailyDataForValueDevelopment)).length-1];
+    if (new Date(latestDateWithData) < new Date(lastKey)) {
+      latestDateWithData = lastKey;
+    }
     return {
       id: portfolio[activityObj.assetType === 'share' ? 'shares' : activityObj.assetType].length,
       firstActivity: activityObj.date,
@@ -371,7 +388,11 @@ const AppRoutes = () => {
   const recalculatePortfolioDataForDates = async dateKeys => {
     const dailyDataForValueDevelopment = await recalculateDailyDataForValueDevelopmentForDates(dateKeys);
     const dailyDataForPerformanceGraph = DailyDataArraysService.createDailyDataForPerformanceGraph(dailyDataForValueDevelopment);
-    const latestDateWithData = (Object.keys(dailyDataForValueDevelopment))[0];
+    let latestDateWithData = (Object.keys(dailyDataForValueDevelopment))[0];
+    const lastKey = (Object.keys(dailyDataForValueDevelopment))[(Object.keys(dailyDataForValueDevelopment)).length-1];
+    if (new Date(latestDateWithData) < new Date(lastKey)) {
+      latestDateWithData = lastKey;
+    }
     setPortfolioData(prevData => {
       let tempPortfolioData = {...prevData};
       tempPortfolioData[activePortfolio]['dailyDataForValueDevelopment'] = {...tempPortfolioData[activePortfolio]['dailyDataForValueDevelopment'], ...dailyDataForValueDevelopment};