2019-08-22 => { 1. open => 96.0300 2. high => 97.4300 3. low => 95.9700 4. close => 97.2100 5. volume => 1164838 }
2019-08-21 => { 1. open => 95.8400 2. high => 96.2300 3. low => 94.8800 4. close => 96.0800 5. volume => 1556700 }
2019-08-20 => { 1. open => 95.8100 2. high => 95.9900 3. low => 93.4900 4. close => 93.6300 5. volume => 1512300 }
2019-08-19 => { 1. open => 95.1700 2. high => 96.4000 3. low => 94.6400 4. close => 96.2000 5. volume => 2303800 }
2019-08-16 => { 1. open => 93.8900 2. high => 94.5500 3. low => 93.4000 4. close => 93.7100 5. volume => 1504700 }
2019-08-15 => { 1. open => 93.7200 2. high => 94.9200 3. low => 92.3409 4. close => 93.1400 5. volume => 1563600 }
2019-08-14 => { 1. open => 92.3000 2. high => 94.0800 3. low => 92.1300 4. close => 93.1700 5. volume => 2455100 }
2019-08-13 => { 1. open => 91.0900 2. high => 98.4100 3. low => 90.4100 4. close => 94.6000 5. volume => 4286200 }
2019-08-12 => { 1. open => 89.9200 2. high => 91.3400 3. low => 89.4100 4. close => 91.0000 5. volume => 2276700 }
2019-08-09 => { 1. open => 92.8600 2. high => 92.8600 3. low => 89.9000 4. close => 90.0900 5. volume => 2153000 }
2019-08-08 => { 1. open => 92.2600 2. high => 93.1800 3. low => 91.6150 4. close => 92.9200 5. volume => 1858400 }
2019-08-07 => { 1. open => 92.1200 2. high => 93.3600 3. low => 91.2500 4. close => 92.3800 5. volume => 2237500 }
2019-08-06 => { 1. open => 92.8900 2. high => 93.6600 3. low => 91.7400 4. close => 92.7200 5. volume => 2840600 }
2019-08-05 => { 1. open => 94.6000 2. high => 94.7800 3. low => 91.8800 4. close => 92.8600 5. volume => 4313300 }
2019-08-02 => { 1. open => 97.4300 2. high => 98.9300 3. low => 96.3300 4. close => 96.8700 5. volume => 2424500 }
2019-08-01 => { 1. open => 101.4500 2. high => 103.8300 3. low => 94.7000 4. close => 97.6900 5. volume => 4272200 }
2019-07-31 => { 1. open => 101.5000 2. high => 102.9400 3. low => 100.0412 4. close => 101.7500 5. volume => 2641100 }
2019-07-30 => { 1. open => 103.4700 2. high => 103.8600 3. low => 101.1900 4. close => 101.4900 5. volume => 1806200 }
2019-07-29 => { 1. open => 106.0100 2. high => 106.2200 3. low => 103.5365 4. close => 103.8400 5. volume => 1714200 }
2019-07-26 => { 1. open => 106.5500 2. high => 106.5500 3. low => 105.8500 4. close => 106.1000 5. volume => 1504700 }
2019-07-25 => { 1. open => 106.1800 2. high => 106.8500 3. low => 105.5300 4. close => 106.5500 5. volume => 1232300 }
2019-07-24 => { 1. open => 105.3200 2. high => 106.7000 3. low => 104.7600 4. close => 106.2400 5. volume => 1192500 }
2019-07-23 => { 1. open => 107.6000 2. high => 107.7700 3. low => 104.3200 4. close => 105.4900 5. volume => 2187500 }
2019-07-22 => { 1. open => 108.0900 2. high => 108.3500 3. low => 107.0000 4. close => 107.5500 5. volume => 1348000 }
2019-07-19 => { 1. open => 110.5000 2. high => 110.5024 3. low => 108.1500 4. close => 108.2000 5. volume => 1245700 }
2019-07-18 => { 1. open => 111.9400 2. high => 111.9800 3. low => 109.5200 4. close => 110.1200 5. volume => 1473800 }
2019-07-17 => { 1. open => 112.4400 2. high => 112.6700 3. low => 111.5400 4. close => 112.2500 5. volume => 1262900 }
2019-07-16 => { 1. open => 111.8400 2. high => 112.4400 3. low => 111.4722 4. close => 112.3200 5. volume => 1210600 }
2019-07-15 => { 1. open => 112.4700 2. high => 112.8700 3. low => 111.5000 4. close => 111.7500 5. volume => 1194900 }
2019-07-12 => { 1. open => 111.1400 2. high => 112.4700 3. low => 110.6500 4. close => 112.4300 5. volume => 1209300 }
2019-07-11 => { 1. open => 112.1200 2. high => 112.4900 3. low => 110.6700 4. close => 110.9700 5. volume => 1407200 }
2019-07-10 => { 1. open => 111.6200 2. high => 112.1800 3. low => 111.2300 4. close => 111.6900 5. volume => 1468900 }
2019-07-09 => { 1. open => 109.8300 2. high => 111.8000 3. low => 109.2700 4. close => 111.4900 5. volume => 2045100 }
2019-07-08 => { 1. open => 109.3200 2. high => 110.4900 3. low => 109.0000 4. close => 110.2600 5. volume => 1642500 }
2019-07-05 => { 1. open => 108.9800 2. high => 109.9400 3. low => 107.9200 4. close => 109.6400 5. volume => 1024100 }
2019-07-03 => { 1. open => 109.3900 2. high => 110.4300 3. low => 109.0200 4. close => 109.7500 5. volume => 1149700 }
2019-07-02 => { 1. open => 110.0900 2. high => 110.1100 3. low => 107.9191 4. close => 109.0800 5. volume => 1841900 }
2019-07-01 => { 1. open => 108.7900 2. high => 110.3400 3. low => 108.7500 4. close => 110.0900 5. volume => 2107600 }
2019-06-28 => { 1. open => 107.9800 2. high => 108.5650 3. low => 106.5800 4. close => 107.3900 5. volume => 3885900 }
2019-06-27 => { 1. open => 109.2300 2. high => 109.2374 3. low => 108.0300 4. close => 108.1400 5. volume => 1155900 }
2019-06-26 => { 1. open => 109.0000 2. high => 110.0500 3. low => 108.3300 4. close => 109.0700 5. volume => 1407900 }
2019-06-25 => { 1. open => 112.6100 2. high => 112.6750 3. low => 108.7500 4. close => 108.9500 5. volume => 2392900 }
2019-06-24 => { 1. open => 112.3000 2. high => 113.3750 3. low => 111.7500 4. close => 112.7100 5. volume => 2007800 }
2019-06-21 => { 1. open => 110.8900 2. high => 112.5000 3. low => 110.4600 4. close => 112.1900 5. volume => 3037100 }
2019-06-20 => { 1. open => 110.5000 2. high => 111.0600 3. low => 109.4300 4. close => 110.7900 5. volume => 1678200 }
2019-06-19 => { 1. open => 109.5000 2. high => 109.7200 3. low => 107.6400 4. close => 109.3700 5. volume => 1870000 }
2019-06-18 => { 1. open => 109.2500 2. high => 110.1100 3. low => 108.6700 4. close => 109.4700 5. volume => 1899200 }
2019-06-17 => { 1. open => 110.4300 2. high => 110.7600 3. low => 107.9600 4. close => 108.1300 5. volume => 2148800 }
2019-06-14 => { 1. open => 108.9774 2. high => 111.1200 3. low => 108.9300 4. close => 110.3100 5. volume => 3320700 }
2019-06-13 => { 1. open => 108.2700 2. high => 108.7300 3. low => 107.1033 4. close => 108.6600 5. volume => 1672600 }
2019-06-12 => { 1. open => 106.1500 2. high => 108.1614 3. low => 106.1500 4. close => 108.0500 5. volume => 1778900 }
2019-06-11 => { 1. open => 108.0000 2. high => 108.3000 3. low => 105.3600 4. close => 106.5300 5. volume => 3479300 }
2019-06-10 => { 1. open => 102.7000 2. high => 104.4100 3. low => 102.3600 4. close => 103.7800 5. volume => 2186900 }
2019-06-07 => { 1. open => 102.5800 2. high => 103.7402 3. low => 102.1500 4. close => 102.6400 5. volume => 1782700 }
2019-06-06 => { 1. open => 100.1800 2. high => 102.6000 3. low => 100.1800 4. close => 102.2200 5. volume => 1619900 }
2019-06-05 => { 1. open => 100.8700 2. high => 101.4419 3. low => 99.8760 4. close => 100.2900 5. volume => 1806100 }
2019-06-04 => { 1. open => 101.1800 2. high => 101.9200 3. low => 100.0400 4. close => 100.6900 5. volume => 2257000 }
2019-06-03 => { 1. open => 101.5900 2. high => 102.7500 3. low => 100.2400 4. close => 100.6900 5. volume => 2242200 }
2019-05-31 => { 1. open => 97.5700 2. high => 101.7700 3. low => 97.0000 4. close => 101.5900 5. volume => 3477900 }
2019-05-30 => { 1. open => 96.1700 2. high => 100.8200 3. low => 96.0600 4. close => 98.3100 5. volume => 4004200 }
2019-05-29 => { 1. open => 96.2600 2. high => 96.9800 3. low => 95.1100 4. close => 95.3200 5. volume => 3289700 }
2019-05-28 => { 1. open => 98.4200 2. high => 98.9500 3. low => 96.9400 4. close => 97.2700 5. volume => 3131300 }
2019-05-24 => { 1. open => 98.1300 2. high => 98.7700 3. low => 97.5100 4. close => 98.4200 5. volume => 2191300 }
2019-05-23 => { 1. open => 99.1600 2. high => 99.4400 3. low => 96.6900 4. close => 97.4600 5. volume => 2659600 }
2019-05-22 => { 1. open => 99.8900 2. high => 101.2312 3. low => 99.5500 4. close => 99.5700 5. volume => 1425100 }
2019-05-21 => { 1. open => 99.6500 2. high => 100.1800 3. low => 97.6000 4. close => 99.7700 5. volume => 1961500 }
2019-05-20 => { 1. open => 99.9000 2. high => 100.4200 3. low => 99.1600 4. close => 100.0600 5. volume => 1878200 }
2019-05-17 => { 1. open => 100.4700 2. high => 101.0300 3. low => 99.4000 4. close => 100.3900 5. volume => 1877900 }
2019-05-16 => { 1. open => 100.5100 2. high => 102.2500 3. low => 100.4000 4. close => 100.8900 5. volume => 2052800 }
2019-05-15 => { 1. open => 98.1600 2. high => 100.4200 3. low => 97.8300 4. close => 100.2000 5. volume => 1870600 }
2019-05-14 => { 1. open => 99.2900 2. high => 99.7829 3. low => 98.5000 4. close => 98.7500 5. volume => 2947800 }
2019-05-13 => { 1. open => 102.6200 2. high => 102.6200 3. low => 99.0100 4. close => 99.3400 5. volume => 2739400 }
2019-05-10 => { 1. open => 105.4200 2. high => 105.4200 3. low => 102.9700 4. close => 104.0200 5. volume => 2163700 }
2019-05-09 => { 1. open => 105.4300 2. high => 106.4300 3. low => 104.8650 4. close => 105.6400 5. volume => 1525200 }
2019-05-08 => { 1. open => 104.7300 2. high => 106.7099 3. low => 104.6700 4. close => 106.1100 5. volume => 1593000 }
2019-05-07 => { 1. open => 107.9900 2. high => 108.0700 3. low => 104.4200 4. close => 105.4500 5. volume => 2368000 }
2019-05-06 => { 1. open => 107.6800 2. high => 108.7971 3. low => 106.2400 4. close => 108.6200 5. volume => 1577000 }
2019-05-03 => { 1. open => 109.7000 2. high => 110.1800 3. low => 108.3600 4. close => 108.8200 5. volume => 1529700 }
2019-05-02 => { 1. open => 109.7500 2. high => 110.2000 3. low => 108.2250 4. close => 109.4500 5. volume => 1508000 }
2019-05-01 => { 1. open => 111.2900 2. high => 111.3600 3. low => 109.6400 4. close => 109.6500 5. volume => 1010600 }
2019-04-30 => { 1. open => 111.4000 2. high => 111.6074 3. low => 110.6200 4. close => 111.2800 5. volume => 1639600 }
2019-04-29 => { 1. open => 110.1600 2. high => 111.0400 3. low => 109.4586 4. close => 110.9800 5. volume => 1771500 }
2019-04-26 => { 1. open => 110.4200 2. high => 110.6400 3. low => 109.1600 4. close => 109.9400 5. volume => 1438900 }
2019-04-25 => { 1. open => 110.0600 2. high => 111.5300 3. low => 109.4030 4. close => 110.7600 5. volume => 1293000 }
2019-04-24 => { 1. open => 109.5700 2. high => 110.7200 3. low => 109.3500 4. close => 110.2100 5. volume => 1386100 }
2019-04-23 => { 1. open => 108.2100 2. high => 109.5700 3. low => 107.1800 4. close => 109.3000 5. volume => 1895100 }
2019-04-22 => { 1. open => 108.7000 2. high => 109.2800 3. low => 107.9341 4. close => 108.2000 5. volume => 1603900 }
2019-04-18 => { 1. open => 108.6600 2. high => 109.0500 3. low => 107.9800 4. close => 108.6700 5. volume => 1625500 }
2019-04-17 => { 1. open => 106.4700 2. high => 108.1800 3. low => 105.8600 4. close => 108.0000 5. volume => 1536600 }
2019-04-16 => { 1. open => 107.0500 2. high => 107.5900 3. low => 105.9000 4. close => 106.3100 5. volume => 1212200 }
2019-04-15 => { 1. open => 104.6900 2. high => 107.0000 3. low => 104.5300 4. close => 106.8100 5. volume => 2553600 }
2019-04-12 => { 1. open => 104.7700 2. high => 105.0000 3. low => 104.1100 4. close => 104.4500 5. volume => 1422800 }
2019-04-11 => { 1. open => 103.5600 2. high => 104.7900 3. low => 103.3700 4. close => 104.6500 5. volume => 1393200 }
2019-04-10 => { 1. open => 102.8500 2. high => 103.7500 3. low => 102.7600 4. close => 103.4300 5. volume => 2408800 }
2019-04-09 => { 1. open => 102.0000 2. high => 103.3800 3. low => 101.4900 4. close => 102.6000 5. volume => 2913200 }
2019-04-08 => { 1. open => 104.4200 2. high => 104.9300 3. low => 102.0200 4. close => 102.4400 5. volume => 3993700 }
2019-04-05 => { 1. open => 105.6300 2. high => 106.9000 3. low => 105.2800 4. close => 105.9900 5. volume => 2615000 }
2019-04-04 => { 1. open => 104.7200 2. high => 105.9700 3. low => 104.0950 4. close => 105.6300 5. volume => 1886300 }
2019-04-03 => { 1. open => 104.1000 2. high => 105.8700 3. low => 103.9200 4. close => 104.7100 5. volume => 2025000 }
2019-04-02 => { 1. open => 103.3100 2. high => 104.3100 3. low => 102.7523 4. close => 104.1100 5. volume => 1824200 }
2019-04-01 => { 1. open => 105.6000 2. high => 105.6480 3. low => 102.5500 4. close => 103.7200 5. volume => 1922400 }
2019-03-29 => { 1. open => 103.7300 2. high => 105.2400 3. low => 103.2700 4. close => 105.0400 5. volume => 1897400 }
2019-03-28 => { 1. open => 104.2800 2. high => 104.7500 3. low => 103.4300 4. close => 103.4700 5. volume => 1332500 }
2019-03-27 => { 1. open => 102.0700 2. high => 105.1500 3. low => 101.4600 4. close => 104.2200 5. volume => 2594700 }
2019-03-26 => { 1. open => 102.7000 2. high => 102.8350 3. low => 101.4300 4. close => 101.7700 5. volume => 1280400 }
2019-03-25 => { 1. open => 101.4000 2. high => 102.5600 3. low => 101.2800 4. close => 101.9600 5. volume => 1801200 }
2019-03-22 => { 1. open => 101.0400 2. high => 102.1500 3. low => 101.0000 4. close => 101.4300 5. volume => 1423200 }
2019-03-21 => { 1. open => 101.7400 2. high => 102.3900 3. low => 101.3000 4. close => 101.4100 5. volume => 1341600 }
2019-03-20 => { 1. open => 101.3100 2. high => 102.3230 3. low => 101.0600 4. close => 101.3500 5. volume => 2119900 }
2019-03-19 => { 1. open => 101.1400 2. high => 102.2300 3. low => 100.8100 4. close => 101.3100 5. volume => 2081100 }
2019-03-18 => { 1. open => 100.4100 2. high => 101.0800 3. low => 99.7700 4. close => 101.0300 5. volume => 1738100 }
2019-03-15 => { 1. open => 100.5200 2. high => 100.7900 3. low => 99.5100 4. close => 99.8600 5. volume => 3500200 }
2019-03-14 => { 1. open => 101.7516 2. high => 101.7500 3. low => 99.8400 4. close => 100.6500 5. volume => 2565800 }
2019-03-13 => { 1. open => 102.6200 2. high => 103.2200 3. low => 102.2000 4. close => 102.5600 5. volume => 1746500 }
2019-03-12 => { 1. open => 104.2700 2. high => 104.4900 3. low => 101.9600 4. close => 102.4500 5. volume => 1885700 }
2019-03-11 => { 1. open => 102.1900 2. high => 103.9100 3. low => 101.6610 4. close => 103.8400 5. volume => 2199700 }
2019-03-08 => { 1. open => 102.4200 2. high => 104.1900 3. low => 101.1300 4. close => 102.4000 5. volume => 2332400 }
2019-03-07 => { 1. open => 99.4300 2. high => 103.5100 3. low => 99.0400 4. close => 103.1600 5. volume => 5266000 }
2019-03-06 => { 1. open => 97.6600 2. high => 101.0900 3. low => 95.2000 4. close => 100.3500 5. volume => 10496200 }
2019-03-05 => { 1. open => 96.1400 2. high => 96.1400 3. low => 95.0800 4. close => 95.4700 5. volume => 2565600 }
2019-03-04 => { 1. open => 96.4297 2. high => 97.0500 3. low => 95.0100 4. close => 95.2700 5. volume => 1945100 }
2019-03-01 => { 1. open => 96.8600 2. high => 97.3900 3. low => 95.9500 4. close => 96.3600 5. volume => 2153400 }
2019-02-28 => { 1. open => 95.5500 2. high => 96.7000 3. low => 95.1400 4. close => 96.3300 5. volume => 2551600 }
2019-02-27 => { 1. open => 96.1900 2. high => 96.6000 3. low => 94.7500 4. close => 95.7700 5. volume => 2892500 }
2019-02-26 => { 1. open => 97.2900 2. high => 97.5200 3. low => 95.8000 4. close => 96.4900 5. volume => 2621500 }
2019-02-25 => { 1. open => 97.8000 2. high => 98.4000 3. low => 97.1600 4. close => 97.2800 5. volume => 2163700 }
2019-02-22 => { 1. open => 98.2900 2. high => 98.5700 3. low => 96.4600 4. close => 97.1100 5. volume => 1997100 }
2019-02-21 => { 1. open => 98.9500 2. high => 98.9500 3. low => 97.7000 4. close => 98.1200 5. volume => 1017200 }
2019-02-20 => { 1. open => 99.2100 2. high => 100.0100 3. low => 98.3600 4. close => 99.1900 5. volume => 2205700 }
2019-02-19 => { 1. open => 99.4000 2. high => 99.4407 3. low => 98.4100 4. close => 99.0500 5. volume => 1936400 }
2019-02-15 => { 1. open => 99.1600 2. high => 100.1200 3. low => 98.6100 4. close => 98.8500 5. volume => 1570800 }
2019-02-14 => { 1. open => 98.0600 2. high => 99.1000 3. low => 97.6700 4. close => 98.5300 5. volume => 1613300 }
2019-02-13 => { 1. open => 98.4500 2. high => 98.9650 3. low => 97.5500 4. close => 98.5600 5. volume => 2039900 }
2019-02-12 => { 1. open => 98.3297 2. high => 98.7100 3. low => 97.9700 4. close => 98.0800 5. volume => 1743200 }
2019-02-11 => { 1. open => 97.6400 2. high => 98.2300 3. low => 97.2600 4. close => 97.6000 5. volume => 1178900 }
2019-02-08 => { 1. open => 97.8100 2. high => 98.2900 3. low => 97.2900 4. close => 97.6500 5. volume => 1312100 }
2019-02-07 => { 1. open => 97.4400 2. high => 98.9900 3. low => 96.8200 4. close => 98.2900 5. volume => 1566300 }
2019-02-06 => { 1. open => 97.7800 2. high => 98.1000 3. low => 97.0686 4. close => 97.7900 5. volume => 1339800 }
2019-02-05 => { 1. open => 98.9800 2. high => 99.3600 3. low => 97.7400 4. close => 98.1000 5. volume => 2376500 }
2019-02-04 => { 1. open => 96.7200 2. high => 98.6000 3. low => 96.1250 4. close => 98.5400 5. volume => 1880200 }
2019-02-01 => { 1. open => 96.8700 2. high => 97.4200 3. low => 95.6400 4. close => 96.6900 5. volume => 1754700 }
2019-01-31 => { 1. open => 96.1500 2. high => 96.9042 3. low => 95.5500 4. close => 96.8300 5. volume => 2280700 }
2019-01-30 => { 1. open => 96.6800 2. high => 96.6800 3. low => 95.3360 4. close => 96.0400 5. volume => 1416600 }
2019-01-29 => { 1. open => 95.5500 2. high => 96.4600 3. low => 95.0610 4. close => 96.2000 5. volume => 2011700 }
2019-01-28 => { 1. open => 96.1500 2. high => 96.9800 3. low => 94.8700 4. close => 95.6200 5. volume => 1468900 }
2019-01-25 => { 1. open => 95.1900 2. high => 97.1500 3. low => 95.1900 4. close => 96.9200 5. volume => 2472800 }
2019-01-24 => { 1. open => 94.8300 2. high => 95.4100 3. low => 94.0300 4. close => 94.5600 5. volume => 2578700 }
2019-01-23 => { 1. open => 95.4200 2. high => 96.2700 3. low => 93.8400 4. close => 94.4400 5. volume => 2233300 }
2019-01-22 => { 1. open => 94.1200 2. high => 96.7250 3. low => 94.1200 4. close => 95.7300 5. volume => 2161500 }
2019-01-18 => { 1. open => 95.2900 2. high => 95.7400 3. low => 94.4900 4. close => 94.6600 5. volume => 2846300 }
2019-01-17 => { 1. open => 93.2900 2. high => 94.6500 3. low => 92.9200 4. close => 94.5700 5. volume => 3139200 }
2019-01-16 => { 1. open => 95.7200 2. high => 96.1750 3. low => 93.7700 4. close => 93.8600 5. volume => 3091600 }
2019-01-15 => { 1. open => 97.4500 2. high => 97.5800 3. low => 95.4700 4. close => 95.9500 5. volume => 3076900 }
2019-01-14 => { 1. open => 97.0000 2. high => 97.8500 3. low => 96.0700 4. close => 97.2300 5. volume => 2592400 }
2019-01-11 => { 1. open => 96.2300 2. high => 97.5200 3. low => 96.0000 4. close => 97.2800 5. volume => 1733600 }
2019-01-10 => { 1. open => 94.0100 2. high => 96.9300 3. low => 94.0100 4. close => 96.4100 5. volume => 3439900 }
2019-01-09 => { 1. open => 98.5600 2. high => 99.7107 3. low => 96.9400 4. close => 97.1700 5. volume => 3258200 }
2019-01-08 => { 1. open => 98.3250 2. high => 98.9800 3. low => 96.7600 4. close => 98.6000 5. volume => 3711100 }
2019-01-07 => { 1. open => 96.2700 2. high => 98.9400 3. low => 95.9000 4. close => 97.9600 5. volume => 6433900 }
2019-01-04 => { 1. open => 91.7100 2. high => 93.6400 3. low => 91.3700 4. close => 92.8900 5. volume => 3271400 }
2019-01-03 => { 1. open => 90.6500 2. high => 91.8200 3. low => 90.1000 4. close => 90.7600 5. volume => 2789000 }
2019-01-02 => { 1. open => 89.8000 2. high => 91.5300 3. low => 89.0400 4. close => 91.2000 5. volume => 3328400 }
2018-12-31 => { 1. open => 88.1100 2. high => 90.3200 3. low => 87.8700 4. close => 90.3200 5. volume => 2598100 }
2018-12-28 => { 1. open => 87.7500 2. high => 88.6400 3. low => 87.3200 4. close => 87.7300 5. volume => 2186500 }
2018-12-27 => { 1. open => 86.6100 2. high => 87.7300 3. low => 85.3900 4. close => 87.3300 5. volume => 3204400 }
2018-12-26 => { 1. open => 83.9200 2. high => 88.3600 3. low => 83.9200 4. close => 88.0200 5. volume => 3850400 }
2018-12-24 => { 1. open => 83.3900 2. high => 83.9700 3. low => 82.2100 4. close => 83.3500 5. volume => 1474100 }
2018-12-21 => { 1. open => 83.9300 2. high => 85.5800 3. low => 83.0200 4. close => 83.4600 5. volume => 5334000 }
2018-12-20 => { 1. open => 86.2689 2. high => 86.4300 3. low => 83.2100 4. close => 83.7700 5. volume => 3410200 }
2018-12-19 => { 1. open => 85.9000 2. high => 87.8300 3. low => 85.6000 4. close => 86.2300 5. volume => 4222800 }
2018-12-18 => { 1. open => 85.5700 2. high => 86.5600 3. low => 85.4700 4. close => 85.8600 5. volume => 2879200 }
2018-12-17 => { 1. open => 85.7400 2. high => 86.9500 3. low => 84.5000 4. close => 85.0100 5. volume => 3569000 }
2018-12-14 => { 1. open => 86.3600 2. high => 86.9700 3. low => 85.2400 4. close => 85.8600 5. volume => 2980200 }
2018-12-13 => { 1. open => 84.7700 2. high => 85.4800 3. low => 84.7700 4. close => 85.0500 5. volume => 1934300 }
2018-12-12 => { 1. open => 85.6600 2. high => 86.0500 3. low => 84.3450 4. close => 84.5800 5. volume => 1690600 }
2018-12-11 => { 1. open => 84.6700 2. high => 86.0400 3. low => 83.7600 4. close => 84.8100 5. volume => 2370200 }
2018-12-10 => { 1. open => 83.7500 2. high => 84.0700 3. low => 81.7100 4. close => 83.8200 5. volume => 2820100 }
2018-12-07 => { 1. open => 85.1500 2. high => 85.8500 3. low => 83.2300 4. close => 83.3900 5. volume => 3345800 }
2018-12-06 => { 1. open => 85.8959 2. high => 86.3000 3. low => 84.9900 4. close => 86.2500 5. volume => 3171600 }
2018-12-04 => { 1. open => 86.3439 2. high => 87.1500 3. low => 84.8300 4. close => 86.2500 5. volume => 3794900 }
2018-12-03 => { 1. open => 87.6000 2. high => 88.3000 3. low => 85.5220 4. close => 86.6700 5. volume => 5059400 }
2018-11-30 => { 1. open => 88.6300 2. high => 89.4800 3. low => 86.7300 4. close => 86.7700 5. volume => 6646700 }
2018-11-29 => { 1. open => 84.5352 2. high => 88.9200 3. low => 84.0100 4. close => 88.4300 5. volume => 12183600 }
2018-11-28 => { 1. open => 82.1300 2. high => 83.7700 3. low => 81.7300 4. close => 83.3200 5. volume => 5289600 }
2018-11-27 => { 1. open => 82.6100 2. high => 83.1400 3. low => 81.0200 4. close => 81.8200 5. volume => 4560200 }
2018-11-26 => { 1. open => 84.9400 2. high => 84.9400 3. low => 82.0200 4. close => 83.1500 5. volume => 3609500 }
2018-11-23 => { 1. open => 81.8960 2. high => 83.3400 3. low => 81.4760 4. close => 83.0100 5. volume => 1209000 }
2018-11-21 => { 1. open => 81.9297 2. high => 83.0800 3. low => 81.5200 4. close => 82.1300 5. volume => 2463100 }
2018-11-20 => { 1. open => 82.0000 2. high => 82.6358 3. low => 81.2100 4. close => 81.5200 5. volume => 3664700 }
2018-11-19 => { 1. open => 84.1500 2. high => 85.4500 3. low => 83.5500 4. close => 84.0300 5. volume => 2082400 }
2018-11-16 => { 1. open => 84.9800 2. high => 85.4500 3. low => 83.3764 4. close => 84.2000 5. volume => 2737800 }
2018-11-15 => { 1. open => 85.1400 2. high => 85.9129 3. low => 83.0300 4. close => 85.5200 5. volume => 2882200 }
2018-11-14 => { 1. open => 86.9500 2. high => 87.5400 3. low => 85.3000 4. close => 85.5100 5. volume => 2864800 }
2018-11-13 => { 1. open => 86.3900 2. high => 87.2300 3. low => 85.9200 4. close => 86.9400 5. volume => 1508100 }
2018-11-12 => { 1. open => 86.8100 2. high => 87.1500 3. low => 85.4500 4. close => 85.9900 5. volume => 2902600 }
2018-11-09 => { 1. open => 87.6900 2. high => 87.9400 3. low => 85.9300 4. close => 86.3800 5. volume => 2031800 }
2018-11-08 => { 1. open => 86.4200 2. high => 88.3300 3. low => 86.1200 4. close => 87.8500 5. volume => 2981100 }
2018-11-07 => { 1. open => 86.6100 2. high => 86.8060 3. low => 85.6300 4. close => 86.4500 5. volume => 2318700 }
2018-11-06 => { 1. open => 85.8900 2. high => 86.3600 3. low => 85.3400 4. close => 86.1000 5. volume => 1576900 }
2018-11-05 => { 1. open => 85.2116 2. high => 86.4800 3. low => 84.9000 4. close => 86.0800 5. volume => 1689000 }
2018-11-02 => { 1. open => 85.4200 2. high => 86.1500 3. low => 84.9600 4. close => 85.1500 5. volume => 2998600 }
2018-11-01 => { 1. open => 84.2200 2. high => 85.6100 3. low => 83.8400 4. close => 84.9000 5. volume => 2023200 }
2018-10-31 => { 1. open => 85.0000 2. high => 85.0400 3. low => 83.5200 4. close => 84.3000 5. volume => 2630300 }
2018-10-30 => { 1. open => 84.2100 2. high => 85.0800 3. low => 83.6800 4. close => 84.3400 5. volume => 2114000 }
2018-10-29 => { 1. open => 84.2500 2. high => 85.5700 3. low => 82.7009 4. close => 83.7900 5. volume => 3317500 }
2018-10-26 => { 1. open => 81.7200 2. high => 84.0800 3. low => 81.3400 4. close => 83.2800 5. volume => 2702400 }
2018-10-25 => { 1. open => 82.9400 2. high => 83.8667 3. low => 82.3700 4. close => 83.0200 5. volume => 2988200 }
2018-10-24 => { 1. open => 84.0008 2. high => 85.0800 3. low => 82.1600 4. close => 82.4300 5. volume => 3850700 }
2018-10-23 => { 1. open => 82.4900 2. high => 84.3700 3. low => 82.2376 4. close => 83.8800 5. volume => 2528500 }
2018-10-22 => { 1. open => 84.8200 2. high => 85.3100 3. low => 83.1200 4. close => 83.5200 5. volume => 2159100 }
2018-10-19 => { 1. open => 85.4000 2. high => 85.5000 3. low => 83.5100 4. close => 84.5100 5. volume => 2621100 }
2018-10-18 => { 1. open => 85.3600 2. high => 86.5100 3. low => 84.3900 4. close => 84.8000 5. volume => 2946900 }
2018-10-17 => { 1. open => 86.3000 2. high => 87.3800 3. low => 84.9100 4. close => 85.3000 5. volume => 3731500 }
2018-10-16 => { 1. open => 81.2900 2. high => 86.9800 3. low => 80.4700 4. close => 86.5000 5. volume => 11097700 }
2018-10-15 => { 1. open => 80.3700 2. high => 81.5640 3. low => 79.9400 4. close => 80.9700 5. volume => 2866400 }
2018-10-12 => { 1. open => 81.1600 2. high => 81.4300 3. low => 79.6600 4. close => 81.1400 5. volume => 3840300 }
2018-10-11 => { 1. open => 83.8100 2. high => 84.4100 3. low => 78.7800 4. close => 79.5100 5. volume => 9635400 }
2018-10-10 => { 1. open => 82.9200 2. high => 85.1000 3. low => 82.3400 4. close => 84.2300 5. volume => 4312200 }
2018-10-09 => { 1. open => 83.6000 2. high => 85.4600 3. low => 82.5500 4. close => 82.8600 5. volume => 5335800 }
2018-10-08 => { 1. open => 80.6300 2. high => 82.4700 3. low => 80.6300 4. close => 82.2800 5. volume => 2111400 }
2018-10-05 => { 1. open => 81.1500 2. high => 81.6300 3. low => 80.2200 4. close => 80.6400 5. volume => 3639100 }
2018-10-04 => { 1. open => 81.1200 2. high => 81.6800 3. low => 80.8460 4. close => 81.1100 5. volume => 2586500 }
2018-10-03 => { 1. open => 81.6400 2. high => 82.1546 3. low => 80.8300 4. close => 81.5500 5. volume => 2995900 }
2018-10-02 => { 1. open => 82.4100 2. high => 82.9700 3. low => 81.4300 4. close => 81.6400 5. volume => 2729500 }
2018-10-01 => { 1. open => 81.9145 2. high => 82.6900 3. low => 81.5600 4. close => 82.2200 5. volume => 4748800 }
2018-09-28 => { 1. open => 82.3900 2. high => 82.3900 3. low => 80.9400 4. close => 81.5500 5. volume => 3246000 }
2018-09-27 => { 1. open => 84.1800 2. high => 84.4100 3. low => 81.9300 4. close => 82.0800 5. volume => 3527600 }
2018-09-26 => { 1. open => 85.7100 2. high => 85.7100 3. low => 84.2950 4. close => 84.3600 5. volume => 5191300 }
2018-09-25 => { 1. open => 84.4400 2. high => 85.5200 3. low => 84.0100 4. close => 85.2600 5. volume => 3409200 }
2018-09-24 => { 1. open => 84.6000 2. high => 85.9300 3. low => 84.2300 4. close => 85.6300 5. volume => 2756700 }
2018-09-21 => { 1. open => 86.7100 2. high => 86.7116 3. low => 84.6700 4. close => 85.0700 5. volume => 4206600 }
2018-09-20 => { 1. open => 84.6000 2. high => 86.3000 3. low => 84.0500 4. close => 86.2200 5. volume => 5978600 }
2018-09-19 => { 1. open => 85.7300 2. high => 85.7300 3. low => 84.0200 4. close => 84.2800 5. volume => 5389400 }
2018-09-18 => { 1. open => 85.0000 2. high => 85.6600 3. low => 84.5600 4. close => 85.2100 5. volume => 4913800 }
2018-09-17 => { 1. open => 84.7100 2. high => 86.0000 3. low => 84.4000 4. close => 85.5000 5. volume => 4448900 }
2018-09-14 => { 1. open => 84.2700 2. high => 84.8700 3. low => 83.5700 4. close => 84.5700 5. volume => 3074900 }
2018-09-13 => { 1. open => 84.9700 2. high => 85.2700 3. low => 83.8300 4. close => 84.4100 5. volume => 2937600 }
2018-09-12 => { 1. open => 83.9400 2. high => 85.0900 3. low => 83.3900 4. close => 84.9700 5. volume => 4307300 }
2018-09-11 => { 1. open => 83.8900 2. high => 84.7000 3. low => 83.4000 4. close => 83.8000 5. volume => 4686000 }
2018-09-10 => { 1. open => 82.4200 2. high => 83.9700 3. low => 82.4182 4. close => 83.9000 5. volume => 4669700 }
2018-09-07 => { 1. open => 81.6000 2. high => 82.2700 3. low => 80.7800 4. close => 82.2400 5. volume => 5507500 }
2018-09-06 => { 1. open => 82.9200 2. high => 83.2900 3. low => 81.4400 4. close => 82.1200 5. volume => 5243900 }
2018-09-05 => { 1. open => 79.7600 2. high => 83.0400 3. low => 79.6510 4. close => 82.6400 5. volume => 7281000 }
2018-09-04 => { 1. open => 80.4500 2. high => 81.7000 3. low => 79.1700 4. close => 79.9800 5. volume => 8938200 }
2018-08-31 => { 1. open => 80.3600 2. high => 81.0500 3. low => 79.5000 4. close => 80.5100 5. volume => 7458000 }
2018-08-30 => { 1. open => 89.6000 2. high => 90.3800 3. low => 79.7700 4. close => 79.7800 5. volume => 25539500 }
2018-08-29 => { 1. open => 93.3800 2. high => 94.5100 3. low => 92.7210 4. close => 94.4600 5. volume => 4330200 }
2018-08-28 => { 1. open => 93.0300 2. high => 93.8900 3. low => 92.8420 4. close => 93.3800 5. volume => 3933100 }
2018-08-27 => { 1. open => 94.2200 2. high => 94.4800 3. low => 92.8470 4. close => 93.0700 5. volume => 3021400 }
2018-08-24 => { 1. open => 93.9000 2. high => 94.1600 3. low => 93.0100 4. close => 93.4600 5. volume => 2105200 }
2018-08-23 => { 1. open => 93.1400 2. high => 94.7600 3. low => 92.5000 4. close => 94.1700 5. volume => 3107000 }
2018-08-22 => { 1. open => 94.8800 2. high => 95.0003 3. low => 93.1400 4. close => 93.3200 5. volume => 4019400 }
2018-08-21 => { 1. open => 95.3000 2. high => 95.6500 3. low => 94.8612 4. close => 94.9900 5. volume => 2602100 }
2018-08-20 => { 1. open => 96.0000 2. high => 96.0000 3. low => 94.9090 4. close => 94.9800 5. volume => 3152500 }
2018-08-17 => { 1. open => 94.9300 2. high => 96.0900 3. low => 94.2800 4. close => 95.6100 5. volume => 1822000 }
2018-08-16 => { 1. open => 95.3000 2. high => 96.0000 3. low => 94.1300 4. close => 95.0500 5. volume => 3083100 }
2018-08-15 => { 1. open => 93.9700 2. high => 94.4100 3. low => 93.6130 4. close => 94.2300 5. volume => 2907800 }
2018-08-14 => { 1. open => 93.0000 2. high => 94.8400 3. low => 93.0000 4. close => 94.5300 5. volume => 2720700 }
2018-08-13 => { 1. open => 93.8600 2. high => 94.9500 3. low => 92.2000 4. close => 92.9700 5. volume => 3332900 }
2018-08-10 => { 1. open => 92.0600 2. high => 93.1300 3. low => 91.9100 4. close => 92.4300 5. volume => 1279600 }
2018-08-09 => { 1. open => 91.7300 2. high => 92.9900 3. low => 91.5300 4. close => 92.7000 5. volume => 1738400 }
2018-08-08 => { 1. open => 92.8800 2. high => 92.8800 3. low => 91.2700 4. close => 91.6200 5. volume => 2043700 }
2018-08-07 => { 1. open => 91.2200 2. high => 93.4000 3. low => 90.9800 4. close => 92.8800 5. volume => 2119000 }
2018-08-06 => { 1. open => 90.3500 2. high => 91.1700 3. low => 89.8500 4. close => 90.7900 5. volume => 1716600 }
2018-08-03 => { 1. open => 90.6858 2. high => 90.8690 3. low => 89.8600 4. close => 90.2800 5. volume => 1392600 }
2018-08-02 => { 1. open => 89.5600 2. high => 91.0345 3. low => 89.4200 4. close => 90.6600 5. volume => 2228800 }
2018-08-01 => { 1. open => 91.0200 2. high => 91.2500 3. low => 89.4600 4. close => 89.8900 5. volume => 5689900 }
2018-07-31 => { 1. open => 90.0000 2. high => 91.3300 3. low => 89.4000 4. close => 91.2800 5. volume => 2997700 }
2018-07-30 => { 1. open => 87.9200 2. high => 90.0700 3. low => 87.6000 4. close => 90.0200 5. volume => 3027000 }
2018-07-27 => { 1. open => 89.5500 2. high => 90.0100 3. low => 87.4600 4. close => 87.9900 5. volume => 1867000 }
2018-07-26 => { 1. open => 89.7900 2. high => 90.7900 3. low => 89.1000 4. close => 89.2200 5. volume => 2341000 }
2018-07-25 => { 1. open => 88.4200 2. high => 89.7600 3. low => 88.1030 4. close => 89.4000 5. volume => 2865000 }
2018-07-24 => { 1. open => 87.7200 2. high => 88.9800 3. low => 87.6800 4. close => 88.2800 5. volume => 2895500 }
2018-07-23 => { 1. open => 86.3400 2. high => 88.3600 3. low => 86.1200 4. close => 87.9900 5. volume => 2738000 }
2018-07-20 => { 1. open => 87.2500 2. high => 87.3200 3. low => 85.9600 4. close => 86.4400 5. volume => 2606700 }
2018-07-19 => { 1. open => 86.7100 2. high => 87.8200 3. low => 86.2300 4. close => 87.4900 5. volume => 2314900 }
2018-07-18 => { 1. open => 86.5300 2. high => 86.9800 3. low => 85.4450 4. close => 86.6300 5. volume => 2001500 }
2018-07-17 => { 1. open => 86.0800 2. high => 87.4400 3. low => 85.8100 4. close => 86.7300 5. volume => 2130300 }
2018-07-16 => { 1. open => 86.6600 2. high => 86.7000 3. low => 85.2410 4. close => 86.0900 5. volume => 1629200 }
2018-07-13 => { 1. open => 85.9500 2. high => 87.0900 3. low => 85.5500 4. close => 86.7500 5. volume => 1904100 }
2018-07-12 => { 1. open => 85.6000 2. high => 86.0000 3. low => 84.8800 4. close => 85.7400 5. volume => 1833400 }
2018-07-11 => { 1. open => 85.7219 2. high => 85.8400 3. low => 83.7300 4. close => 85.2000 5. volume => 2767100 }
2018-07-10 => { 1. open => 84.8300 2. high => 85.9200 3. low => 84.4932 4. close => 85.8300 5. volume => 1765000 }
2018-07-09 => { 1. open => 84.6500 2. high => 85.8311 3. low => 84.2600 4. close => 84.6700 5. volume => 2263700 }
2018-07-06 => { 1. open => 84.2300 2. high => 85.5300 3. low => 83.8800 4. close => 84.6300 5. volume => 1464200 }
2018-07-05 => { 1. open => 83.7900 2. high => 84.1300 3. low => 83.2100 4. close => 83.9900 5. volume => 1642300 }
2018-07-03 => { 1. open => 84.3013 2. high => 84.8640 3. low => 83.4600 4. close => 83.5500 5. volume => 812300 }
2018-07-02 => { 1. open => 84.5300 2. high => 84.7400 3. low => 83.3200 4. close => 84.0300 5. volume => 1965400 }
2018-06-29 => { 1. open => 85.0000 2. high => 86.4000 3. low => 84.7700 4. close => 85.0000 5. volume => 2292500 }
2018-06-28 => { 1. open => 83.6200 2. high => 85.4800 3. low => 82.0400 4. close => 85.0100 5. volume => 3439600 }
2018-06-27 => { 1. open => 85.3200 2. high => 85.3200 3. low => 83.5000 4. close => 83.5300 5. volume => 2354800 }
2018-06-26 => { 1. open => 86.6100 2. high => 86.7200 3. low => 84.7700 4. close => 85.1500 5. volume => 2369800 }
2018-06-25 => { 1. open => 87.1200 2. high => 87.3517 3. low => 85.9400 4. close => 86.5500 5. volume => 1784400 }
2018-06-22 => { 1. open => 86.5800 2. high => 87.3800 3. low => 86.3750 4. close => 86.9900 5. volume => 5743400 }
2018-06-21 => { 1. open => 86.5200 2. high => 87.3500 3. low => 86.0600 4. close => 86.2200 5. volume => 2824000 }
2018-06-20 => { 1. open => 87.8800 2. high => 88.2400 3. low => 85.9300 4. close => 86.5600 5. volume => 2192100 }
2018-06-19 => { 1. open => 87.5985 2. high => 87.7900 3. low => 86.2700 4. close => 87.2700 5. volume => 3218900 }
2018-06-18 => { 1. open => 87.3900 2. high => 89.1000 3. low => 87.1000 4. close => 88.4000 5. volume => 3130500 }
2018-06-15 => { 1. open => 88.2700 2. high => 88.5800 3. low => 87.2900 4. close => 88.0200 5. volume => 4065400 }
2018-06-14 => { 1. open => 88.1600 2. high => 88.6400 3. low => 87.1900 4. close => 88.3400 5. volume => 3407400 }
2018-06-13 => { 1. open => 86.7200 2. high => 88.7800 3. low => 86.3100 4. close => 87.9800 5. volume => 5520100 }
2018-06-12 => { 1. open => 84.1000 2. high => 87.0700 3. low => 83.9600 4. close => 86.5900 5. volume => 4562200 }
2018-06-11 => { 1. open => 82.5000 2. high => 84.2500 3. low => 82.4700 4. close => 83.9500 5. volume => 3077400 }
2018-06-08 => { 1. open => 81.9600 2. high => 82.9100 3. low => 81.8750 4. close => 82.6300 5. volume => 3988000 }
2018-06-07 => { 1. open => 82.0500 2. high => 82.4800 3. low => 81.0764 4. close => 81.9600 5. volume => 4621300 }
2018-06-06 => { 1. open => 83.2300 2. high => 83.6800 3. low => 81.0000 4. close => 81.5900 5. volume => 4617500 }
2018-06-05 => { 1. open => 81.4000 2. high => 83.2900 3. low => 81.2100 4. close => 82.9500 5. volume => 5868200 }
2018-06-04 => { 1. open => 81.0831 2. high => 81.6900 3. low => 80.0100 4. close => 81.2100 5. volume => 5765700 }
2018-06-01 => { 1. open => 83.1500 2. high => 83.4000 3. low => 81.0100 4. close => 81.2800 5. volume => 7654600 }
2018-05-31 => { 1. open => 88.2700 2. high => 89.0000 3. low => 81.3100 4. close => 82.5900 5. volume => 18431900 }
2018-05-30 => { 1. open => 95.6100 2. high => 96.7100 3. low => 94.7000 4. close => 96.3500 5. volume => 3298600 }
2018-05-29 => { 1. open => 95.0100 2. high => 95.7100 3. low => 94.1050 4. close => 94.9000 5. volume => 2866400 }
2018-05-25 => { 1. open => 94.6900 2. high => 96.0400 3. low => 94.1900 4. close => 95.1800 5. volume => 2387700 }
2018-05-24 => { 1. open => 93.6900 2. high => 97.6500 3. low => 93.6700 4. close => 94.6500 5. volume => 2221500 }
2018-05-23 => { 1. open => 92.5400 2. high => 93.7312 3. low => 92.2650 4. close => 93.6800 5. volume => 1794800 }
2018-05-22 => { 1. open => 94.2600 2. high => 95.1200 3. low => 93.4800 4. close => 93.5900 5. volume => 2533100 }
2018-05-21 => { 1. open => 93.7800 2. high => 94.7200 3. low => 93.5100 4. close => 93.8200 5. volume => 2085300 }
2018-05-18 => { 1. open => 93.7700 2. high => 94.3300 3. low => 93.0500 4. close => 93.1000 5. volume => 3067700 }
2018-05-17 => { 1. open => 94.7100 2. high => 95.0000 3. low => 93.8000 4. close => 94.2900 5. volume => 1526700 }
2018-05-16 => { 1. open => 95.0100 2. high => 96.6600 3. low => 94.2000 4. close => 94.4900 5. volume => 2716000 }
2018-05-15 => { 1. open => 94.0100 2. high => 96.0800 3. low => 94.0100 4. close => 95.2900 5. volume => 2293500 }
2018-05-14 => { 1. open => 93.9300 2. high => 95.2400 3. low => 93.8000 4. close => 94.8600 5. volume => 2659500 }
2018-05-11 => { 1. open => 91.8800 2. high => 93.9500 3. low => 90.2100 4. close => 93.8900 5. volume => 3140200 }
2018-05-10 => { 1. open => 93.3900 2. high => 93.9200 3. low => 92.3400 4. close => 92.6200 5. volume => 2737900 }
2018-05-09 => { 1. open => 93.2900 2. high => 93.9500 3. low => 92.0800 4. close => 93.5500 5. volume => 1923200 }
2018-05-08 => { 1. open => 92.9200 2. high => 94.4500 3. low => 92.5100 4. close => 93.6800 5. volume => 1944700 }
2018-05-07 => { 1. open => 93.6200 2. high => 93.9800 3. low => 92.2000 4. close => 92.8000 5. volume => 2308800 }
2018-05-04 => { 1. open => 95.1500 2. high => 95.1500 3. low => 93.0200 4. close => 93.6100 5. volume => 2933400 }
2018-05-03 => { 1. open => 95.6800 2. high => 96.0750 3. low => 94.3900 4. close => 95.5600 5. volume => 1124700 }
2018-05-02 => { 1. open => 95.4900 2. high => 97.0200 3. low => 94.8000 4. close => 96.2100 5. volume => 1524800 }
2018-05-01 => { 1. open => 95.8300 2. high => 96.3400 3. low => 95.0200 4. close => 95.9300 5. volume => 1373300 }
2018-04-30 => { 1. open => 97.8100 2. high => 98.1000 3. low => 95.8900 4. close => 95.8900 5. volume => 1749700 }
2018-04-27 => { 1. open => 96.7500 2. high => 97.7600 3. low => 96.4650 4. close => 97.3600 5. volume => 1863900 }
2018-04-26 => { 1. open => 96.8600 2. high => 97.5800 3. low => 95.5800 4. close => 96.9300 5. volume => 2998500 }
2018-04-25 => { 1. open => 96.3400 2. high => 97.5200 3. low => 95.1150 4. close => 96.9100 5. volume => 1519100 }
2018-04-24 => { 1. open => 98.3900 2. high => 98.3900 3. low => 96.0100 4. close => 96.5200 5. volume => 1851800 }
2018-04-23 => { 1. open => 97.4300 2. high => 98.0200 3. low => 96.4700 4. close => 97.5100 5. volume => 2184500 }
2018-04-20 => { 1. open => 98.6700 2. high => 98.8000 3. low => 96.9200 4. close => 97.5600 5. volume => 2376700 }
2018-04-19 => { 1. open => 100.1600 2. high => 100.3800 3. low => 97.9200 4. close => 98.9000 5. volume => 1868700 }
2018-04-18 => { 1. open => 100.4300 2. high => 101.7500 3. low => 100.1900 4. close => 100.5200 5. volume => 1705200 }
2018-04-17 => { 1. open => 98.1800 2. high => 99.2500 3. low => 97.9700 4. close => 98.8700 5. volume => 1419200 }
2018-04-16 => { 1. open => 97.4300 2. high => 97.8800 3. low => 96.3000 4. close => 97.5500 5. volume => 1727600 }
2018-04-13 => { 1. open => 98.6900 2. high => 98.8000 3. low => 96.6600 4. close => 97.1300 5. volume => 1649400 }
2018-04-12 => { 1. open => 98.5200 2. high => 99.5300 3. low => 98.0100 4. close => 98.1000 5. volume => 1493400 }
2018-04-11 => { 1. open => 98.4500 2. high => 99.0300 3. low => 97.9200 4. close => 98.2500 5. volume => 1624700 }
2018-04-10 => { 1. open => 100.0000 2. high => 100.3000 3. low => 97.9300 4. close => 99.0700 5. volume => 2392100 }
2018-04-09 => { 1. open => 99.7000 2. high => 100.2400 3. low => 98.6500 4. close => 98.7400 5. volume => 1642700 }
2018-04-06 => { 1. open => 98.0700 2. high => 99.7600 3. low => 97.2800 4. close => 98.7200 5. volume => 3015900 }
2018-04-05 => { 1. open => 97.9400 2. high => 100.0700 3. low => 96.6900 4. close => 99.0000 5. volume => 2853400 }
2018-04-04 => { 1. open => 94.2200 2. high => 97.8000 3. low => 93.7000 4. close => 97.5600 5. volume => 1938200 }
2018-04-03 => { 1. open => 95.2700 2. high => 95.6700 3. low => 94.3300 4. close => 94.8800 5. volume => 1790200 }
2018-04-02 => { 1. open => 94.7400 2. high => 94.9900 3. low => 93.1600 4. close => 94.4000 5. volume => 2603300 }
2018-03-29 => { 1. open => 94.5700 2. high => 95.4700 3. low => 94.3500 4. close => 94.9000 5. volume => 2357800 }
2018-03-28 => { 1. open => 93.5300 2. high => 95.2800 3. low => 93.5300 4. close => 93.9100 5. volume => 1983400 }
2018-03-27 => { 1. open => 95.6800 2. high => 95.6800 3. low => 93.0600 4. close => 93.6300 5. volume => 1522400 }
2018-03-26 => { 1. open => 95.1300 2. high => 95.9600 3. low => 93.6500 4. close => 95.2100 5. volume => 2648500 }
2018-03-23 => { 1. open => 93.7000 2. high => 94.2500 3. low => 91.8100 4. close => 91.9500 5. volume => 2707700 }
2018-03-22 => { 1. open => 93.4000 2. high => 94.8400 3. low => 92.6100 4. close => 93.5400 5. volume => 4472800 }
2018-03-21 => { 1. open => 94.4600 2. high => 95.9100 3. low => 94.0500 4. close => 94.7200 5. volume => 3464400 }
2018-03-20 => { 1. open => 94.4904 2. high => 95.0130 3. low => 93.3500 4. close => 94.9400 5. volume => 2837100 }
2018-03-19 => { 1. open => 95.3100 2. high => 95.7400 3. low => 93.9590 4. close => 94.5700 5. volume => 3122800 }
2018-03-16 => { 1. open => 94.3900 2. high => 95.9200 3. low => 93.7600 4. close => 95.7500 5. volume => 4172400 }
2018-03-15 => { 1. open => 94.0800 2. high => 95.4300 3. low => 93.4500 4. close => 94.1600 5. volume => 2781700 }
2018-03-14 => { 1. open => 94.4000 2. high => 94.5900 3. low => 92.1700 4. close => 92.8100 5. volume => 3244000 }
2018-03-13 => { 1. open => 94.4800 2. high => 96.2400 3. low => 94.2100 4. close => 94.4200 5. volume => 4922600 }
2018-03-12 => { 1. open => 93.0600 2. high => 94.9550 3. low => 92.6950 4. close => 94.2900 5. volume => 5355000 }
2018-03-09 => { 1. open => 91.8900 2. high => 92.7500 3. low => 91.0800 4. close => 92.7000 5. volume => 4464300 }
2018-03-08 => { 1. open => 91.0028 2. high => 93.7800 3. low => 90.7200 4. close => 91.3200 5. volume => 11477500 }
2018-03-07 => { 1. open => 90.2500 2. high => 90.8400 3. low => 86.8500 4. close => 89.2500 5. volume => 22028300 }
2018-03-06 => { 1. open => 102.9500 2. high => 104.7300 3. low => 101.1655 4. close => 104.3600 5. volume => 4489800 }
2018-03-05 => { 1. open => 103.4800 2. high => 103.8500 3. low => 100.2440 4. close => 102.6400 5. volume => 3121900 }
2018-03-02 => { 1. open => 103.3800 2. high => 105.5900 3. low => 102.1200 4. close => 104.4100 5. volume => 2334400 }
2018-03-01 => { 1. open => 102.9400 2. high => 105.4000 3. low => 102.0700 4. close => 104.0900 5. volume => 2790800 }
2018-02-28 => { 1. open => 104.5700 2. high => 105.1113 3. low => 102.6100 4. close => 102.6400 5. volume => 3570800 }
2018-02-27 => { 1. open => 106.3200 2. high => 107.4100 3. low => 103.0900 4. close => 103.9300 5. volume => 2959300 }
2018-02-26 => { 1. open => 107.5000 2. high => 108.8300 3. low => 106.0100 4. close => 106.2200 5. volume => 2825500 }
2018-02-23 => { 1. open => 107.6700 2. high => 107.7000 3. low => 104.4600 4. close => 106.6100 5. volume => 2557700 }
2018-02-22 => { 1. open => 106.5076 2. high => 107.8450 3. low => 106.1100 4. close => 107.0000 5. volume => 1825700 }
2018-02-21 => { 1. open => 106.8100 2. high => 108.2600 3. low => 105.5700 4. close => 105.6900 5. volume => 1532800 }
2018-02-20 => { 1. open => 105.7100 2. high => 109.2300 3. low => 104.5900 4. close => 106.8100 5. volume => 2430700 }
2018-02-16 => { 1. open => 108.2500 2. high => 109.5700 3. low => 107.5600 4. close => 107.9600 5. volume => 2116800 }
2018-02-15 => { 1. open => 106.0200 2. high => 108.5800 3. low => 105.2700 4. close => 108.5700 5. volume => 1975900 }
2018-02-14 => { 1. open => 103.7900 2. high => 107.7700 3. low => 103.2130 4. close => 105.8700 5. volume => 2642000 }
2018-02-13 => { 1. open => 103.7300 2. high => 106.8200 3. low => 103.7200 4. close => 104.8400 5. volume => 2483200 }
2018-02-12 => { 1. open => 108.1700 2. high => 108.6920 3. low => 103.6830 4. close => 104.7400 5. volume => 5204200 }
2018-02-09 => { 1. open => 102.3300 2. high => 108.9100 3. low => 101.5400 4. close => 107.6200 5. volume => 4168800 }
2018-02-08 => { 1. open => 105.7400 2. high => 106.3500 3. low => 101.5400 4. close => 101.5800 5. volume => 3005300 }
2018-02-07 => { 1. open => 107.0700 2. high => 108.7600 3. low => 106.0600 4. close => 106.0800 5. volume => 2124700 }
2018-02-06 => { 1. open => 103.0300 2. high => 108.4850 3. low => 101.0710 4. close => 107.8500 5. volume => 2850500 }
2018-02-05 => { 1. open => 108.3900 2. high => 110.4400 3. low => 105.2400 4. close => 105.2400 5. volume => 2024700 }
2018-02-02 => { 1. open => 112.5300 2. high => 112.8900 3. low => 108.6700 4. close => 108.8300 5. volume => 2159900 }
2018-02-01 => { 1. open => 113.6000 2. high => 114.8900 3. low => 111.7450 4. close => 113.8700 5. volume => 1436700 }
2018-01-31 => { 1. open => 114.7700 2. high => 116.6500 3. low => 113.7297 4. close => 115.0000 5. volume => 1802800 }
2018-01-30 => { 1. open => 115.9900 2. high => 116.4600 3. low => 114.3400 4. close => 114.6000 5. volume => 1921100 }
2018-01-29 => { 1. open => 115.0300 2. high => 116.5800 3. low => 114.5400 4. close => 116.3500 5. volume => 1806100 }
2018-01-26 => { 1. open => 115.0000 2. high => 115.5000 3. low => 113.8300 4. close => 115.4300 5. volume => 1632300 }
2018-01-25 => { 1. open => 114.6800 2. high => 115.5200 3. low => 113.0600 4. close => 115.0700 5. volume => 1562600 }
2018-01-24 => { 1. open => 114.3991 2. high => 115.4850 3. low => 112.7200 4. close => 114.3400 5. volume => 1728800 }
2018-01-23 => { 1. open => 115.1000 2. high => 116.2800 3. low => 113.8600 4. close => 114.7000 5. volume => 2060100 }
2018-01-22 => { 1. open => 114.2800 2. high => 115.0400 3. low => 113.4300 4. close => 115.0200 5. volume => 1784600 }
2018-01-19 => { 1. open => 113.1000 2. high => 115.0000 3. low => 112.3392 4. close => 114.7300 5. volume => 1908200 }
2018-01-18 => { 1. open => 113.0700 2. high => 113.3300 3. low => 111.5700 4. close => 112.9000 5. volume => 1566400 }
2018-01-17 => { 1. open => 114.4900 2. high => 114.7900 3. low => 112.5700 4. close => 112.8000 5. volume => 2230800 }
2018-01-16 => { 1. open => 115.4900 2. high => 115.8900 3. low => 112.5500 4. close => 112.8800 5. volume => 2022800 }
2018-01-12 => { 1. open => 112.1000 2. high => 115.0500 3. low => 111.6400 4. close => 114.8400 5. volume => 2400000 }
2018-01-11 => { 1. open => 109.6600 2. high => 111.6900 3. low => 109.1800 4. close => 111.3500 5. volume => 2063100 }
2018-01-10 => { 1. open => 109.1681 2. high => 109.9400 3. low => 108.7800 4. close => 109.6300 5. volume => 1048700 }
2018-01-09 => { 1. open => 109.5000 2. high => 109.8136 3. low => 108.6600 4. close => 109.6900 5. volume => 1584400 }
2018-01-08 => { 1. open => 110.7600 2. high => 111.6300 3. low => 109.0500 4. close => 109.1000 5. volume => 1801700 }
2018-01-05 => { 1. open => 109.5900 2. high => 111.2300 3. low => 109.2900 4. close => 111.1400 5. volume => 2055500 }
2018-01-04 => { 1. open => 108.1000 2. high => 109.7600 3. low => 106.5000 4. close => 108.8600 5. volume => 1825500 }
2018-01-03 => { 1. open => 109.0600 2. high => 109.4800 3. low => 107.5800 4. close => 108.0200 5. volume => 1519800 }
2018-01-02 => { 1. open => 107.9900 2. high => 109.2100 3. low => 107.9900 4. close => 108.6900 5. volume => 1412100 }
2017-12-29 => { 1. open => 107.8622 2. high => 108.7000 3. low => 107.2700 4. close => 107.3100 5. volume => 1370900 }
2017-12-28 => { 1. open => 108.0000 2. high => 108.4116 3. low => 107.4500 4. close => 108.0700 5. volume => 1259900 }
2017-12-27 => { 1. open => 108.5000 2. high => 108.7700 3. low => 107.1200 4. close => 107.4900 5. volume => 1768900 }
2017-12-26 => { 1. open => 109.5800 2. high => 110.6900 3. low => 108.2000 4. close => 108.5000 5. volume => 1180500 }
2017-12-22 => { 1. open => 108.4500 2. high => 109.7400 3. low => 107.7900 4. close => 109.4600 5. volume => 1447500 }
2017-12-21 => { 1. open => 109.3200 2. high => 109.6293 3. low => 108.3200 4. close => 108.4700 5. volume => 2052900 }
2017-12-20 => { 1. open => 109.6300 2. high => 110.7500 3. low => 108.3100 4. close => 108.9200 5. volume => 1607400 }
2017-12-19 => { 1. open => 109.5200 2. high => 110.8550 3. low => 108.5100 4. close => 109.1700 5. volume => 1814700 }
2017-12-18 => { 1. open => 107.0600 2. high => 109.5000 3. low => 106.4500 4. close => 109.1000 5. volume => 2483300 }
2017-12-15 => { 1. open => 105.2100 2. high => 107.2700 3. low => 104.2600 4. close => 106.2900 5. volume => 3283800 }
2017-12-14 => { 1. open => 106.1500 2. high => 106.7800 3. low => 103.9962 4. close => 104.6500 5. volume => 1969700 }
2017-12-13 => { 1. open => 106.0000 2. high => 106.5500 3. low => 105.2500 4. close => 105.5900 5. volume => 2185200 }
2017-12-12 => { 1. open => 107.5800 2. high => 109.0000 3. low => 106.1000 4. close => 106.2200 5. volume => 2480700 }
2017-12-11 => { 1. open => 108.6700 2. high => 108.6900 3. low => 105.4500 4. close => 107.0700 5. volume => 2465600 }
2017-12-08 => { 1. open => 107.5800 2. high => 108.9000 3. low => 107.1700 4. close => 108.6700 5. volume => 2450900 }
2017-12-07 => { 1. open => 107.9300 2. high => 108.0700 3. low => 106.1400 4. close => 107.3100 5. volume => 2668000 }
2017-12-06 => { 1. open => 106.1900 2. high => 106.5181 3. low => 105.1740 4. close => 105.5200 5. volume => 2083900 }
2017-12-05 => { 1. open => 106.2600 2. high => 106.9400 3. low => 104.7800 4. close => 105.8900 5. volume => 2015200 }
2017-12-04 => { 1. open => 104.4900 2. high => 107.1100 3. low => 104.4100 4. close => 106.3700 5. volume => 2678300 }
2017-12-01 => { 1. open => 101.8200 2. high => 103.9100 3. low => 100.6450 4. close => 103.0100 5. volume => 2461900 }
2017-11-30 => { 1. open => 104.1499 2. high => 105.1400 3. low => 102.6500 4. close => 102.7600 5. volume => 4236600 }
2017-11-29 => { 1. open => 101.3100 2. high => 104.4000 3. low => 101.0100 4. close => 104.1400 5. volume => 3309900 }
2017-11-28 => { 1. open => 98.3900 2. high => 101.0900 3. low => 98.3800 4. close => 100.9400 5. volume => 2464100 }
2017-11-27 => { 1. open => 98.3200 2. high => 98.9800 3. low => 97.7000 4. close => 98.2000 5. volume => 2517800 }
2017-11-24 => { 1. open => 99.7000 2. high => 99.6994 3. low => 98.0300 4. close => 98.3800 5. volume => 1741600 }
2017-11-22 => { 1. open => 99.2300 2. high => 100.7400 3. low => 98.9900 4. close => 99.7700 5. volume => 3054300 }
2017-11-21 => { 1. open => 100.1500 2. high => 100.5400 3. low => 95.4400 4. close => 99.4600 5. volume => 7828500 }
2017-11-20 => { 1. open => 95.1200 2. high => 97.2400 3. low => 94.7100 4. close => 97.1100 5. volume => 5270700 }
2017-11-17 => { 1. open => 94.7900 2. high => 95.2200 3. low => 93.9900 4. close => 94.6100 5. volume => 1945100 }
2017-11-16 => { 1. open => 93.5600 2. high => 94.9750 3. low => 93.1500 4. close => 94.6300 5. volume => 2135700 }
2017-11-15 => { 1. open => 92.8300 2. high => 93.7600 3. low => 91.3050 4. close => 93.0900 5. volume => 1998800 }
2017-11-14 => { 1. open => 93.4800 2. high => 93.5700 3. low => 92.3000 4. close => 93.4500 5. volume => 2054600 }
2017-11-13 => { 1. open => 94.7100 2. high => 95.4600 3. low => 92.9800 4. close => 93.6900 5. volume => 1738500 }
2017-11-10 => { 1. open => 94.1400 2. high => 95.6400 3. low => 93.9200 4. close => 95.0600 5. volume => 2995700 }
2017-11-09 => { 1. open => 93.3500 2. high => 95.0900 3. low => 93.3500 4. close => 94.3800 5. volume => 1713600 }
2017-11-08 => { 1. open => 93.3200 2. high => 94.6600 3. low => 93.1000 4. close => 93.9000 5. volume => 1193800 }
2017-11-07 => { 1. open => 93.4627 2. high => 93.7800 3. low => 92.4800 4. close => 93.6200 5. volume => 1474800 }
2017-11-06 => { 1. open => 93.4770 2. high => 93.7400 3. low => 92.3350 4. close => 93.3900 5. volume => 1334900 }
2017-11-03 => { 1. open => 93.2800 2. high => 94.4900 3. low => 92.8150 4. close => 93.7500 5. volume => 2538300 }
2017-11-02 => { 1. open => 91.2000 2. high => 94.8000 3. low => 90.8900 4. close => 92.5500 5. volume => 2194200 }
2017-11-01 => { 1. open => 91.6000 2. high => 92.0600 3. low => 90.3400 4. close => 91.1200 5. volume => 1750000 }
2017-10-31 => { 1. open => 91.6300 2. high => 92.2100 3. low => 91.0500 4. close => 91.2500 5. volume => 1383800 }
2017-10-30 => { 1. open => 92.5200 2. high => 92.9200 3. low => 90.3000 4. close => 91.4400 5. volume => 2234400 }
2017-10-27 => { 1. open => 92.0200 2. high => 93.3300 3. low => 90.8500 4. close => 93.2100 5. volume => 2192000 }
2017-10-26 => { 1. open => 92.1200 2. high => 93.3400 3. low => 91.7691 4. close => 93.2300 5. volume => 1638700 }
2017-10-25 => { 1. open => 91.5000 2. high => 91.9000 3. low => 91.0600 4. close => 91.6100 5. volume => 1159900 }
2017-10-24 => { 1. open => 91.6100 2. high => 92.3100 3. low => 91.1300 4. close => 91.7800 5. volume => 2523100 }
2017-10-23 => { 1. open => 92.3800 2. high => 93.6800 3. low => 91.5800 4. close => 91.7200 5. volume => 1579100 }
2017-10-20 => { 1. open => 91.9500 2. high => 92.5500 3. low => 91.5800 4. close => 92.3700 5. volume => 1971500 }
2017-10-19 => { 1. open => 91.4000 2. high => 91.9300 3. low => 90.8000 4. close => 91.4100 5. volume => 1222300 }
2017-10-18 => { 1. open => 91.4500 2. high => 92.0500 3. low => 91.2600 4. close => 91.4700 5. volume => 1476100 }
2017-10-17 => { 1. open => 91.7000 2. high => 92.2200 3. low => 91.1500 4. close => 91.5300 5. volume => 1167100 }
2017-10-16 => { 1. open => 91.0600 2. high => 92.0500 3. low => 91.0600 4. close => 91.9500 5. volume => 1837800 }
2017-10-13 => { 1. open => 90.1600 2. high => 92.1500 3. low => 89.9400 4. close => 91.5000 5. volume => 2058100 }
2017-10-12 => { 1. open => 91.2289 2. high => 91.5000 3. low => 89.9500 4. close => 91.3700 5. volume => 2185300 }
2017-10-11 => { 1. open => 89.2000 2. high => 91.3900 3. low => 89.1300 4. close => 91.2300 5. volume => 2660700 }
2017-10-10 => { 1. open => 88.5600 2. high => 90.5100 3. low => 88.5000 4. close => 89.3000 5. volume => 1861400 }
2017-10-09 => { 1. open => 89.6100 2. high => 89.6100 3. low => 87.9210 4. close => 88.3700 5. volume => 1834900 }
2017-10-06 => { 1. open => 88.6400 2. high => 89.5025 3. low => 88.3400 4. close => 89.4200 5. volume => 2524400 }
2017-10-05 => { 1. open => 89.0400 2. high => 89.9000 3. low => 88.6300 4. close => 89.1500 5. volume => 2074300 }
2017-10-04 => { 1. open => 88.0000 2. high => 89.7700 3. low => 87.6200 4. close => 89.0500 5. volume => 3783500 }
2017-10-03 => { 1. open => 86.7500 2. high => 87.3700 3. low => 86.3600 4. close => 86.8200 5. volume => 1497900 }
2017-10-02 => { 1. open => 86.6000 2. high => 86.9200 3. low => 86.1800 4. close => 86.4700 5. volume => 1617800 }
2017-09-29 => { 1. open => 85.6800 2. high => 87.1900 3. low => 85.6800 4. close => 86.8200 5. volume => 1819900 }
2017-09-28 => { 1. open => 85.1500 2. high => 85.8200 3. low => 84.6500 4. close => 85.6800 5. volume => 1761300 }
2017-09-27 => { 1. open => 85.2663 2. high => 86.2200 3. low => 84.3700 4. close => 85.6700 5. volume => 1751300 }
2017-09-26 => { 1. open => 85.2100 2. high => 86.0500 3. low => 84.7500 4. close => 84.8900 5. volume => 1535700 }
2017-09-25 => { 1. open => 84.0800 2. high => 86.0230 3. low => 84.0800 4. close => 84.9900 5. volume => 1985800 }
2017-09-22 => { 1. open => 83.1200 2. high => 84.8000 3. low => 83.0400 4. close => 84.6200 5. volume => 2232300 }
2017-09-21 => { 1. open => 83.4400 2. high => 83.5400 3. low => 82.4000 4. close => 83.1400 5. volume => 1170500 }
2017-09-20 => { 1. open => 83.4400 2. high => 83.9600 3. low => 82.2900 4. close => 83.4200 5. volume => 1783600 }
2017-09-19 => { 1. open => 83.0900 2. high => 83.5450 3. low => 82.3600 4. close => 83.4300 5. volume => 2252500 }
2017-09-18 => { 1. open => 83.4500 2. high => 84.5600 3. low => 83.0500 4. close => 83.1900 5. volume => 1670900 }
2017-09-15 => { 1. open => 83.5900 2. high => 84.3100 3. low => 83.0000 4. close => 83.4800 5. volume => 2757300 }
2017-09-14 => { 1. open => 84.1400 2. high => 84.4000 3. low => 83.1300 4. close => 83.4600 5. volume => 1807200 }
2017-09-13 => { 1. open => 83.9700 2. high => 84.9000 3. low => 83.6590 4. close => 84.4100 5. volume => 2076400 }
2017-09-12 => { 1. open => 83.3200 2. high => 84.5600 3. low => 83.1600 4. close => 83.9800 5. volume => 1655800 }
2017-09-11 => { 1. open => 83.1400 2. high => 83.5100 3. low => 82.2000 4. close => 83.4000 5. volume => 2790900 }
2017-09-08 => { 1. open => 83.3500 2. high => 83.9500 3. low => 81.7100 4. close => 82.8300 5. volume => 2707700 }
2017-09-07 => { 1. open => 82.8476 2. high => 83.4900 3. low => 82.6700 4. close => 83.2300 5. volume => 2073700 }
2017-09-06 => { 1. open => 82.4701 2. high => 83.2900 3. low => 82.2300 4. close => 82.7300 5. volume => 2467700 }
2017-09-05 => { 1. open => 81.4031 2. high => 83.3200 3. low => 81.3700 4. close => 82.4900 5. volume => 3278000 }
2017-09-01 => { 1. open => 79.7900 2. high => 81.2900 3. low => 79.6589 4. close => 81.0600 5. volume => 3235900 }
2017-08-31 => { 1. open => 79.2300 2. high => 80.2300 3. low => 78.3200 4. close => 79.6400 5. volume => 3672900 }
2017-08-30 => { 1. open => 79.7600 2. high => 80.1600 3. low => 79.3400 4. close => 79.7200 5. volume => 2771300 }
2017-08-29 => { 1. open => 79.5900 2. high => 80.3000 3. low => 79.4300 4. close => 79.7000 5. volume => 3087300 }
2017-08-28 => { 1. open => 80.7800 2. high => 81.5000 3. low => 80.2100 4. close => 80.3800 5. volume => 2475000 }
2017-08-25 => { 1. open => 79.8800 2. high => 80.7800 3. low => 77.9200 4. close => 80.3900 5. volume => 4449500 }
2017-08-24 => { 1. open => 82.2100 2. high => 82.2550 3. low => 77.5700 4. close => 78.5000 5. volume => 13435900 }
2017-08-23 => { 1. open => 74.6300 2. high => 74.9500 3. low => 73.8600 4. close => 74.3200 5. volume => 4428800 }
2017-08-22 => { 1. open => 74.5100 2. high => 75.4300 3. low => 74.5100 4. close => 74.9500 5. volume => 1771300 }
2017-08-21 => { 1. open => 74.2200 2. high => 74.6700 3. low => 73.7400 4. close => 74.2500 5. volume => 2500300 }
2017-08-18 => { 1. open => 74.2400 2. high => 74.8700 3. low => 74.2000 4. close => 74.2500 5. volume => 2128100 }
2017-08-17 => { 1. open => 74.0300 2. high => 74.8090 3. low => 73.2000 4. close => 74.3400 5. volume => 2393500 }
2017-08-16 => { 1. open => 74.2600 2. high => 75.0400 3. low => 74.2200 4. close => 74.4400 5. volume => 4286300 }
2017-08-15 => { 1. open => 74.5700 2. high => 74.8900 3. low => 73.3100 4. close => 73.4400 5. volume => 3203900 }
2017-08-14 => { 1. open => 74.1400 2. high => 75.7000 3. low => 73.9500 4. close => 74.6200 5. volume => 3403900 }
2017-08-11 => { 1. open => 73.0126 2. high => 73.8900 3. low => 72.8500 4. close => 73.5000 5. volume => 1789600 }
2017-08-10 => { 1. open => 74.2600 2. high => 74.2900 3. low => 72.7800 4. close => 73.0800 5. volume => 2679000 }
2017-08-09 => { 1. open => 75.1400 2. high => 75.5700 3. low => 74.4200 4. close => 74.9200 5. volume => 2815900 }
2017-08-08 => { 1. open => 75.5300 2. high => 76.0535 3. low => 75.3200 4. close => 75.7500 5. volume => 2406200 }
2017-08-07 => { 1. open => 74.5700 2. high => 75.9200 3. low => 74.5050 4. close => 75.5300 5. volume => 3729300 }
2017-08-04 => { 1. open => 74.1100 2. high => 74.1100 3. low => 74.1100 4. close => 74.1100 5. volume => 1922400 }
2017-08-03 => { 1. open => 73.1200 2. high => 74.3080 3. low => 73.0800 4. close => 73.5300 5. volume => 2511000 }
2017-08-02 => { 1. open => 72.7400 2. high => 73.3700 3. low => 72.2300 4. close => 72.9700 5. volume => 2195500 }
2017-08-01 => { 1. open => 72.1000 2. high => 73.1400 3. low => 71.7900 4. close => 73.0100 5. volume => 2573700 }
2017-07-31 => { 1. open => 72.0000 2. high => 72.3300 3. low => 71.1900 4. close => 72.0800 5. volume => 1408200 }
2017-07-28 => { 1. open => 71.9243 2. high => 72.3800 3. low => 71.1700 4. close => 71.8000 5. volume => 1750900 }
2017-07-27 => { 1. open => 70.9700 2. high => 72.4200 3. low => 70.3723 4. close => 72.2400 5. volume => 3007500 }
2017-07-26 => { 1. open => 70.3000 2. high => 71.0000 3. low => 69.5400 4. close => 70.9200 5. volume => 1654100 }
2017-07-25 => { 1. open => 69.3800 2. high => 71.0200 3. low => 69.1700 4. close => 70.5900 5. volume => 1996800 }
2017-07-24 => { 1. open => 70.6000 2. high => 70.6000 3. low => 68.6600 4. close => 69.2800 5. volume => 2776300 }
2017-07-21 => { 1. open => 70.6200 2. high => 71.3600 3. low => 70.5200 4. close => 70.8900 5. volume => 2686100 }
2017-07-20 => { 1. open => 70.6000 2. high => 71.1500 3. low => 70.0883 4. close => 70.7700 5. volume => 3045200 }
2017-07-19 => { 1. open => 69.5300 2. high => 70.3900 3. low => 69.3100 4. close => 70.3500 5. volume => 2247000 }
2017-07-18 => { 1. open => 69.8700 2. high => 70.0100 3. low => 68.8200 4. close => 69.2800 5. volume => 1673000 }
2017-07-17 => { 1. open => 69.1100 2. high => 70.8759 3. low => 69.1100 4. close => 69.8700 5. volume => 2537100 }
2017-07-14 => { 1. open => 68.7900 2. high => 69.1500 3. low => 68.2000 4. close => 69.1100 5. volume => 2385600 }
2017-07-13 => { 1. open => 68.0569 2. high => 68.9200 3. low => 67.8500 4. close => 68.5700 5. volume => 2882900 }
2017-07-12 => { 1. open => 67.3491 2. high => 68.0700 3. low => 67.0000 4. close => 67.4000 5. volume => 1498100 }
2017-07-11 => { 1. open => 66.5300 2. high => 67.4200 3. low => 66.3900 4. close => 66.8700 5. volume => 2789500 }
2017-07-10 => { 1. open => 67.9000 2. high => 68.0200 3. low => 66.0100 4. close => 66.3900 5. volume => 3101800 }
2017-07-07 => { 1. open => 68.0000 2. high => 68.6931 3. low => 67.6700 4. close => 67.9800 5. volume => 1792100 }
2017-07-06 => { 1. open => 68.0585 2. high => 68.2900 3. low => 67.5500 4. close => 67.9300 5. volume => 2797900 }
2017-07-05 => { 1. open => 69.9600 2. high => 70.0606 3. low => 67.7050 4. close => 68.2100 5. volume => 4280200 }
2017-07-03 => { 1. open => 70.0300 2. high => 70.6600 3. low => 69.3400 4. close => 69.8900 5. volume => 928400 }
2017-06-30 => { 1. open => 70.0100 2. high => 70.4100 3. low => 69.2300 4. close => 69.9200 5. volume => 2816900 }
2017-06-29 => { 1. open => 69.8309 2. high => 70.4200 3. low => 69.3380 4. close => 69.7300 5. volume => 2802800 }
2017-06-28 => { 1. open => 70.4800 2. high => 70.8100 3. low => 69.3679 4. close => 69.9700 5. volume => 4040200 }
2017-06-27 => { 1. open => 68.3000 2. high => 70.3000 3. low => 68.2500 4. close => 69.2200 5. volume => 6544000 }
2017-06-26 => { 1. open => 66.8100 2. high => 68.5300 3. low => 66.5300 4. close => 68.4900 5. volume => 6205500 }
2017-06-23 => { 1. open => 67.3500 2. high => 67.6700 3. low => 66.1720 4. close => 66.6000 5. volume => 5430900 }
2017-06-22 => { 1. open => 68.1000 2. high => 68.5350 3. low => 67.6100 4. close => 67.6800 5. volume => 2883300 }
2017-06-21 => { 1. open => 69.0400 2. high => 69.8760 3. low => 67.6000 4. close => 68.0500 5. volume => 4000700 }
2017-06-20 => { 1. open => 70.6187 2. high => 70.6900 3. low => 68.7300 4. close => 68.9400 5. volume => 3495700 }
2017-06-19 => { 1. open => 70.5300 2. high => 71.0000 3. low => 69.4450 4. close => 70.5500 5. volume => 4429700 }
2017-06-16 => { 1. open => 69.6700 2. high => 70.6349 3. low => 65.6300 4. close => 70.0700 5. volume => 11305400 }
2017-06-15 => { 1. open => 74.8200 2. high => 75.5800 3. low => 72.3400 4. close => 72.7300 5. volume => 3957000 }
2017-06-14 => { 1. open => 75.5200 2. high => 75.8500 3. low => 74.6950 4. close => 75.2700 5. volume => 2710700 }
2017-06-13 => { 1. open => 75.2700 2. high => 75.8750 3. low => 74.8700 4. close => 75.5000 5. volume => 1416800 }
2017-06-12 => { 1. open => 75.4300 2. high => 76.7700 3. low => 74.9500 4. close => 75.3500 5. volume => 2024900 }
2017-06-09 => { 1. open => 74.8500 2. high => 75.8800 3. low => 74.4000 4. close => 75.3800 5. volume => 2248400 }
2017-06-08 => { 1. open => 75.7900 2. high => 77.0954 3. low => 74.6600 4. close => 74.8400 5. volume => 2854000 }
2017-06-07 => { 1. open => 77.3300 2. high => 77.3300 3. low => 75.0000 4. close => 75.4100 5. volume => 7290800 }
2017-06-06 => { 1. open => 78.6100 2. high => 78.6100 3. low => 76.2500 4. close => 76.8800 5. volume => 4195900 }
2017-06-05 => { 1. open => 80.1500 2. high => 80.3368 3. low => 78.4900 4. close => 79.2800 5. volume => 2324600 }
2017-06-02 => { 1. open => 80.4900 2. high => 80.9300 3. low => 79.8500 4. close => 80.4300 5. volume => 1892800 }
2017-06-01 => { 1. open => 78.0300 2. high => 80.5800 3. low => 78.0100 4. close => 80.5600 5. volume => 3957000 }
2017-05-31 => { 1. open => 78.2700 2. high => 78.3800 3. low => 76.4314 4. close => 77.7000 5. volume => 3429300 }
2017-05-30 => { 1. open => 78.0800 2. high => 78.9900 3. low => 77.8200 4. close => 78.1700 5. volume => 1980200 }
2017-05-26 => { 1. open => 79.1500 2. high => 80.4600 3. low => 77.7100 4. close => 78.2800 5. volume => 2181500 }
2017-05-25 => { 1. open => 76.0200 2. high => 81.0000 3. low => 76.0000 4. close => 78.8000 5. volume => 6420400 }
2017-05-24 => { 1. open => 78.8600 2. high => 79.1400 3. low => 76.7200 4. close => 78.0800 5. volume => 4996500 }
2017-05-23 => { 1. open => 80.8500 2. high => 80.9100 3. low => 78.5900 4. close => 78.8500 5. volume => 3588300 }
2017-05-22 => { 1. open => 79.6200 2. high => 81.1000 3. low => 79.3500 4. close => 80.9200 5. volume => 2126700 }
2017-05-19 => { 1. open => 78.9700 2. high => 80.0000 3. low => 78.3200 4. close => 79.6800 5. volume => 2163100 }
2017-05-18 => { 1. open => 78.3376 2. high => 79.4500 3. low => 77.8300 4. close => 79.0000 5. volume => 1856300 }
2017-05-17 => { 1. open => 79.1600 2. high => 79.6000 3. low => 77.6600 4. close => 78.0800 5. volume => 2763800 }
2017-05-16 => { 1. open => 80.7800 2. high => 81.1310 3. low => 78.8800 4. close => 79.1000 5. volume => 2625700 }
2017-05-15 => { 1. open => 81.5000 2. high => 82.0500 3. low => 80.7800 4. close => 80.9400 5. volume => 1595700 }
2017-05-12 => { 1. open => 81.3100 2. high => 81.3500 3. low => 80.3300 4. close => 81.2900 5. volume => 1633700 }
2017-05-11 => { 1. open => 82.3500 2. high => 83.0400 3. low => 81.1500 4. close => 81.4900 5. volume => 1395900 }
2017-05-10 => { 1. open => 82.5300 2. high => 83.3300 3. low => 82.3300 4. close => 83.0200 5. volume => 1217200 }
2017-05-09 => { 1. open => 82.4600 2. high => 83.4800 3. low => 82.3300 4. close => 82.7800 5. volume => 1870900 }
2017-05-08 => { 1. open => 82.1300 2. high => 82.3700 3. low => 81.6850 4. close => 82.2900 5. volume => 1279100 }
2017-05-05 => { 1. open => 82.3800 2. high => 82.6800 3. low => 81.6517 4. close => 82.0000 5. volume => 1543500 }
2017-05-04 => { 1. open => 82.1000 2. high => 82.5600 3. low => 81.7000 4. close => 81.9600 5. volume => 2386500 }
2017-05-03 => { 1. open => 81.7300 2. high => 82.3900 3. low => 81.4100 4. close => 81.9200 5. volume => 2472900 }
2017-05-02 => { 1. open => 80.7500 2. high => 82.1000 3. low => 80.5000 4. close => 81.7000 5. volume => 3348400 }
2017-05-01 => { 1. open => 83.0700 2. high => 83.2100 3. low => 80.6630 4. close => 80.7500 5. volume => 3631400 }
2017-04-28 => { 1. open => 82.9800 2. high => 83.2100 3. low => 82.2300 4. close => 82.7700 5. volume => 2393300 }
2017-04-27 => { 1. open => 81.7300 2. high => 83.1400 3. low => 81.4860 4. close => 83.1300 5. volume => 3065500 }
2017-04-26 => { 1. open => 81.0000 2. high => 82.4200 3. low => 80.6900 4. close => 81.7300 5. volume => 2962600 }
2017-04-25 => { 1. open => 80.2800 2. high => 80.8200 3. low => 79.3797 4. close => 80.6900 5. volume => 1942600 }
2017-04-24 => { 1. open => 80.0200 2. high => 80.5000 3. low => 79.4481 4. close => 79.7900 5. volume => 2245100 }
2017-04-21 => { 1. open => 79.7300 2. high => 79.7900 3. low => 78.6800 4. close => 78.8100 5. volume => 2285000 }
2017-04-20 => { 1. open => 78.4500 2. high => 80.5050 3. low => 78.4500 4. close => 79.5700 5. volume => 4098600 }
2017-04-19 => { 1. open => 77.8100 2. high => 78.9000 3. low => 77.4900 4. close => 78.0200 5. volume => 2262800 }
2017-04-18 => { 1. open => 76.7300 2. high => 77.8100 3. low => 76.5300 4. close => 77.4300 5. volume => 2173100 }
2017-04-17 => { 1. open => 76.6700 2. high => 76.9450 3. low => 76.1630 4. close => 76.8300 5. volume => 1806300 }
2017-04-13 => { 1. open => 77.1900 2. high => 77.6000 3. low => 76.4500 4. close => 76.4600 5. volume => 1851800 }
2017-04-12 => { 1. open => 76.8000 2. high => 77.5200 3. low => 76.5400 4. close => 77.1400 5. volume => 1939100 }
2017-04-11 => { 1. open => 77.6767 2. high => 77.7500 3. low => 76.4100 4. close => 77.0800 5. volume => 2283400 }
2017-04-10 => { 1. open => 77.6700 2. high => 78.6500 3. low => 77.4200 4. close => 77.7400 5. volume => 1551600 }
2017-04-07 => { 1. open => 78.0500 2. high => 78.2100 3. low => 77.4300 4. close => 77.6100 5. volume => 2066300 }
2017-04-06 => { 1. open => 77.0600 2. high => 79.0700 3. low => 77.0200 4. close => 78.0500 5. volume => 3254400 }
2017-04-05 => { 1. open => 77.6800 2. high => 78.6307 3. low => 76.9800 4. close => 77.0500 5. volume => 2228500 }
2017-04-04 => { 1. open => 77.7600 2. high => 77.9600 3. low => 76.9000 4. close => 77.6700 5. volume => 2185800 }
2017-04-03 => { 1. open => 78.4600 2. high => 78.8850 3. low => 77.2200 4. close => 77.7200 5. volume => 2415300 }
2017-03-31 => { 1. open => 79.2800 2. high => 79.8800 3. low => 78.4376 4. close => 78.4600 5. volume => 2628300 }
2017-03-30 => { 1. open => 78.2100 2. high => 79.5100 3. low => 78.0300 4. close => 79.4400 5. volume => 2889900 }
2017-03-29 => { 1. open => 76.3200 2. high => 78.8700 3. low => 76.2214 4. close => 78.5100 5. volume => 4465100 }
2017-03-28 => { 1. open => 75.8300 2. high => 76.7800 3. low => 75.8100 4. close => 76.5500 5. volume => 2561000 }
2017-03-27 => { 1. open => 74.8900 2. high => 76.5700 3. low => 74.5600 4. close => 76.1300 5. volume => 3059300 }
2017-03-24 => { 1. open => 74.5100 2. high => 75.4500 3. low => 73.9500 4. close => 74.9200 5. volume => 1892200 }
2017-03-23 => { 1. open => 74.6400 2. high => 75.2000 3. low => 74.0623 4. close => 74.3800 5. volume => 2049200 }
2017-03-22 => { 1. open => 73.5800 2. high => 74.1700 3. low => 73.0000 4. close => 73.9800 5. volume => 1920000 }
2017-03-21 => { 1. open => 74.7200 2. high => 74.9000 3. low => 72.9100 4. close => 73.4400 5. volume => 3119100 }
2017-03-20 => { 1. open => 75.7900 2. high => 75.8400 3. low => 74.0100 4. close => 74.3000 5. volume => 3554300 }
2017-03-17 => { 1. open => 76.4800 2. high => 76.4800 3. low => 74.9100 4. close => 75.7000 5. volume => 3151000 }
2017-03-16 => { 1. open => 74.0000 2. high => 76.1314 3. low => 73.6800 4. close => 75.5300 5. volume => 3594100 }
2017-03-15 => { 1. open => 74.1100 2. high => 74.7200 3. low => 73.4500 4. close => 74.5600 5. volume => 2576300 }
2017-03-14 => { 1. open => 74.6800 2. high => 75.1400 3. low => 73.8200 4. close => 74.1900 5. volume => 2069300 }
2017-03-13 => { 1. open => 75.1000 2. high => 75.1200 3. low => 73.8100 4. close => 74.5800 5. volume => 3005300 }
2017-03-10 => { 1. open => 75.8300 2. high => 76.1880 3. low => 75.0000 4. close => 75.0600 5. volume => 2570600 }
2017-03-09 => { 1. open => 75.6100 2. high => 75.9422 3. low => 75.1000 4. close => 75.5300 5. volume => 2000200 }
2017-03-08 => { 1. open => 75.3400 2. high => 76.0000 3. low => 75.0100 4. close => 75.6000 5. volume => 2508700 }
2017-03-07 => { 1. open => 75.7300 2. high => 76.4300 3. low => 75.0400 4. close => 75.2200 5. volume => 2699200 }
2017-03-06 => { 1. open => 77.0000 2. high => 77.1415 3. low => 75.6400 4. close => 75.9300 5. volume => 2299600 }
2017-03-03 => { 1. open => 77.4700 2. high => 78.0000 3. low => 76.5300 4. close => 77.1300 5. volume => 2899400 }
2017-03-02 => { 1. open => 76.9100 2. high => 79.6700 3. low => 76.6600 4. close => 77.7400 5. volume => 5808700 }
2017-03-01 => { 1. open => 78.9700 2. high => 82.1000 3. low => 74.7400 4. close => 76.8400 5. volume => 10685700 }
2017-02-28 => { 1. open => 78.5400 2. high => 78.5400 3. low => 76.1400 4. close => 76.6800 5. volume => 5087000 }
2017-02-27 => { 1. open => 79.7000 2. high => 79.9800 3. low => 78.4050 4. close => 79.5600 5. volume => 4420600 }
2017-02-24 => { 1. open => 77.6700 2. high => 81.2400 3. low => 77.0250 4. close => 79.4100 5. volume => 5727600 }
2017-02-23 => { 1. open => 78.7400 2. high => 78.9200 3. low => 76.9300 4. close => 77.5700 5. volume => 3964400 }
2017-02-22 => { 1. open => 80.1700 2. high => 80.2000 3. low => 78.3000 4. close => 78.5400 5. volume => 2371400 }
2017-02-21 => { 1. open => 80.5000 2. high => 82.2500 3. low => 79.2200 4. close => 79.7600 5. volume => 2726300 }
2017-02-17 => { 1. open => 77.9300 2. high => 80.2000 3. low => 77.6700 4. close => 80.0000 5. volume => 2606900 }
2017-02-16 => { 1. open => 78.7000 2. high => 79.5500 3. low => 77.5100 4. close => 78.0000 5. volume => 1780000 }
2017-02-15 => { 1. open => 79.4000 2. high => 79.9880 3. low => 78.3500 4. close => 78.7400 5. volume => 2136100 }
2017-02-14 => { 1. open => 77.5000 2. high => 79.9000 3. low => 77.5000 4. close => 79.8000 5. volume => 2741700 }
2017-02-13 => { 1. open => 78.4300 2. high => 78.5400 3. low => 77.1300 4. close => 77.7000 5. volume => 1594000 }
2017-02-10 => { 1. open => 79.7300 2. high => 79.9000 3. low => 77.9300 4. close => 78.0200 5. volume => 3502600 }
2017-02-09 => { 1. open => 76.5800 2. high => 79.8456 3. low => 76.5700 4. close => 79.3900 5. volume => 4518800 }
2017-02-08 => { 1. open => 75.3500 2. high => 76.8800 3. low => 75.2200 4. close => 76.6600 5. volume => 2671700 }
2017-02-07 => { 1. open => 74.5000 2. high => 75.4050 3. low => 74.4700 4. close => 75.2100 5. volume => 1594500 }
2017-02-06 => { 1. open => 76.7100 2. high => 76.8500 3. low => 74.9600 4. close => 75.1200 5. volume => 3000300 }
2017-02-03 => { 1. open => 77.0800 2. high => 78.1500 3. low => 76.5600 4. close => 76.6900 5. volume => 1775100 }
2017-02-02 => { 1. open => 76.7600 2. high => 78.6200 3. low => 76.4361 4. close => 77.2000 5. volume => 3053600 }
2017-02-01 => { 1. open => 77.0100 2. high => 77.4000 3. low => 76.0400 4. close => 76.3900 5. volume => 1854000 }
2017-01-31 => { 1. open => 74.8000 2. high => 77.2200 3. low => 74.3700 4. close => 77.1900 5. volume => 3624400 }
2017-01-30 => { 1. open => 73.4900 2. high => 75.4600 3. low => 72.8900 4. close => 75.2500 5. volume => 2502400 }
2017-01-27 => { 1. open => 76.3400 2. high => 76.4850 3. low => 73.9200 4. close => 74.0500 5. volume => 2910300 }
2017-01-26 => { 1. open => 76.6600 2. high => 77.2300 3. low => 76.0000 4. close => 76.1700 5. volume => 1876300 }
2017-01-25 => { 1. open => 77.4100 2. high => 77.8200 3. low => 76.6200 4. close => 76.8900 5. volume => 1645500 }
2017-01-24 => { 1. open => 75.5400 2. high => 76.9500 3. low => 75.5363 4. close => 76.8800 5. volume => 1647300 }
2017-01-23 => { 1. open => 76.5800 2. high => 76.7200 3. low => 75.2900 4. close => 75.5500 5. volume => 1692200 }
2017-01-20 => { 1. open => 76.6900 2. high => 77.0400 3. low => 75.6010 4. close => 76.5600 5. volume => 2029700 }
2017-01-19 => { 1. open => 77.2300 2. high => 77.4900 3. low => 76.0500 4. close => 76.2600 5. volume => 2032300 }
2017-01-18 => { 1. open => 78.5100 2. high => 79.1200 3. low => 76.4000 4. close => 77.3100 5. volume => 4281100 }
2017-01-17 => { 1. open => 77.7700 2. high => 81.9200 3. low => 77.2400 4. close => 79.5100 5. volume => 5074400 }
2017-01-13 => { 1. open => 77.4900 2. high => 77.7100 3. low => 76.8800 4. close => 77.1300 5. volume => 1746100 }
2017-01-12 => { 1. open => 77.8100 2. high => 77.8100 3. low => 76.9200 4. close => 77.5300 5. volume => 1710200 }
2017-01-11 => { 1. open => 77.7000 2. high => 78.4000 3. low => 77.4370 4. close => 77.8100 5. volume => 1488400 }
2017-01-10 => { 1. open => 77.0500 2. high => 78.4000 3. low => 76.7528 4. close => 77.9600 5. volume => 2380300 }
2017-01-09 => { 1. open => 76.7400 2. high => 77.3600 3. low => 76.6600 4. close => 77.1400 5. volume => 2074900 }
2017-01-06 => { 1. open => 78.1700 2. high => 78.4400 3. low => 76.9387 4. close => 77.0900 5. volume => 3104600 }
2017-01-05 => { 1. open => 78.4200 2. high => 79.5850 3. low => 77.5900 4. close => 78.0600 5. volume => 2832000 }
2017-01-04 => { 1. open => 77.5200 2. high => 80.2300 3. low => 77.5200 4. close => 79.4500 5. volume => 3259700 }
2017-01-03 => { 1. open => 77.5700 2. high => 78.1400 3. low => 76.4192 4. close => 77.4500 5. volume => 2587900 }
2016-12-30 => { 1. open => 77.5700 2. high => 77.7220 3. low => 76.4200 4. close => 77.1800 5. volume => 1688500 }
2016-12-29 => { 1. open => 77.6491 2. high => 78.0800 3. low => 76.8100 4. close => 77.3400 5. volume => 1846600 }
2016-12-28 => { 1. open => 78.5400 2. high => 79.1700 3. low => 77.4000 4. close => 77.6700 5. volume => 1676700 }
2016-12-27 => { 1. open => 78.9700 2. high => 79.7400 3. low => 74.9200 4. close => 78.1200 5. volume => 2426800 }
2016-12-23 => { 1. open => 79.4600 2. high => 80.2100 3. low => 78.3800 4. close => 78.7000 5. volume => 2274100 }
2016-12-22 => { 1. open => 84.0200 2. high => 84.0200 3. low => 78.9400 4. close => 79.3100 5. volume => 5691400 }
2016-12-21 => { 1. open => 84.6800 2. high => 85.0500 3. low => 83.2800 4. close => 84.0600 5. volume => 1751000 }
2016-12-20 => { 1. open => 84.4200 2. high => 85.8300 3. low => 84.3500 4. close => 85.0900 5. volume => 1351700 }
2016-12-19 => { 1. open => 84.2000 2. high => 85.3300 3. low => 83.8050 4. close => 84.2700 5. volume => 1758700 }
2016-12-16 => { 1. open => 85.6121 2. high => 85.8500 3. low => 84.0350 4. close => 84.2000 5. volume => 3874800 }
2016-12-15 => { 1. open => 84.8229 2. high => 86.1100 3. low => 84.3200 4. close => 85.7000 5. volume => 2215000 }
2016-12-14 => { 1. open => 86.4000 2. high => 86.6200 3. low => 84.6200 4. close => 84.7200 5. volume => 3104000 }
2016-12-13 => { 1. open => 86.1700 2. high => 86.8100 3. low => 85.4100 4. close => 86.1600 5. volume => 2276600 }
2016-12-12 => { 1. open => 87.5600 2. high => 87.9400 3. low => 86.0600 4. close => 86.0900 5. volume => 2258800 }
2016-12-09 => { 1. open => 87.0200 2. high => 88.1300 3. low => 86.5500 4. close => 87.7600 5. volume => 1677800 }
2016-12-08 => { 1. open => 87.8400 2. high => 87.8798 3. low => 86.7200 4. close => 87.1200 5. volume => 3240000 }
2016-12-07 => { 1. open => 87.4000 2. high => 88.2200 3. low => 87.0300 4. close => 87.8400 5. volume => 3799200 }
2016-12-06 => { 1. open => 88.9600 2. high => 88.9750 3. low => 87.5350 4. close => 87.9300 5. volume => 2280400 }
2016-12-05 => { 1. open => 88.4200 2. high => 88.7600 3. low => 87.0400 4. close => 88.2000 5. volume => 3475000 }
2016-12-02 => { 1. open => 86.8200 2. high => 88.5090 3. low => 86.0500 4. close => 87.7600 5. volume => 2110600 }
2016-12-01 => { 1. open => 86.7900 2. high => 88.0680 3. low => 86.0900 4. close => 86.5700 5. volume => 4337000 }
2016-11-30 => { 1. open => 89.2900 2. high => 89.9600 3. low => 88.0400 4. close => 88.1600 5. volume => 4231600 }
2016-11-29 => { 1. open => 89.9858 2. high => 90.6100 3. low => 89.2900 4. close => 89.6700 5. volume => 3036000 }
2016-11-28 => { 1. open => 88.7000 2. high => 90.1700 3. low => 88.2500 4. close => 89.5800 5. volume => 3331700 }
2016-11-25 => { 1. open => 88.5179 2. high => 89.5400 3. low => 88.4000 4. close => 89.1800 5. volume => 1083100 }
2016-11-23 => { 1. open => 88.6600 2. high => 89.8900 3. low => 87.5100 4. close => 88.8600 5. volume => 4022200 }
2016-11-22 => { 1. open => 88.3300 2. high => 91.4100 3. low => 87.6000 4. close => 88.6800 5. volume => 12815000 }
2016-11-21 => { 1. open => 81.9700 2. high => 83.1300 3. low => 80.8800 4. close => 81.9900 5. volume => 6768600 }
2016-11-18 => { 1. open => 81.5300 2. high => 82.1400 3. low => 80.6800 4. close => 81.9100 5. volume => 3646800 }
2016-11-17 => { 1. open => 79.8200 2. high => 81.9209 3. low => 79.7300 4. close => 81.6500 5. volume => 3448200 }
2016-11-16 => { 1. open => 79.8700 2. high => 81.3400 3. low => 79.6500 4. close => 80.5400 5. volume => 3806100 }
2016-11-15 => { 1. open => 78.6900 2. high => 79.2500 3. low => 77.9700 4. close => 79.1700 5. volume => 2924700 }
2016-11-14 => { 1. open => 78.0199 2. high => 79.5100 3. low => 77.6150 4. close => 78.3400 5. volume => 2883100 }
2016-11-11 => { 1. open => 77.0500 2. high => 78.7289 3. low => 76.9300 4. close => 77.8100 5. volume => 1962600 }
2016-11-10 => { 1. open => 76.4700 2. high => 78.0000 3. low => 76.1600 4. close => 77.2000 5. volume => 3320100 }
2016-11-09 => { 1. open => 72.6800 2. high => 76.1900 3. low => 72.5500 4. close => 76.0400 5. volume => 3493400 }
2016-11-08 => { 1. open => 75.6700 2. high => 76.0500 3. low => 75.0000 4. close => 75.8100 5. volume => 2009900 }
2016-11-07 => { 1. open => 74.7600 2. high => 75.8900 3. low => 74.1408 4. close => 75.5400 5. volume => 1870200 }
2016-11-04 => { 1. open => 73.6400 2. high => 74.9100 3. low => 73.5700 4. close => 73.6200 5. volume => 1420800 }
2016-11-03 => { 1. open => 75.2900 2. high => 75.7200 3. low => 73.8400 4. close => 74.0700 5. volume => 1179100 }
2016-11-02 => { 1. open => 75.0600 2. high => 75.7200 3. low => 74.8600 4. close => 75.3600 5. volume => 1111800 }
2016-11-01 => { 1. open => 75.7600 2. high => 75.9700 3. low => 74.5800 4. close => 74.8800 5. volume => 1406200 }
2016-10-31 => { 1. open => 75.5200 2. high => 75.9500 3. low => 75.2800 4. close => 75.5500 5. volume => 1397200 }
2016-10-28 => { 1. open => 74.3727 2. high => 75.8100 3. low => 74.3600 4. close => 75.2100 5. volume => 1594500 }
2016-10-27 => { 1. open => 76.7100 2. high => 76.8080 3. low => 74.4400 4. close => 74.4500 5. volume => 2333000 }
2016-10-26 => { 1. open => 75.7500 2. high => 77.3300 3. low => 75.6000 4. close => 76.8000 5. volume => 2343400 }
2016-10-25 => { 1. open => 75.6000 2. high => 76.1300 3. low => 75.3600 4. close => 75.8200 5. volume => 1649300 }
2016-10-24 => { 1. open => 75.7400 2. high => 76.3100 3. low => 75.7200 4. close => 75.9700 5. volume => 1718700 }
2016-10-21 => { 1. open => 75.3300 2. high => 76.3400 3. low => 75.3300 4. close => 75.7100 5. volume => 2182400 }
2016-10-20 => { 1. open => 77.0300 2. high => 77.0400 3. low => 75.8300 4. close => 75.8700 5. volume => 1664700 }
2016-10-19 => { 1. open => 76.6100 2. high => 77.0300 3. low => 75.9400 4. close => 76.7600 5. volume => 1634000 }
2016-10-18 => { 1. open => 76.8400 2. high => 77.5300 3. low => 76.2500 4. close => 76.2500 5. volume => 2093900 }
2016-10-17 => { 1. open => 77.0000 2. high => 77.3650 3. low => 76.3800 4. close => 76.4400 5. volume => 1299500 }
2016-10-14 => { 1. open => 78.2600 2. high => 78.2600 3. low => 77.0900 4. close => 77.0900 5. volume => 1565200 }
2016-10-13 => { 1. open => 77.1500 2. high => 78.8000 3. low => 76.9900 4. close => 78.2300 5. volume => 2191100 }
2016-10-12 => { 1. open => 77.3800 2. high => 78.0600 3. low => 77.0100 4. close => 77.4700 5. volume => 1093800 }
2016-10-11 => { 1. open => 77.5600 2. high => 77.9100 3. low => 77.0000 4. close => 77.2400 5. volume => 2467100 }
2016-10-10 => { 1. open => 78.0861 2. high => 78.5600 3. low => 77.7700 4. close => 77.9200 5. volume => 1476300 }
2016-10-07 => { 1. open => 78.5500 2. high => 78.8300 3. low => 77.5750 4. close => 77.9700 5. volume => 1782900 }
2016-10-06 => { 1. open => 75.4500 2. high => 78.3070 3. low => 75.1300 4. close => 78.0900 5. volume => 5663900 }
2016-10-05 => { 1. open => 76.5000 2. high => 76.6300 3. low => 74.5200 4. close => 75.1200 5. volume => 4947500 }
2016-10-04 => { 1. open => 77.8400 2. high => 78.0000 3. low => 76.0500 4. close => 76.4300 5. volume => 4757900 }
2016-10-03 => { 1. open => 78.4600 2. high => 79.8900 3. low => 78.3310 4. close => 79.5300 5. volume => 2423200 }
2016-09-30 => { 1. open => 77.4700 2. high => 79.3200 3. low => 77.2800 4. close => 78.9300 5. volume => 4125000 }
2016-09-29 => { 1. open => 79.2600 2. high => 79.2980 3. low => 77.3400 4. close => 77.3600 5. volume => 3577500 }
2016-09-28 => { 1. open => 80.6500 2. high => 80.6500 3. low => 79.0950 4. close => 79.4000 5. volume => 2444800 }
2016-09-27 => { 1. open => 79.2700 2. high => 80.5900 3. low => 78.2700 4. close => 80.4600 5. volume => 2882700 }
2016-09-26 => { 1. open => 79.6100 2. high => 80.2800 3. low => 79.2550 4. close => 80.0000 5. volume => 2153300 }
2016-09-23 => { 1. open => 79.5300 2. high => 80.7600 3. low => 79.0600 4. close => 80.0900 5. volume => 2674500 }
2016-09-22 => { 1. open => 80.4300 2. high => 80.8100 3. low => 78.6500 4. close => 80.0700 5. volume => 3435900 }
2016-09-21 => { 1. open => 79.9800 2. high => 80.3600 3. low => 79.0300 4. close => 79.8900 5. volume => 1896900 }
2016-09-20 => { 1. open => 80.3300 2. high => 80.5700 3. low => 79.2950 4. close => 79.7000 5. volume => 2762600 }
2016-09-19 => { 1. open => 81.2700 2. high => 81.5500 3. low => 80.1500 4. close => 80.2200 5. volume => 2259100 }
2016-09-16 => { 1. open => 81.4700 2. high => 81.6200 3. low => 80.5300 4. close => 81.1000 5. volume => 3212000 }
2016-09-15 => { 1. open => 81.1400 2. high => 82.1000 3. low => 80.8900 4. close => 81.9900 5. volume => 2202100 }
2016-09-14 => { 1. open => 80.4800 2. high => 82.0000 3. low => 80.4800 4. close => 81.4500 5. volume => 3596000 }
2016-09-13 => { 1. open => 81.7300 2. high => 82.1000 3. low => 79.6550 4. close => 80.1800 5. volume => 3912100 }
2016-09-12 => { 1. open => 81.3400 2. high => 82.6800 3. low => 81.2500 4. close => 82.3800 5. volume => 2707800 }
2016-09-09 => { 1. open => 81.5100 2. high => 82.3700 3. low => 81.4320 4. close => 81.6300 5. volume => 4647200 }
2016-09-08 => { 1. open => 82.5500 2. high => 82.5500 3. low => 81.4031 4. close => 81.8400 5. volume => 3201200 }
2016-09-07 => { 1. open => 83.0100 2. high => 83.0200 3. low => 81.7400 4. close => 82.5000 5. volume => 2778400 }
2016-09-06 => { 1. open => 83.5600 2. high => 83.7500 3. low => 82.7100 4. close => 83.2800 5. volume => 2850600 }
2016-09-02 => { 1. open => 83.1041 2. high => 83.8300 3. low => 82.5500 4. close => 83.1100 5. volume => 1821000 }
2016-09-01 => { 1. open => 82.3900 2. high => 83.7500 3. low => 82.2100 4. close => 83.1800 5. volume => 2938600 }
2016-08-31 => { 1. open => 83.7600 2. high => 84.1600 3. low => 82.1267 4. close => 82.7000 5. volume => 4208000 }
2016-08-30 => { 1. open => 85.3500 2. high => 85.3500 3. low => 83.4640 4. close => 84.1100 5. volume => 4273900 }
2016-08-29 => { 1. open => 85.7500 2. high => 86.3200 3. low => 85.1500 4. close => 85.5300 5. volume => 3851100 }
2016-08-26 => { 1. open => 85.1400 2. high => 86.4900 3. low => 84.5700 4. close => 85.5000 5. volume => 5463600 }
2016-08-25 => { 1. open => 88.0000 2. high => 89.5760 3. low => 85.3800 4. close => 85.5000 5. volume => 15534000 }
2016-08-24 => { 1. open => 95.8200 2. high => 96.0000 3. low => 94.0600 4. close => 94.9300 5. volume => 3555500 }
2016-08-23 => { 1. open => 96.0180 2. high => 96.3500 3. low => 95.2600 4. close => 95.5100 5. volume => 2104600 }
2016-08-22 => { 1. open => 95.3200 2. high => 95.9300 3. low => 95.0600 4. close => 95.7600 5. volume => 1249100 }
2016-08-19 => { 1. open => 95.8200 2. high => 96.4000 3. low => 95.0000 4. close => 95.5700 5. volume => 1217000 }
2016-08-18 => { 1. open => 95.7200 2. high => 96.0100 3. low => 95.0900 4. close => 95.8600 5. volume => 1209500 }
2016-08-17 => { 1. open => 94.9400 2. high => 96.1300 3. low => 94.6300 4. close => 95.4900 5. volume => 1741200 }
2016-08-16 => { 1. open => 95.6900 2. high => 96.2000 3. low => 94.8100 4. close => 95.5100 5. volume => 1539500 }
2016-08-15 => { 1. open => 96.3523 2. high => 96.9500 3. low => 95.6700 4. close => 96.2600 5. volume => 2245000 }
2016-08-12 => { 1. open => 96.9600 2. high => 97.3900 3. low => 96.0000 4. close => 96.2800 5. volume => 1877900 }
2016-08-11 => { 1. open => 99.0000 2. high => 99.9300 3. low => 97.0700 4. close => 97.3700 5. volume => 1899700 }
2016-08-10 => { 1. open => 96.3900 2. high => 99.0010 3. low => 96.1100 4. close => 98.1200 5. volume => 2243700 }
2016-08-09 => { 1. open => 95.7900 2. high => 96.1400 3. low => 95.0300 4. close => 95.9500 5. volume => 913800 }
2016-08-08 => { 1. open => 96.9700 2. high => 97.0300 3. low => 95.6100 4. close => 95.9000 5. volume => 1079600 }
2016-08-05 => { 1. open => 96.4100 2. high => 97.3800 3. low => 96.1600 4. close => 97.0200 5. volume => 1187400 }
2016-08-04 => { 1. open => 96.7800 2. high => 97.4400 3. low => 95.7200 4. close => 96.0700 5. volume => 1518800 }
2016-08-03 => { 1. open => 95.8800 2. high => 96.7700 3. low => 95.0200 4. close => 96.7700 5. volume => 1312300 }
2016-08-02 => { 1. open => 97.1500 2. high => 97.4100 3. low => 95.7100 4. close => 96.2300 5. volume => 1843800 }
2016-08-01 => { 1. open => 97.4800 2. high => 97.8400 3. low => 96.5000 4. close => 97.1000 5. volume => 1505300 }
2016-07-29 => { 1. open => 96.2700 2. high => 96.5484 3. low => 95.6400 4. close => 96.2900 5. volume => 988800 }
2016-07-28 => { 1. open => 95.3200 2. high => 96.2700 3. low => 94.6800 4. close => 96.1200 5. volume => 1263300 }
2016-07-27 => { 1. open => 96.7300 2. high => 96.7600 3. low => 95.2700 4. close => 95.7200 5. volume => 1386000 }
2016-07-26 => { 1. open => 96.4500 2. high => 97.4500 3. low => 96.2500 4. close => 96.6500 5. volume => 1164300 }
2016-07-25 => { 1. open => 95.8700 2. high => 96.4500 3. low => 95.8100 4. close => 96.3900 5. volume => 954500 }
2016-07-22 => { 1. open => 95.0600 2. high => 96.1400 3. low => 94.6700 4. close => 96.1300 5. volume => 1687800 }
2016-07-21 => { 1. open => 95.0100 2. high => 95.5600 3. low => 93.9700 4. close => 94.6600 5. volume => 1202400 }
2016-07-20 => { 1. open => 95.7900 2. high => 96.0500 3. low => 94.9900 4. close => 95.4500 5. volume => 1507500 }
2016-07-19 => { 1. open => 95.0000 2. high => 95.5400 3. low => 94.9000 4. close => 95.3600 5. volume => 1194800 }
2016-07-18 => { 1. open => 94.5800 2. high => 96.2794 3. low => 94.5800 4. close => 95.7300 5. volume => 1753700 }
2016-07-15 => { 1. open => 95.6900 2. high => 95.6854 3. low => 94.3000 4. close => 94.3400 5. volume => 1501200 }
2016-07-14 => { 1. open => 95.0000 2. high => 95.5200 3. low => 94.5182 4. close => 95.0000 5. volume => 1444800 }
2016-07-13 => { 1. open => 94.6800 2. high => 95.0853 3. low => 94.2400 4. close => 94.3600 5. volume => 872400 }
2016-07-12 => { 1. open => 95.0600 2. high => 95.3450 3. low => 94.3300 4. close => 94.4400 5. volume => 1405600 }
2016-07-11 => { 1. open => 95.1800 2. high => 95.6555 3. low => 94.8500 4. close => 94.8700 5. volume => 1082300 }
2016-07-08 => { 1. open => 95.4500 2. high => 96.0000 3. low => 94.7500 4. close => 95.0800 5. volume => 2078900 }
2016-07-07 => { 1. open => 94.6300 2. high => 94.8520 3. low => 93.7000 4. close => 94.6300 5. volume => 1005600 }
2016-07-06 => { 1. open => 94.9600 2. high => 95.2800 3. low => 94.0000 4. close => 94.8600 5. volume => 1646200 }
2016-07-05 => { 1. open => 93.6300 2. high => 95.2300 3. low => 93.5900 4. close => 94.9800 5. volume => 1825900 }
2016-07-01 => { 1. open => 94.6900 2. high => 94.6900 3. low => 93.6700 4. close => 93.7800 5. volume => 1443000 }
2016-06-30 => { 1. open => 94.7900 2. high => 94.8200 3. low => 93.5500 4. close => 94.2400 5. volume => 1791100 }
2016-06-29 => { 1. open => 92.6000 2. high => 94.8500 3. low => 92.6000 4. close => 94.4200 5. volume => 1779100 }
2016-06-28 => { 1. open => 93.2500 2. high => 93.3500 3. low => 91.5100 4. close => 92.3100 5. volume => 2125000 }
2016-06-27 => { 1. open => 91.4600 2. high => 92.7966 3. low => 90.8600 4. close => 92.5600 5. volume => 2549700 }
2016-06-24 => { 1. open => 90.2300 2. high => 93.0600 3. low => 90.2300 4. close => 91.8900 5. volume => 2566200 }
2016-06-23 => { 1. open => 92.4600 2. high => 92.7800 3. low => 91.6600 4. close => 92.3800 5. volume => 2162300 }
2016-06-22 => { 1. open => 92.4800 2. high => 92.6900 3. low => 91.7100 4. close => 91.9200 5. volume => 1591900 }
2016-06-21 => { 1. open => 92.3100 2. high => 93.3300 3. low => 92.1800 4. close => 92.6300 5. volume => 1576200 }
2016-06-20 => { 1. open => 92.3300 2. high => 92.9700 3. low => 92.1400 4. close => 92.4800 5. volume => 2557100 }
2016-06-17 => { 1. open => 91.7500 2. high => 91.9700 3. low => 91.1600 4. close => 91.5800 5. volume => 2798200 }
2016-06-16 => { 1. open => 90.7000 2. high => 91.8900 3. low => 90.3400 4. close => 91.8400 5. volume => 1693100 }
2016-06-15 => { 1. open => 90.4900 2. high => 91.7800 3. low => 90.0400 4. close => 91.0500 5. volume => 1562000 }
2016-06-14 => { 1. open => 90.0400 2. high => 90.4600 3. low => 89.2750 4. close => 90.0500 5. volume => 2182600 }
2016-06-13 => { 1. open => 91.2000 2. high => 91.5658 3. low => 90.0400 4. close => 90.1700 5. volume => 1504700 }
2016-06-10 => { 1. open => 91.4100 2. high => 91.8100 3. low => 90.8790 4. close => 91.3400 5. volume => 1017000 }
2016-06-09 => { 1. open => 91.4800 2. high => 92.1700 3. low => 91.0300 4. close => 91.9700 5. volume => 1210300 }
2016-06-08 => { 1. open => 91.1900 2. high => 91.6300 3. low => 90.7900 4. close => 91.5700 5. volume => 1817000 }
2016-06-07 => { 1. open => 90.4300 2. high => 92.1200 3. low => 90.4300 4. close => 91.2500 5. volume => 1412300 }
2016-06-06 => { 1. open => 91.4800 2. high => 91.4800 3. low => 90.1900 4. close => 90.6200 5. volume => 1305200 }
2016-06-03 => { 1. open => 90.9100 2. high => 91.9100 3. low => 90.7600 4. close => 91.0800 5. volume => 1877100 }
2016-06-02 => { 1. open => 90.9600 2. high => 91.7700 3. low => 90.1200 4. close => 91.0500 5. volume => 2313600 }
2016-06-01 => { 1. open => 90.5400 2. high => 90.9970 3. low => 89.7900 4. close => 90.8100 5. volume => 2823000 }
2016-05-31 => { 1. open => 89.3900 2. high => 90.8600 3. low => 88.7100 4. close => 90.5400 5. volume => 5592300 }
2016-05-27 => { 1. open => 88.9700 2. high => 89.5900 3. low => 87.3828 4. close => 88.9400 5. volume => 5879900 }
2016-05-26 => { 1. open => 85.4900 2. high => 89.1600 3. low => 84.8000 4. close => 88.3700 5. volume => 11666200 }
2016-05-25 => { 1. open => 77.7013 2. high => 78.9800 3. low => 77.5500 4. close => 78.3600 5. volume => 3349900 }
2016-05-24 => { 1. open => 75.9700 2. high => 78.0000 3. low => 75.6950 4. close => 77.5300 5. volume => 2973400 }
2016-05-23 => { 1. open => 77.1119 2. high => 77.4000 3. low => 75.4900 4. close => 75.5600 5. volume => 2356000 }
2016-05-20 => { 1. open => 76.8600 2. high => 77.1900 3. low => 75.5600 4. close => 76.8900 5. volume => 2992800 }
2016-05-19 => { 1. open => 76.3000 2. high => 77.1000 3. low => 75.6500 4. close => 76.9100 5. volume => 3338800 }
2016-05-18 => { 1. open => 76.1300 2. high => 76.4600 3. low => 73.0200 4. close => 75.3300 5. volume => 4548200 }
2016-05-17 => { 1. open => 79.0800 2. high => 79.5700 3. low => 77.0800 4. close => 77.5100 5. volume => 2619900 }
2016-05-16 => { 1. open => 77.7800 2. high => 80.3900 3. low => 77.1300 4. close => 80.0300 5. volume => 2534500 }
2016-05-13 => { 1. open => 79.4300 2. high => 80.2636 3. low => 77.4200 4. close => 77.6300 5. volume => 3047300 }
2016-05-12 => { 1. open => 79.5500 2. high => 80.8700 3. low => 79.0750 4. close => 80.2900 5. volume => 1800300 }
2016-05-11 => { 1. open => 80.8500 2. high => 80.9500 3. low => 78.8600 4. close => 79.0300 5. volume => 2183700 }
2016-05-10 => { 1. open => 82.0500 2. high => 82.2400 3. low => 81.2900 4. close => 81.6900 5. volume => 1268200 }
2016-05-09 => { 1. open => 81.4900 2. high => 82.4400 3. low => 81.0600 4. close => 82.1100 5. volume => 1892300 }
2016-05-06 => { 1. open => 80.3100 2. high => 81.2300 3. low => 79.1100 4. close => 81.1900 5. volume => 1208200 }
2016-05-05 => { 1. open => 80.6100 2. high => 81.5000 3. low => 80.3300 4. close => 80.6200 5. volume => 1882800 }
2016-05-04 => { 1. open => 80.0300 2. high => 81.0490 3. low => 79.6400 4. close => 80.6100 5. volume => 1055900 }
2016-05-03 => { 1. open => 80.4600 2. high => 81.0760 3. low => 79.7510 4. close => 80.6100 5. volume => 1123000 }
2016-05-02 => { 1. open => 80.0600 2. high => 81.1300 3. low => 79.9000 4. close => 80.8800 5. volume => 1398300 }
2016-04-29 => { 1. open => 79.4400 2. high => 79.9300 3. low => 78.2600 4. close => 79.7100 5. volume => 2140000 }
2016-04-28 => { 1. open => 81.6300 2. high => 81.9767 3. low => 79.8680 4. close => 80.0700 5. volume => 1439600 }
2016-04-27 => { 1. open => 81.9600 2. high => 82.3100 3. low => 81.2400 4. close => 82.0700 5. volume => 1175600 }
2016-04-26 => { 1. open => 81.0900 2. high => 82.1000 3. low => 80.8100 4. close => 82.0500 5. volume => 1607100 }
2016-04-25 => { 1. open => 80.9300 2. high => 81.1800 3. low => 80.3800 4. close => 80.9200 5. volume => 1348100 }
2016-04-22 => { 1. open => 81.8400 2. high => 81.9500 3. low => 79.4600 4. close => 80.9500 5. volume => 1620800 }
2016-04-21 => { 1. open => 81.8300 2. high => 82.5630 3. low => 81.6300 4. close => 81.9000 5. volume => 1003800 }
2016-04-20 => { 1. open => 82.6900 2. high => 82.9000 3. low => 81.1500 4. close => 81.8200 5. volume => 1591400 }
2016-04-19 => { 1. open => 82.5500 2. high => 83.6900 3. low => 81.9600 4. close => 82.7200 5. volume => 1866800 }
2016-04-18 => { 1. open => 81.6700 2. high => 82.6400 3. low => 81.3300 4. close => 82.5600 5. volume => 1631200 }
2016-04-15 => { 1. open => 80.2900 2. high => 81.8800 3. low => 79.9000 4. close => 81.7500 5. volume => 1828200 }
2016-04-14 => { 1. open => 80.3700 2. high => 80.7490 3. low => 79.6950 4. close => 80.2500 5. volume => 1015000 }
2016-04-13 => { 1. open => 80.4100 2. high => 80.5900 3. low => 79.5700 4. close => 80.4300 5. volume => 1568600 }
2016-04-12 => { 1. open => 78.8400 2. high => 80.3600 3. low => 77.6400 4. close => 80.1600 5. volume => 1563900 }
2016-04-11 => { 1. open => 79.5300 2. high => 80.4400 3. low => 78.8700 4. close => 78.9100 5. volume => 1145800 }
2016-04-08 => { 1. open => 80.9400 2. high => 80.9800 3. low => 79.4200 4. close => 79.6600 5. volume => 1483400 }
2016-04-07 => { 1. open => 80.3000 2. high => 80.9530 3. low => 79.5800 4. close => 80.6400 5. volume => 2721200 }
2016-04-06 => { 1. open => 80.3700 2. high => 81.1900 3. low => 79.8200 4. close => 80.9600 5. volume => 1802000 }
2016-04-05 => { 1. open => 81.7300 2. high => 81.7900 3. low => 80.1700 4. close => 80.4000 5. volume => 2359300 }
2016-04-04 => { 1. open => 83.4700 2. high => 83.6800 3. low => 81.3400 4. close => 82.5400 5. volume => 2050700 }
2016-04-01 => { 1. open => 82.2600 2. high => 83.7200 3. low => 82.0000 4. close => 83.3100 5. volume => 2031600 }
2016-03-31 => { 1. open => 83.2500 2. high => 83.5500 3. low => 81.8400 4. close => 82.4600 5. volume => 2180500 }
2016-03-30 => { 1. open => 81.4200 2. high => 83.5900 3. low => 81.1100 4. close => 83.2000 5. volume => 2683100 }
2016-03-29 => { 1. open => 81.1200 2. high => 81.9400 3. low => 80.1278 4. close => 81.3500 5. volume => 1513800 }
2016-03-28 => { 1. open => 78.5200 2. high => 81.2900 3. low => 78.5200 4. close => 80.8400 5. volume => 2095800 }
2016-03-24 => { 1. open => 78.8500 2. high => 79.2600 3. low => 78.2200 4. close => 78.5200 5. volume => 1303500 }
2016-03-23 => { 1. open => 79.1000 2. high => 79.9050 3. low => 78.7100 4. close => 78.9600 5. volume => 1247000 }
2016-03-22 => { 1. open => 80.2400 2. high => 80.4900 3. low => 78.8450 4. close => 79.0100 5. volume => 1577300 }
2016-03-21 => { 1. open => 79.9500 2. high => 80.8300 3. low => 79.5300 4. close => 80.4600 5. volume => 1584800 }
2016-03-18 => { 1. open => 80.7700 2. high => 81.1600 3. low => 79.7500 4. close => 80.0200 5. volume => 2509200 }
2016-03-17 => { 1. open => 81.0500 2. high => 81.4100 3. low => 80.1600 4. close => 80.4200 5. volume => 1901300 }
2016-03-16 => { 1. open => 81.0500 2. high => 81.6100 3. low => 80.2200 4. close => 81.4300 5. volume => 1948100 }
2016-03-15 => { 1. open => 80.3400 2. high => 82.0800 3. low => 80.2300 4. close => 81.1800 5. volume => 1975200 }
2016-03-14 => { 1. open => 79.6200 2. high => 81.2300 3. low => 79.1600 4. close => 80.9600 5. volume => 1940000 }
2016-03-11 => { 1. open => 80.2600 2. high => 80.7300 3. low => 79.3100 4. close => 80.0200 5. volume => 2622400 }
2016-03-10 => { 1. open => 78.1900 2. high => 80.4100 3. low => 77.5000 4. close => 79.8200 5. volume => 3974200 }
2016-03-09 => { 1. open => 76.2052 2. high => 77.3700 3. low => 75.9700 4. close => 76.7300 5. volume => 2040900 }
2016-03-08 => { 1. open => 76.4100 2. high => 76.9450 3. low => 75.2400 4. close => 75.9600 5. volume => 2627200 }
2016-03-07 => { 1. open => 77.7300 2. high => 78.2700 3. low => 76.4735 4. close => 76.8200 5. volume => 2911400 }
2016-03-04 => { 1. open => 77.7000 2. high => 79.1600 3. low => 76.6900 4. close => 78.3900 5. volume => 3247400 }
2016-03-03 => { 1. open => 78.4000 2. high => 78.7530 3. low => 76.4700 4. close => 77.4500 5. volume => 4374800 }
2016-03-02 => { 1. open => 81.0900 2. high => 81.3700 3. low => 77.9000 4. close => 78.7700 5. volume => 5891700 }
2016-03-01 => { 1. open => 79.5000 2. high => 82.8100 3. low => 77.7500 4. close => 82.0300 5. volume => 8249800 }
2016-02-29 => { 1. open => 81.4200 2. high => 81.9000 3. low => 80.2326 4. close => 80.2500 5. volume => 3847000 }
2016-02-26 => { 1. open => 82.2500 2. high => 82.3600 3. low => 81.3700 4. close => 81.6300 5. volume => 1549300 }
2016-02-25 => { 1. open => 82.0000 2. high => 82.5000 3. low => 80.9100 4. close => 82.3000 5. volume => 1914400 }
2016-02-24 => { 1. open => 81.4400 2. high => 81.8300 3. low => 79.8500 4. close => 81.6500 5. volume => 3643300 }
2016-02-23 => { 1. open => 81.6200 2. high => 82.6800 3. low => 80.7700 4. close => 81.6900 5. volume => 3515300 }
2016-02-22 => { 1. open => 80.4900 2. high => 81.7200 3. low => 80.2000 4. close => 81.6700 5. volume => 3122900 }
2016-02-19 => { 1. open => 78.6600 2. high => 79.4900 3. low => 77.5800 4. close => 79.4400 5. volume => 2740400 }
2016-02-18 => { 1. open => 79.7300 2. high => 80.5200 3. low => 77.2300 4. close => 79.2900 5. volume => 4288900 }
2016-02-17 => { 1. open => 79.3800 2. high => 81.4600 3. low => 78.6100 4. close => 80.8800 5. volume => 2971600 }
2016-02-16 => { 1. open => 79.8100 2. high => 79.9900 3. low => 76.2500 4. close => 78.5500 5. volume => 3095700 }
2016-02-12 => { 1. open => 73.9700 2. high => 75.5630 3. low => 72.8000 4. close => 75.2300 5. volume => 2254000 }
2016-02-11 => { 1. open => 73.1200 2. high => 74.9200 3. low => 72.5200 4. close => 73.4300 5. volume => 3384400 }
2016-02-10 => { 1. open => 75.8100 2. high => 76.5000 3. low => 74.8500 4. close => 75.1500 5. volume => 1856500 }
2016-02-09 => { 1. open => 75.2100 2. high => 76.9000 3. low => 74.7000 4. close => 75.2400 5. volume => 2745000 }
2016-02-08 => { 1. open => 78.6200 2. high => 78.9900 3. low => 74.2800 4. close => 75.3300 5. volume => 3197900 }
2016-02-05 => { 1. open => 76.6500 2. high => 78.1100 3. low => 75.1400 4. close => 76.5600 5. volume => 4426900 }
2016-02-04 => { 1. open => 79.3400 2. high => 79.4100 3. low => 75.8700 4. close => 76.6700 5. volume => 3754200 }
2016-02-03 => { 1. open => 82.0101 2. high => 82.7600 3. low => 78.8600 4. close => 79.5900 5. volume => 2618500 }
2016-02-02 => { 1. open => 82.0800 2. high => 82.5000 3. low => 80.7500 4. close => 81.6900 5. volume => 2306000 }
2016-02-01 => { 1. open => 81.2100 2. high => 82.2152 3. low => 79.9550 4. close => 81.9800 5. volume => 3168300 }
2016-01-29 => { 1. open => 79.5800 2. high => 81.9700 3. low => 79.2500 4. close => 81.3200 5. volume => 3372400 }
2016-01-28 => { 1. open => 79.1200 2. high => 79.3500 3. low => 77.4200 4. close => 78.9100 5. volume => 1843600 }
2016-01-27 => { 1. open => 78.0800 2. high => 79.5000 3. low => 77.4200 4. close => 77.9700 5. volume => 2758600 }
2016-01-26 => { 1. open => 76.6400 2. high => 78.0900 3. low => 76.1300 4. close => 77.6900 5. volume => 2195600 }
2016-01-25 => { 1. open => 77.3000 2. high => 77.6800 3. low => 76.2500 4. close => 76.6000 5. volume => 1676000 }
2016-01-22 => { 1. open => 78.5000 2. high => 78.5000 3. low => 76.5600 4. close => 77.2600 5. volume => 2045000 }
2016-01-21 => { 1. open => 76.4100 2. high => 78.7500 3. low => 75.7200 4. close => 77.0300 5. volume => 2664600 }
2016-01-20 => { 1. open => 76.0000 2. high => 76.7300 3. low => 73.7400 4. close => 76.0300 5. volume => 2138800 }
2016-01-19 => { 1. open => 76.4600 2. high => 77.9800 3. low => 75.5000 4. close => 76.8900 5. volume => 2517100 }
2016-01-15 => { 1. open => 73.5600 2. high => 75.6700 3. low => 73.5600 4. close => 75.3000 5. volume => 3369700 }
2016-01-14 => { 1. open => 75.7700 2. high => 76.5000 3. low => 74.1500 4. close => 75.7000 5. volume => 3533800 }
2016-01-13 => { 1. open => 78.8300 2. high => 78.8300 3. low => 75.3400 4. close => 75.4800 5. volume => 3077600 }
2016-01-12 => { 1. open => 77.5700 2. high => 78.7900 3. low => 77.1459 4. close => 78.7000 5. volume => 1827200 }
2016-01-11 => { 1. open => 78.2220 2. high => 78.3800 3. low => 76.2900 4. close => 77.3600 5. volume => 3242700 }
2016-01-08 => { 1. open => 78.7400 2. high => 79.4300 3. low => 77.5950 4. close => 77.7900 5. volume => 3362900 }
2016-01-07 => { 1. open => 79.2500 2. high => 81.4400 3. low => 78.3170 4. close => 78.4500 5. volume => 4492000 }
2016-01-06 => { 1. open => 78.9400 2. high => 80.5800 3. low => 78.2200 4. close => 80.5200 5. volume => 3572600 }
2016-01-05 => { 1. open => 79.2700 2. high => 80.7800 3. low => 79.2400 4. close => 79.9800 5. volume => 4335400 }
2016-01-04 => { 1. open => 76.8400 2. high => 78.8200 3. low => 76.0847 4. close => 78.8100 5. volume => 4555100 }
2015-12-31 => { 1. open => 77.4300 2. high => 78.2200 3. low => 77.1400 4. close => 77.2200 5. volume => 1163300 }
2015-12-30 => { 1. open => 78.1600 2. high => 78.3600 3. low => 77.4450 4. close => 77.6200 5. volume => 933200 }
2015-12-29 => { 1. open => 77.5300 2. high => 78.6000 3. low => 77.4300 4. close => 78.0200 5. volume => 1323600 }
2015-12-28 => { 1. open => 76.5800 2. high => 77.4400 3. low => 76.1600 4. close => 77.2400 5. volume => 1467800 }
2015-12-24 => { 1. open => 77.0800 2. high => 77.4700 3. low => 76.6100 4. close => 76.6800 5. volume => 809000 }
2015-12-23 => { 1. open => 78.4600 2. high => 78.6300 3. low => 76.9430 4. close => 77.0400 5. volume => 2039100 }
2015-12-22 => { 1. open => 77.3300 2. high => 78.1700 3. low => 76.4100 4. close => 77.8600 5. volume => 2248100 }
2015-12-21 => { 1. open => 76.1000 2. high => 77.1400 3. low => 75.1000 4. close => 76.9000 5. volume => 2376500 }
2015-12-18 => { 1. open => 75.9200 2. high => 76.4200 3. low => 74.6600 4. close => 76.0900 5. volume => 3915600 }
2015-12-17 => { 1. open => 78.9810 2. high => 79.1700 3. low => 76.5100 4. close => 76.5800 5. volume => 2592900 }
2015-12-16 => { 1. open => 77.8200 2. high => 79.1700 3. low => 76.9200 4. close => 78.8650 5. volume => 2086700 }
2015-12-15 => { 1. open => 78.3500 2. high => 78.3500 3. low => 76.7800 4. close => 77.3400 5. volume => 2859900 }
2015-12-14 => { 1. open => 76.6700 2. high => 78.0900 3. low => 76.2900 4. close => 77.7100 5. volume => 2793900 }
2015-12-11 => { 1. open => 76.6400 2. high => 77.4600 3. low => 75.9100 4. close => 76.4500 5. volume => 3702200 }
2015-12-10 => { 1. open => 77.9600 2. high => 78.8800 3. low => 77.3200 4. close => 77.8100 5. volume => 2992800 }
2015-12-09 => { 1. open => 79.0500 2. high => 79.9800 3. low => 78.2000 4. close => 78.4500 5. volume => 2442000 }
2015-12-08 => { 1. open => 77.9600 2. high => 80.0400 3. low => 77.7330 4. close => 79.4800 5. volume => 3583000 }
2015-12-07 => { 1. open => 77.3400 2. high => 78.5900 3. low => 75.8300 4. close => 78.4500 5. volume => 3982100 }
2015-12-04 => { 1. open => 75.3500 2. high => 77.9000 3. low => 74.3700 4. close => 77.2400 5. volume => 4479000 }
2015-12-03 => { 1. open => 76.2400 2. high => 76.9500 3. low => 73.7100 4. close => 74.0900 5. volume => 4583800 }
2015-12-02 => { 1. open => 76.3200 2. high => 76.5800 3. low => 75.8200 4. close => 76.0400 5. volume => 1909000 }
2015-12-01 => { 1. open => 76.0400 2. high => 76.9450 3. low => 75.4300 4. close => 75.9700 5. volume => 2766400 }
2015-11-30 => { 1. open => 75.2000 2. high => 75.7200 3. low => 73.8600 4. close => 75.4600 5. volume => 4623800 }
2015-11-27 => { 1. open => 75.1000 2. high => 75.2000 3. low => 74.2900 4. close => 75.0800 5. volume => 1466100 }
2015-11-25 => { 1. open => 74.5000 2. high => 76.0000 3. low => 74.2100 4. close => 74.9300 5. volume => 3657400 }
2015-11-24 => { 1. open => 68.8900 2. high => 75.1871 3. low => 68.5100 4. close => 74.1600 5. volume => 9935400 }
2015-11-23 => { 1. open => 68.9200 2. high => 69.8200 3. low => 68.1100 4. close => 69.5500 5. volume => 6280900 }
2015-11-20 => { 1. open => 67.5900 2. high => 69.2160 3. low => 67.3600 4. close => 68.4200 5. volume => 3313700 }
2015-11-19 => { 1. open => 66.9100 2. high => 67.6000 3. low => 66.5600 4. close => 67.1600 5. volume => 2810700 }
2015-11-18 => { 1. open => 64.2500 2. high => 66.8000 3. low => 63.9100 4. close => 66.6300 5. volume => 2915800 }
2015-11-17 => { 1. open => 63.7600 2. high => 65.5000 3. low => 63.1000 4. close => 64.2300 5. volume => 3758100 }
2015-11-16 => { 1. open => 62.5300 2. high => 62.9000 3. low => 61.3300 4. close => 62.7900 5. volume => 2831000 }
2015-11-13 => { 1. open => 66.0400 2. high => 66.3829 3. low => 61.9700 4. close => 62.2100 5. volume => 6259200 }
2015-11-12 => { 1. open => 66.3000 2. high => 67.0700 3. low => 65.9700 4. close => 66.5700 5. volume => 3050200 }
2015-11-11 => { 1. open => 68.0900 2. high => 68.2900 3. low => 65.7300 4. close => 66.5000 5. volume => 3357000 }
2015-11-10 => { 1. open => 67.8200 2. high => 68.1400 3. low => 67.1900 4. close => 67.8500 5. volume => 3000100 }
2015-11-09 => { 1. open => 67.7100 2. high => 67.7350 3. low => 66.3306 4. close => 67.6100 5. volume => 1773700 }
2015-11-06 => { 1. open => 68.0400 2. high => 69.2300 3. low => 67.6500 4. close => 67.9700 5. volume => 2773200 }
2015-11-05 => { 1. open => 67.3955 2. high => 67.8000 3. low => 66.6800 4. close => 67.7100 5. volume => 1168300 }
2015-11-04 => { 1. open => 67.5500 2. high => 67.8100 3. low => 66.9538 4. close => 67.1600 5. volume => 2031700 }
2015-11-03 => { 1. open => 66.5900 2. high => 69.0500 3. low => 66.5000 4. close => 67.5500 5. volume => 3736800 }
2015-11-02 => { 1. open => 65.6500 2. high => 66.3500 3. low => 64.4500 4. close => 66.2200 5. volume => 2539900 }
2015-10-30 => { 1. open => 65.0000 2. high => 65.7700 3. low => 64.6100 4. close => 65.4900 5. volume => 2205700 }
2015-10-29 => { 1. open => 63.7200 2. high => 64.9250 3. low => 63.5000 4. close => 64.8600 5. volume => 2022200 }
2015-10-28 => { 1. open => 63.4100 2. high => 64.1100 3. low => 62.6312 4. close => 63.9600 5. volume => 1829300 }
2015-10-27 => { 1. open => 63.1200 2. high => 63.5100 3. low => 62.5900 4. close => 63.0200 5. volume => 2718100 }
2015-10-26 => { 1. open => 62.5800 2. high => 63.8430 3. low => 62.5800 4. close => 63.6800 5. volume => 2575000 }
2015-10-23 => { 1. open => 65.4400 2. high => 65.4990 3. low => 61.7476 4. close => 62.5300 5. volume => 3769000 }
2015-10-22 => { 1. open => 64.4300 2. high => 65.0700 3. low => 64.1214 4. close => 64.8000 5. volume => 2983500 }
2015-10-21 => { 1. open => 64.3100 2. high => 64.9500 3. low => 64.1000 4. close => 64.2800 5. volume => 1858400 }
2015-10-20 => { 1. open => 63.8300 2. high => 64.2800 3. low => 63.4000 4. close => 64.1200 5. volume => 2017900 }
2015-10-19 => { 1. open => 62.7000 2. high => 64.6800 3. low => 62.5500 4. close => 63.8300 5. volume => 3106700 }
2015-10-16 => { 1. open => 62.9100 2. high => 63.7800 3. low => 62.7100 4. close => 63.4600 5. volume => 2319400 }
2015-10-15 => { 1. open => 61.7900 2. high => 62.8960 3. low => 61.0300 4. close => 62.8000 5. volume => 3383100 }
2015-10-14 => { 1. open => 63.7600 2. high => 64.1900 3. low => 60.3100 4. close => 61.3800 5. volume => 6537900 }
2015-10-13 => { 1. open => 63.0100 2. high => 64.0700 3. low => 62.7900 4. close => 63.4600 5. volume => 2971900 }
2015-10-12 => { 1. open => 63.2800 2. high => 63.2800 3. low => 62.4800 4. close => 63.0500 5. volume => 1993100 }
2015-10-09 => { 1. open => 61.9900 2. high => 63.4300 3. low => 61.9100 4. close => 63.3600 5. volume => 3810100 }
2015-10-08 => { 1. open => 62.6200 2. high => 62.8436 3. low => 61.2300 4. close => 62.0800 5. volume => 6900700 }
2015-10-07 => { 1. open => 65.3100 2. high => 65.5400 3. low => 61.8200 4. close => 62.9000 5. volume => 9087100 }
2015-10-06 => { 1. open => 67.6900 2. high => 68.0400 3. low => 64.5350 4. close => 65.1900 5. volume => 5072500 }
2015-10-05 => { 1. open => 67.4000 2. high => 68.3400 3. low => 67.3000 4. close => 68.1200 5. volume => 2667600 }
2015-10-02 => { 1. open => 66.6000 2. high => 66.9740 3. low => 64.7300 4. close => 66.9500 5. volume => 4716400 }
2015-10-01 => { 1. open => 66.7600 2. high => 67.4800 3. low => 66.1500 4. close => 67.4400 5. volume => 2400000 }
2015-09-30 => { 1. open => 67.1300 2. high => 67.2400 3. low => 66.0500 4. close => 66.6600 5. volume => 4204300 }
2015-09-29 => { 1. open => 68.5100 2. high => 68.7000 3. low => 66.0500 4. close => 66.2400 5. volume => 3661100 }
2015-09-28 => { 1. open => 69.5800 2. high => 69.9640 3. low => 68.3850 4. close => 68.7000 5. volume => 3646600 }
2015-09-25 => { 1. open => 69.7500 2. high => 70.4600 3. low => 69.6000 4. close => 70.1100 5. volume => 3275200 }
2015-09-24 => { 1. open => 69.4900 2. high => 69.6800 3. low => 68.3900 4. close => 69.2500 5. volume => 2868500 }
2015-09-23 => { 1. open => 69.1100 2. high => 70.0100 3. low => 68.8500 4. close => 69.8900 5. volume => 4459300 }
2015-09-22 => { 1. open => 67.4000 2. high => 69.3600 3. low => 67.0100 4. close => 69.1800 5. volume => 5131100 }
2015-09-21 => { 1. open => 65.7900 2. high => 68.3550 3. low => 65.7900 4. close => 67.8500 5. volume => 3892800 }
2015-09-18 => { 1. open => 67.1400 2. high => 67.7300 3. low => 66.5700 4. close => 66.6500 5. volume => 6395700 }
2015-09-17 => { 1. open => 67.8200 2. high => 68.7300 3. low => 67.4350 4. close => 67.8300 5. volume => 2686900 }
2015-09-16 => { 1. open => 66.2500 2. high => 67.9200 3. low => 66.0200 4. close => 67.7100 5. volume => 2740800 }
2015-09-15 => { 1. open => 65.3600 2. high => 66.9200 3. low => 64.9500 4. close => 66.2400 5. volume => 3262400 }
2015-09-14 => { 1. open => 66.1200 2. high => 66.5245 3. low => 65.2200 4. close => 65.3400 5. volume => 2800000 }
2015-09-11 => { 1. open => 65.9000 2. high => 66.4900 3. low => 65.5900 4. close => 66.4600 5. volume => 3683200 }
2015-09-10 => { 1. open => 66.6600 2. high => 66.9200 3. low => 65.7100 4. close => 66.0600 5. volume => 5870600 }
2015-09-09 => { 1. open => 68.9900 2. high => 69.8000 3. low => 67.7000 4. close => 67.9400 5. volume => 5054500 }
2015-09-08 => { 1. open => 69.3200 2. high => 69.4700 3. low => 67.7300 4. close => 68.7900 5. volume => 3779900 }
2015-09-04 => { 1. open => 67.7000 2. high => 69.0400 3. low => 67.0800 4. close => 68.0900 5. volume => 6332200 }
2015-09-03 => { 1. open => 67.5300 2. high => 67.8700 3. low => 66.2900 4. close => 67.0000 5. volume => 6725300 }
2015-09-02 => { 1. open => 70.2400 2. high => 70.3800 3. low => 66.0300 4. close => 67.5900 5. volume => 10340900 }
2015-09-01 => { 1. open => 72.3850 2. high => 72.7500 3. low => 69.0000 4. close => 69.6500 5. volume => 12305800 }
2015-08-31 => { 1. open => 76.4100 2. high => 76.7500 3. low => 75.6100 4. close => 76.2600 5. volume => 4764200 }
2015-08-28 => { 1. open => 76.5900 2. high => 77.3900 3. low => 76.2100 4. close => 76.7300 5. volume => 2466200 }
2015-08-27 => { 1. open => 75.4900 2. high => 77.2663 3. low => 74.7700 4. close => 76.7900 5. volume => 5421500 }
2015-08-26 => { 1. open => 74.8000 2. high => 77.4400 3. low => 73.8000 4. close => 77.3400 5. volume => 2937400 }
2015-08-25 => { 1. open => 75.1700 2. high => 75.8300 3. low => 73.1200 4. close => 73.1600 5. volume => 2551100 }
2015-08-24 => { 1. open => 71.8900 2. high => 76.3260 3. low => 69.6300 4. close => 73.7100 5. volume => 4262200 }
2015-08-21 => { 1. open => 79.7900 2. high => 80.1624 3. low => 76.3200 4. close => 76.3500 5. volume => 3970500 }
2015-08-20 => { 1. open => 80.0400 2. high => 81.1700 3. low => 79.8700 4. close => 80.3800 5. volume => 2500400 }
2015-08-19 => { 1. open => 79.2316 2. high => 81.0100 3. low => 78.9600 4. close => 80.9200 5. volume => 3015400 }
2015-08-18 => { 1. open => 78.6200 2. high => 79.5200 3. low => 78.3260 4. close => 79.3700 5. volume => 1206800 }
2015-08-17 => { 1. open => 77.7000 2. high => 78.5250 3. low => 77.3600 4. close => 78.4800 5. volume => 1143100 }
2015-08-14 => { 1. open => 77.6700 2. high => 77.9900 3. low => 77.1300 4. close => 77.7800 5. volume => 1330200 }
2015-08-13 => { 1. open => 77.2500 2. high => 78.0500 3. low => 76.6800 4. close => 77.3300 5. volume => 1778100 }
2015-08-12 => { 1. open => 76.8400 2. high => 77.4284 3. low => 75.8600 4. close => 77.3200 5. volume => 1490200 }
2015-08-11 => { 1. open => 77.6700 2. high => 78.3500 3. low => 77.2300 4. close => 77.6900 5. volume => 1815300 }
2015-08-10 => { 1. open => 78.0000 2. high => 78.4100 3. low => 77.7189 4. close => 78.1100 5. volume => 1064400 }
2015-08-07 => { 1. open => 76.6800 2. high => 77.7150 3. low => 76.1100 4. close => 77.2600 5. volume => 1654000 }
2015-08-06 => { 1. open => 79.0900 2. high => 79.2600 3. low => 77.4100 4. close => 77.6000 5. volume => 2481700 }
2015-08-05 => { 1. open => 78.2900 2. high => 79.0608 3. low => 77.5100 4. close => 78.5800 5. volume => 1662900 }
2015-08-04 => { 1. open => 77.7700 2. high => 78.6100 3. low => 77.6000 4. close => 77.8000 5. volume => 1124300 }
2015-08-03 => { 1. open => 78.0500 2. high => 78.2700 3. low => 77.3080 4. close => 77.6600 5. volume => 1331000 }
2015-07-31 => { 1. open => 76.6600 2. high => 78.2500 3. low => 76.4000 4. close => 78.0300 5. volume => 1828700 }
2015-07-30 => { 1. open => 77.1200 2. high => 77.9000 3. low => 77.0900 4. close => 77.5900 5. volume => 1814700 }
2015-07-29 => { 1. open => 77.9300 2. high => 78.4900 3. low => 77.3000 4. close => 77.5900 5. volume => 2193700 }
2015-07-28 => { 1. open => 78.1900 2. high => 78.5000 3. low => 77.3900 4. close => 78.1400 5. volume => 2198900 }
2015-07-27 => { 1. open => 78.3700 2. high => 78.5700 3. low => 77.3900 4. close => 77.7400 5. volume => 1725700 }
2015-07-24 => { 1. open => 78.5100 2. high => 78.8300 3. low => 77.8140 4. close => 78.5300 5. volume => 2304500 }
2015-07-23 => { 1. open => 79.1600 2. high => 79.2600 3. low => 78.0010 4. close => 78.2400 5. volume => 2461800 }
2015-07-22 => { 1. open => 80.5890 2. high => 80.6900 3. low => 78.9300 4. close => 79.2100 5. volume => 3175000 }
2015-07-21 => { 1. open => 81.6100 2. high => 81.7400 3. low => 79.7550 4. close => 79.8200 5. volume => 2295400 }
2015-07-20 => { 1. open => 81.2700 2. high => 82.1200 3. low => 81.0200 4. close => 81.5400 5. volume => 1173400 }
2015-07-17 => { 1. open => 82.0200 2. high => 82.5400 3. low => 81.4200 4. close => 81.6700 5. volume => 1708000 }
2015-07-16 => { 1. open => 82.0300 2. high => 82.2500 3. low => 81.4400 4. close => 82.1800 5. volume => 1400000 }
2015-07-15 => { 1. open => 82.4700 2. high => 82.5500 3. low => 81.3250 4. close => 81.8000 5. volume => 1549400 }
2015-07-14 => { 1. open => 82.2600 2. high => 82.6800 3. low => 81.6490 4. close => 82.4000 5. volume => 1920000 }
2015-07-13 => { 1. open => 81.1500 2. high => 82.1700 3. low => 80.9000 4. close => 82.1100 5. volume => 1726100 }
2015-07-10 => { 1. open => 79.9000 2. high => 80.7200 3. low => 79.3200 4. close => 80.4700 5. volume => 1454200 }
2015-07-09 => { 1. open => 79.7300 2. high => 79.8400 3. low => 78.6200 4. close => 78.9800 5. volume => 2546300 }
2015-07-08 => { 1. open => 79.6508 2. high => 79.8800 3. low => 78.8300 4. close => 79.2200 5. volume => 3353500 }
2015-07-07 => { 1. open => 80.4200 2. high => 80.6000 3. low => 78.5000 4. close => 80.3400 5. volume => 3193900 }
2015-07-06 => { 1. open => 79.4000 2. high => 80.7600 3. low => 79.0400 4. close => 80.0800 5. volume => 4568000 }
2015-07-02 => { 1. open => 80.1100 2. high => 80.5800 3. low => 79.5100 4. close => 79.8100 5. volume => 2191300 }
2015-07-01 => { 1. open => 79.4300 2. high => 80.1900 3. low => 79.0100 4. close => 80.1100 5. volume => 1809000 }
2015-06-30 => { 1. open => 80.2000 2. high => 80.7900 3. low => 78.2800 4. close => 78.9900 5. volume => 2482400 }
2015-06-29 => { 1. open => 80.9800 2. high => 81.8000 3. low => 79.2100 4. close => 79.3500 5. volume => 2259100 }
2015-06-26 => { 1. open => 80.7700 2. high => 81.7100 3. low => 80.4798 4. close => 81.6600 5. volume => 2263700 }
2015-06-25 => { 1. open => 80.6200 2. high => 80.9600 3. low => 80.2600 4. close => 80.4600 5. volume => 1404200 }
2015-06-24 => { 1. open => 80.4000 2. high => 80.9800 3. low => 80.1700 4. close => 80.5700 5. volume => 1376800 }
2015-06-23 => { 1. open => 80.3300 2. high => 81.0300 3. low => 80.0900 4. close => 80.3700 5. volume => 1414700 }
2015-06-22 => { 1. open => 80.0800 2. high => 80.6800 3. low => 79.9500 4. close => 80.6400 5. volume => 1439500 }
2015-06-19 => { 1. open => 80.3700 2. high => 80.8400 3. low => 79.5600 4. close => 79.5600 5. volume => 2181800 }
2015-06-18 => { 1. open => 79.9600 2. high => 81.1300 3. low => 79.9543 4. close => 80.3100 5. volume => 1833400 }
2015-06-17 => { 1. open => 78.9700 2. high => 79.9000 3. low => 78.6200 4. close => 79.7200 5. volume => 2124100 }
2015-06-16 => { 1. open => 77.3700 2. high => 78.7500 3. low => 77.3700 4. close => 78.5500 5. volume => 1326900 }
2015-06-15 => { 1. open => 78.1300 2. high => 78.4900 3. low => 77.6100 4. close => 77.9100 5. volume => 1335200 }
2015-06-12 => { 1. open => 78.4500 2. high => 79.4400 3. low => 78.3700 4. close => 78.7700 5. volume => 1568000 }
2015-06-11 => { 1. open => 78.6200 2. high => 79.2100 3. low => 78.2900 4. close => 78.6300 5. volume => 1644100 }
2015-06-10 => { 1. open => 77.4100 2. high => 78.3100 3. low => 76.9300 4. close => 78.2300 5. volume => 1725600 }
2015-06-09 => { 1. open => 77.0000 2. high => 77.4000 3. low => 76.2700 4. close => 77.0900 5. volume => 1702700 }
2015-06-08 => { 1. open => 77.5000 2. high => 77.9100 3. low => 77.0600 4. close => 77.1100 5. volume => 1215600 }
2015-06-05 => { 1. open => 78.6200 2. high => 78.9600 3. low => 77.4000 4. close => 77.6400 5. volume => 2244900 }
2015-06-04 => { 1. open => 78.4833 2. high => 79.8650 3. low => 77.8900 4. close => 78.8300 5. volume => 2663400 }
2015-06-03 => { 1. open => 77.9500 2. high => 79.3200 3. low => 77.3750 4. close => 79.0800 5. volume => 2693200 }
2015-06-02 => { 1. open => 76.5900 2. high => 78.4700 3. low => 76.3384 4. close => 77.6900 5. volume => 3101400 }
2015-06-01 => { 1. open => 74.6500 2. high => 77.2800 3. low => 74.6562 4. close => 76.9800 5. volume => 3103400 }
2015-05-29 => { 1. open => 75.9200 2. high => 76.3100 3. low => 74.8600 4. close => 74.9900 5. volume => 2157900 }
2015-05-28 => { 1. open => 76.3600 2. high => 76.7400 3. low => 75.6600 4. close => 76.1900 5. volume => 1640700 }
2015-05-27 => { 1. open => 75.7200 2. high => 76.5400 3. low => 75.5400 4. close => 76.3400 5. volume => 1679500 }
2015-05-26 => { 1. open => 77.1369 2. high => 77.5200 3. low => 75.3500 4. close => 75.5000 5. volume => 2928000 }
2015-05-22 => { 1. open => 78.2477 2. high => 78.4900 3. low => 76.9700 4. close => 77.1800 5. volume => 3717700 }
2015-05-21 => { 1. open => 75.0500 2. high => 80.2200 3. low => 74.5120 4. close => 78.6800 5. volume => 8598500 }
2015-05-20 => { 1. open => 77.6600 2. high => 77.7000 3. low => 76.0300 4. close => 76.2600 5. volume => 3496900 }
2015-05-19 => { 1. open => 78.3922 2. high => 78.6500 3. low => 77.4300 4. close => 77.5500 5. volume => 2138500 }
2015-05-18 => { 1. open => 78.4300 2. high => 78.5200 3. low => 77.6600 4. close => 78.4200 5. volume => 1959300 }
2015-05-15 => { 1. open => 77.1400 2. high => 78.4000 3. low => 76.8200 4. close => 78.3700 5. volume => 2279900 }
2015-05-14 => { 1. open => 78.1500 2. high => 78.4000 3. low => 76.8200 4. close => 76.9700 5. volume => 2213300 }
2015-05-13 => { 1. open => 79.1800 2. high => 79.4700 3. low => 77.6700 4. close => 77.8500 5. volume => 1917300 }
2015-05-12 => { 1. open => 78.6100 2. high => 79.6800 3. low => 78.4400 4. close => 79.2100 5. volume => 1640700 }
2015-05-11 => { 1. open => 79.0500 2. high => 79.3700 3. low => 78.6400 4. close => 78.9800 5. volume => 1879400 }
2015-05-08 => { 1. open => 78.6100 2. high => 79.7500 3. low => 78.4200 4. close => 79.1800 5. volume => 1771800 }
2015-05-07 => { 1. open => 77.2973 2. high => 78.3500 3. low => 76.8800 4. close => 78.0050 5. volume => 1804400 }
2015-05-06 => { 1. open => 76.3800 2. high => 77.3200 3. low => 76.1000 4. close => 77.1500 5. volume => 1811900 }
2015-05-05 => { 1. open => 76.9200 2. high => 77.4800 3. low => 76.1800 4. close => 76.3400 5. volume => 2098000 }
2015-05-04 => { 1. open => 77.7300 2. high => 77.8100 3. low => 76.8300 4. close => 77.3100 5. volume => 2037900 }
2015-05-01 => { 1. open => 76.3700 2. high => 77.8820 3. low => 76.1400 4. close => 77.7300 5. volume => 2096900 }
2015-04-30 => { 1. open => 77.3200 2. high => 77.7950 3. low => 76.1410 4. close => 76.4100 5. volume => 3134200 }
2015-04-29 => { 1. open => 79.7900 2. high => 80.1500 3. low => 77.4100 4. close => 77.4700 5. volume => 3176800 }
2015-04-28 => { 1. open => 80.2100 2. high => 80.4600 3. low => 79.5500 4. close => 79.9700 5. volume => 1244900 }
2015-04-27 => { 1. open => 81.8900 2. high => 81.8900 3. low => 79.9900 4. close => 80.4200 5. volume => 1859900 }
2015-04-24 => { 1. open => 81.1400 2. high => 81.3800 3. low => 80.4500 4. close => 81.1400 5. volume => 1394500 }
2015-04-23 => { 1. open => 80.2267 2. high => 81.2600 3. low => 80.2300 4. close => 81.0100 5. volume => 1156000 }
2015-04-22 => { 1. open => 80.6700 2. high => 80.9500 3. low => 80.1060 4. close => 80.5650 5. volume => 2275200 }
2015-04-21 => { 1. open => 80.4700 2. high => 80.9700 3. low => 80.0900 4. close => 80.7800 5. volume => 1505900 }
2015-04-20 => { 1. open => 79.7900 2. high => 79.7900 3. low => 78.7500 4. close => 79.7100 5. volume => 1817200 }
2015-04-17 => { 1. open => 80.4800 2. high => 81.0000 3. low => 78.7000 4. close => 79.1400 5. volume => 2281500 }
2015-04-16 => { 1. open => 81.2000 2. high => 81.4800 3. low => 80.7560 4. close => 81.0300 5. volume => 2419900 }
2015-04-15 => { 1. open => 81.2000 2. high => 81.7600 3. low => 81.0800 4. close => 81.2100 5. volume => 2254000 }
2015-04-14 => { 1. open => 81.6145 2. high => 82.1600 3. low => 80.9900 4. close => 81.0500 5. volume => 1577900 }
2015-04-13 => { 1. open => 82.8400 2. high => 83.2500 3. low => 81.6700 4. close => 81.8200 5. volume => 1279000 }
2015-04-10 => { 1. open => 82.7048 2. high => 83.1900 3. low => 82.5000 4. close => 82.8700 5. volume => 1276200 }
2015-04-09 => { 1. open => 83.9052 2. high => 84.0000 3. low => 82.4500 4. close => 82.7500 5. volume => 2590000 }
2015-04-08 => { 1. open => 81.3200 2. high => 83.5300 3. low => 80.5100 4. close => 83.5300 5. volume => 2398400 }
2015-04-07 => { 1. open => 81.0700 2. high => 81.8200 3. low => 80.5700 4. close => 80.5800 5. volume => 2076800 }
2015-04-06 => { 1. open => 80.3600 2. high => 81.7820 3. low => 80.1600 4. close => 80.9800 5. volume => 2243300 }
2015-04-02 => { 1. open => 81.3300 2. high => 81.5500 3. low => 80.7700 4. close => 81.1200 5. volume => 1796700 }
2015-04-01 => { 1. open => 81.3300 2. high => 81.5700 3. low => 80.2500 4. close => 81.3000 5. volume => 3474700 }
2015-03-31 => { 1. open => 81.6700 2. high => 82.4400 3. low => 81.1300 4. close => 81.1450 5. volume => 2372900 }
2015-03-30 => { 1. open => 82.0000 2. high => 82.4900 3. low => 81.4600 4. close => 81.8100 5. volume => 1968600 }
2015-03-27 => { 1. open => 81.0800 2. high => 82.1500 3. low => 81.0300 4. close => 81.7150 5. volume => 1573500 }
2015-03-26 => { 1. open => 80.7113 2. high => 81.4700 3. low => 80.2900 4. close => 81.0200 5. volume => 2036400 }
2015-03-25 => { 1. open => 81.7700 2. high => 82.8300 3. low => 81.1100 4. close => 81.1650 5. volume => 1932700 }
2015-03-24 => { 1. open => 81.1700 2. high => 83.5700 3. low => 81.1700 4. close => 82.8300 5. volume => 1939700 }
2015-03-23 => { 1. open => 83.7400 2. high => 84.0000 3. low => 83.0300 4. close => 83.0500 5. volume => 1536700 }
2015-03-20 => { 1. open => 83.9100 2. high => 84.2200 3. low => 83.3700 4. close => 83.8100 5. volume => 2186200 }
2015-03-19 => { 1. open => 83.8800 2. high => 84.1000 3. low => 83.2500 4. close => 83.4050 5. volume => 1414800 }
2015-03-18 => { 1. open => 83.2900 2. high => 84.2100 3. low => 82.9100 4. close => 83.7000 5. volume => 2109500 }
2015-03-17 => { 1. open => 83.3800 2. high => 83.8300 3. low => 83.0100 4. close => 83.3200 5. volume => 2829700 }
2015-03-16 => { 1. open => 82.2700 2. high => 83.7300 3. low => 82.0545 4. close => 83.7100 5. volume => 3074100 }
2015-03-13 => { 1. open => 80.8900 2. high => 82.1200 3. low => 80.7100 4. close => 81.9100 5. volume => 2479800 }
2015-03-12 => { 1. open => 80.1000 2. high => 81.2050 3. low => 79.6200 4. close => 80.8900 5. volume => 3210600 }
2015-03-11 => { 1. open => 79.6500 2. high => 80.0600 3. low => 78.8100 4. close => 78.8300 5. volume => 3492700 }
2015-03-10 => { 1. open => 79.1800 2. high => 79.7000 3. low => 78.8750 4. close => 79.6100 5. volume => 2947400 }
2015-03-09 => { 1. open => 79.5400 2. high => 79.8370 3. low => 79.3000 4. close => 79.7000 5. volume => 1962500 }
2015-03-06 => { 1. open => 79.2600 2. high => 80.1400 3. low => 79.0100 4. close => 79.6100 5. volume => 2653500 }
2015-03-05 => { 1. open => 79.1400 2. high => 79.7100 3. low => 78.8800 4. close => 79.4300 5. volume => 1884800 }
2015-03-04 => { 1. open => 79.1200 2. high => 79.3400 3. low => 78.7172 4. close => 78.8400 5. volume => 2463100 }
2015-03-03 => { 1. open => 80.1300 2. high => 80.1900 3. low => 78.7900 4. close => 79.1600 5. volume => 3445000 }
2015-03-02 => { 1. open => 79.5000 2. high => 80.2500 3. low => 79.2843 4. close => 79.9200 5. volume => 3483600 }
2015-02-27 => { 1. open => 78.9600 2. high => 79.8100 3. low => 78.6100 4. close => 79.6800 5. volume => 4148400 }
2015-02-26 => { 1. open => 78.7900 2. high => 79.5000 3. low => 78.4200 4. close => 79.0400 5. volume => 2759300 }
2015-02-25 => { 1. open => 77.5600 2. high => 80.8500 3. low => 77.5600 4. close => 79.1600 5. volume => 5617500 }
2015-02-24 => { 1. open => 78.0000 2. high => 78.0000 3. low => 77.3500 4. close => 77.4700 5. volume => 2220400 }
2015-02-23 => { 1. open => 78.0000 2. high => 78.1000 3. low => 77.3400 4. close => 77.8000 5. volume => 3389900 }
2015-02-20 => { 1. open => 76.7000 2. high => 77.8700 3. low => 76.1600 4. close => 77.6900 5. volume => 2605400 }
2015-02-19 => { 1. open => 77.4500 2. high => 77.6800 3. low => 76.6400 4. close => 76.7000 5. volume => 2250700 }
2015-02-18 => { 1. open => 76.8600 2. high => 77.1100 3. low => 76.4700 4. close => 77.0200 5. volume => 2335000 }
2015-02-17 => { 1. open => 76.8466 2. high => 77.0100 3. low => 76.2300 4. close => 76.7300 5. volume => 2299100 }
2015-02-13 => { 1. open => 75.8922 2. high => 76.9100 3. low => 75.2300 4. close => 76.8200 5. volume => 2507900 }
2015-02-12 => { 1. open => 76.7900 2. high => 77.1600 3. low => 75.5300 4. close => 75.8500 5. volume => 4294300 }
2015-02-11 => { 1. open => 75.5200 2. high => 76.9400 3. low => 75.3300 4. close => 76.6600 5. volume => 4367000 }
2015-02-10 => { 1. open => 75.3904 2. high => 75.8000 3. low => 74.6600 4. close => 75.7100 5. volume => 2830300 }
2015-02-09 => { 1. open => 74.6300 2. high => 75.4500 3. low => 74.4700 4. close => 74.9000 5. volume => 2762000 }
2015-02-06 => { 1. open => 76.3293 2. high => 76.4820 3. low => 74.8400 4. close => 75.0700 5. volume => 2369900 }
2015-02-05 => { 1. open => 75.1300 2. high => 76.7285 3. low => 74.9800 4. close => 75.9200 5. volume => 4841000 }
2015-02-04 => { 1. open => 74.4000 2. high => 75.7200 3. low => 73.7900 4. close => 75.0000 5. volume => 5403300 }
2015-02-03 => { 1. open => 72.2300 2. high => 74.5000 3. low => 72.0300 4. close => 74.3900 5. volume => 4681300 }
2015-02-02 => { 1. open => 71.2200 2. high => 72.5150 3. low => 70.2800 4. close => 72.2300 5. volume => 5047400 }
2015-01-30 => { 1. open => 70.0500 2. high => 72.1300 3. low => 69.7700 4. close => 71.1000 5. volume => 6235200 }
2015-01-29 => { 1. open => 70.1800 2. high => 70.5580 3. low => 69.5800 4. close => 70.1800 5. volume => 3851800 }
2015-01-28 => { 1. open => 71.7000 2. high => 71.7000 3. low => 69.8200 4. close => 69.9600 5. volume => 3742000 }
2015-01-27 => { 1. open => 70.1200 2. high => 71.5800 3. low => 69.7500 4. close => 71.3100 5. volume => 5788500 }
2015-01-26 => { 1. open => 72.1100 2. high => 72.3400 3. low => 69.5200 4. close => 70.3600 5. volume => 8087700 }
2015-01-23 => { 1. open => 70.4900 2. high => 72.5945 3. low => 70.3400 4. close => 72.0700 5. volume => 6166700 }
2015-01-22 => { 1. open => 68.2800 2. high => 70.5800 3. low => 67.8353 4. close => 70.2500 5. volume => 9284800 }
2015-01-21 => { 1. open => 67.2000 2. high => 68.1037 3. low => 67.0850 4. close => 67.8100 5. volume => 3633700 }
2015-01-20 => { 1. open => 66.8800 2. high => 67.3700 3. low => 65.9100 4. close => 67.2500 5. volume => 3543700 }
2015-01-16 => { 1. open => 66.0000 2. high => 66.9800 3. low => 65.2000 4. close => 66.7100 5. volume => 8718000 }
2015-01-15 => { 1. open => 67.5104 2. high => 68.0500 3. low => 66.0650 4. close => 66.4100 5. volume => 8251000 }
2015-01-14 => { 1. open => 67.2600 2. high => 67.5500 3. low => 65.8600 4. close => 67.3700 5. volume => 4910100 }
2015-01-13 => { 1. open => 70.1100 2. high => 70.2300 3. low => 67.7100 4. close => 68.0000 5. volume => 5075200 }
2015-01-12 => { 1. open => 69.4400 2. high => 69.5400 3. low => 68.4700 4. close => 69.4300 5. volume => 4267700 }
2015-01-09 => { 1. open => 71.0000 2. high => 71.2000 3. low => 69.3600 4. close => 69.4600 5. volume => 2161100 }
2015-01-08 => { 1. open => 71.0600 2. high => 71.1900 3. low => 70.2500 4. close => 71.1100 5. volume => 2794100 }
2015-01-07 => { 1. open => 69.1777 2. high => 70.9200 3. low => 68.8300 4. close => 70.8300 5. volume => 2756300 }
2015-01-06 => { 1. open => 69.7800 2. high => 69.9620 3. low => 67.5800 4. close => 68.6700 5. volume => 2696900 }
2015-01-05 => { 1. open => 70.2000 2. high => 70.5400 3. low => 69.4500 4. close => 69.6200 5. volume => 2653100 }
2015-01-02 => { 1. open => 70.9400 2. high => 71.3000 3. low => 69.7600 4. close => 70.3500 5. volume => 1435700 }
2014-12-31 => { 1. open => 70.9800 2. high => 71.5350 3. low => 70.3200 4. close => 70.3800 5. volume => 2182600 }
2014-12-30 => { 1. open => 70.2500 2. high => 70.8400 3. low => 70.2000 4. close => 70.7000 5. volume => 1240800 }
2014-12-29 => { 1. open => 69.3800 2. high => 70.5300 3. low => 69.3600 4. close => 70.5000 5. volume => 1130900 }
2014-12-26 => { 1. open => 70.0000 2. high => 70.6800 3. low => 69.4700 4. close => 69.5700 5. volume => 925700 }
2014-12-24 => { 1. open => 70.2900 2. high => 70.4600 3. low => 69.4800 4. close => 69.8600 5. volume => 663600 }
2014-12-23 => { 1. open => 69.5800 2. high => 70.8200 3. low => 69.1900 4. close => 70.0600 5. volume => 1605800 }
2014-12-22 => { 1. open => 68.7500 2. high => 69.2500 3. low => 68.2900 4. close => 69.0900 5. volume => 1444700 }
2014-12-19 => { 1. open => 68.8400 2. high => 69.3900 3. low => 68.2500 4. close => 68.7000 5. volume => 2902900 }
2014-12-18 => { 1. open => 68.8800 2. high => 69.1500 3. low => 68.5600 4. close => 69.1100 5. volume => 2055800 }
2014-12-17 => { 1. open => 67.3200 2. high => 68.3100 3. low => 66.8450 4. close => 68.0600 5. volume => 1775500 }
2014-12-16 => { 1. open => 67.8300 2. high => 68.4600 3. low => 66.9500 4. close => 67.0100 5. volume => 2230100 }
2014-12-15 => { 1. open => 68.7100 2. high => 69.5800 3. low => 68.0200 4. close => 68.6000 5. volume => 1736600 }
2014-12-12 => { 1. open => 67.1029 2. high => 68.6700 3. low => 67.0900 4. close => 68.1400 5. volume => 1861900 }
2014-12-11 => { 1. open => 69.5800 2. high => 69.5800 3. low => 67.6900 4. close => 67.7650 5. volume => 2061700 }
2014-12-10 => { 1. open => 68.0200 2. high => 68.1100 3. low => 67.1000 4. close => 67.2000 5. volume => 1765900 }
2014-12-09 => { 1. open => 67.4600 2. high => 68.2200 3. low => 67.3563 4. close => 68.1050 5. volume => 2275800 }
2014-12-08 => { 1. open => 68.0847 2. high => 68.4400 3. low => 67.5700 4. close => 67.9900 5. volume => 2279600 }
2014-12-05 => { 1. open => 69.6500 2. high => 69.6500 3. low => 68.0400 4. close => 68.4100 5. volume => 2722200 }
2014-12-04 => { 1. open => 69.0700 2. high => 69.6500 3. low => 69.0319 4. close => 69.2700 5. volume => 2112900 }
2014-12-03 => { 1. open => 67.5400 2. high => 69.3100 3. low => 67.2300 4. close => 69.2000 5. volume => 3745900 }
2014-12-02 => { 1. open => 66.9163 2. high => 68.8000 3. low => 66.9200 4. close => 68.7100 5. volume => 2519200 }
2014-12-01 => { 1. open => 68.3200 2. high => 68.4400 3. low => 67.0000 4. close => 67.9400 5. volume => 2870900 }
2014-11-28 => { 1. open => 68.4100 2. high => 69.5000 3. low => 68.1800 4. close => 68.3600 5. volume => 1481500 }
2014-11-26 => { 1. open => 66.6500 2. high => 67.3700 3. low => 66.6200 4. close => 67.3400 5. volume => 1567700 }
2014-11-25 => { 1. open => 67.3800 2. high => 67.3800 3. low => 66.5300 4. close => 66.8000 5. volume => 2483900 }
2014-11-24 => { 1. open => 66.6000 2. high => 67.3450 3. low => 66.4400 4. close => 67.2000 5. volume => 2191300 }
2014-11-21 => { 1. open => 66.8400 2. high => 67.2300 3. low => 66.0100 4. close => 66.3900 5. volume => 3209200 }
2014-11-20 => { 1. open => 64.4200 2. high => 67.0800 3. low => 64.2641 4. close => 65.8700 5. volume => 7792600 }
2014-11-19 => { 1. open => 62.3977 2. high => 62.6600 3. low => 61.3800 4. close => 62.6300 5. volume => 3907400 }
2014-11-18 => { 1. open => 61.4640 2. high => 62.1000 3. low => 61.3300 4. close => 61.9900 5. volume => 2626800 }
2014-11-17 => { 1. open => 62.0800 2. high => 62.7200 3. low => 61.3600 4. close => 61.4700 5. volume => 1940700 }
2014-11-14 => { 1. open => 62.1800 2. high => 62.3400 3. low => 61.5800 4. close => 62.0550 5. volume => 2011500 }
2014-11-13 => { 1. open => 62.0477 2. high => 62.3300 3. low => 61.6500 4. close => 61.9900 5. volume => 1749400 }
2014-11-12 => { 1. open => 61.4300 2. high => 61.9700 3. low => 61.2000 4. close => 61.8200 5. volume => 1837700 }
2014-11-11 => { 1. open => 61.7441 2. high => 62.1600 3. low => 61.3600 4. close => 61.5100 5. volume => 1177400 }
2014-11-10 => { 1. open => 61.7300 2. high => 62.0188 3. low => 61.5200 4. close => 61.8500 5. volume => 1601400 }
2014-11-07 => { 1. open => 62.2000 2. high => 62.2300 3. low => 61.2800 4. close => 61.5600 5. volume => 1651100 }
2014-11-06 => { 1. open => 61.2500 2. high => 62.3700 3. low => 61.1600 4. close => 62.1100 5. volume => 1975400 }
2014-11-05 => { 1. open => 60.7200 2. high => 61.4000 3. low => 60.6320 4. close => 61.1300 5. volume => 1331800 }
2014-11-04 => { 1. open => 60.6500 2. high => 60.9100 3. low => 60.5550 4. close => 60.8500 5. volume => 1019400 }
2014-11-03 => { 1. open => 60.8400 2. high => 60.9900 3. low => 60.2100 4. close => 60.8900 5. volume => 1783000 }
2014-10-31 => { 1. open => 60.5400 2. high => 61.0000 3. low => 60.2300 4. close => 60.5700 5. volume => 3760300 }
2014-10-30 => { 1. open => 58.6100 2. high => 59.7200 3. low => 58.4800 4. close => 59.5200 5. volume => 1603900 }
2014-10-29 => { 1. open => 59.0900 2. high => 59.4800 3. low => 58.2900 4. close => 58.8000 5. volume => 1434000 }
2014-10-28 => { 1. open => 58.7000 2. high => 58.9800 3. low => 58.1900 4. close => 58.9800 5. volume => 1467600 }
2014-10-27 => { 1. open => 58.9194 2. high => 59.1600 3. low => 58.6200 4. close => 58.8000 5. volume => 1254400 }
2014-10-24 => { 1. open => 58.3200 2. high => 58.9750 3. low => 58.1400 4. close => 58.9400 5. volume => 1692300 }
2014-10-23 => { 1. open => 57.6400 2. high => 58.6100 3. low => 57.5500 4. close => 58.5100 5. volume => 2212300 }
2014-10-22 => { 1. open => 58.1900 2. high => 58.5100 3. low => 57.5300 4. close => 57.5550 5. volume => 1315100 }
2014-10-21 => { 1. open => 57.4500 2. high => 58.2450 3. low => 57.2900 4. close => 58.1300 5. volume => 1976500 }
2014-10-20 => { 1. open => 56.7400 2. high => 57.3600 3. low => 56.2100 4. close => 57.3400 5. volume => 2246900 }
2014-10-17 => { 1. open => 55.4900 2. high => 56.8000 3. low => 55.0749 4. close => 56.5750 5. volume => 2233400 }
2014-10-16 => { 1. open => 54.6800 2. high => 55.5800 3. low => 54.1500 4. close => 55.0500 5. volume => 2092200 }
2014-10-15 => { 1. open => 55.1700 2. high => 55.8900 3. low => 53.7000 4. close => 55.2400 5. volume => 5913600 }
2014-10-14 => { 1. open => 55.8900 2. high => 55.9000 3. low => 54.8600 4. close => 55.8800 5. volume => 3718000 }
2014-10-13 => { 1. open => 55.9800 2. high => 56.3350 3. low => 55.4300 4. close => 55.4800 5. volume => 3991000 }
2014-10-10 => { 1. open => 56.8800 2. high => 57.3000 3. low => 56.0400 4. close => 56.0500 5. volume => 2117200 }
2014-10-09 => { 1. open => 57.1600 2. high => 57.3700 3. low => 56.5515 4. close => 56.7000 5. volume => 2540100 }
2014-10-08 => { 1. open => 56.7000 2. high => 57.3600 3. low => 56.4500 4. close => 57.2200 5. volume => 2138800 }
2014-10-07 => { 1. open => 56.4400 2. high => 56.8400 3. low => 56.0800 4. close => 56.5700 5. volume => 2283800 }
2014-10-06 => { 1. open => 57.2500 2. high => 57.3200 3. low => 56.3950 4. close => 56.5700 5. volume => 1603700 }
2014-10-03 => { 1. open => 56.1500 2. high => 57.0350 3. low => 55.6600 4. close => 56.8700 5. volume => 3155500 }
2014-10-02 => { 1. open => 55.3600 2. high => 55.8870 3. low => 55.0200 4. close => 55.7500 5. volume => 1870200 }
2014-10-01 => { 1. open => 55.8300 2. high => 55.9300 3. low => 54.9900 4. close => 55.2900 5. volume => 2145900 }
2014-09-30 => { 1. open => 55.9900 2. high => 56.3000 3. low => 55.8600 4. close => 56.0700 5. volume => 1612700 }
2014-09-29 => { 1. open => 55.5300 2. high => 56.2800 3. low => 55.4150 4. close => 56.0600 5. volume => 3178300 }
2014-09-26 => { 1. open => 55.7100 2. high => 56.1127 3. low => 55.3600 4. close => 55.7400 5. volume => 5370200 }
2014-09-25 => { 1. open => 56.0000 2. high => 56.1200 3. low => 55.3300 4. close => 55.5400 5. volume => 2026300 }
2014-09-24 => { 1. open => 55.7500 2. high => 56.2678 3. low => 55.6400 4. close => 56.1450 5. volume => 4395600 }
2014-09-23 => { 1. open => 56.6700 2. high => 56.7900 3. low => 55.7600 4. close => 55.7850 5. volume => 2459800 }
2014-09-22 => { 1. open => 57.0700 2. high => 57.2000 3. low => 56.5432 4. close => 56.7550 5. volume => 2547500 }
2014-09-19 => { 1. open => 57.2700 2. high => 57.3200 3. low => 56.7950 4. close => 57.0100 5. volume => 3190800 }
2014-09-18 => { 1. open => 56.3000 2. high => 57.4000 3. low => 56.1260 4. close => 57.1100 5. volume => 4525400 }
2014-09-17 => { 1. open => 55.7500 2. high => 56.2890 3. low => 55.5720 4. close => 56.1950 5. volume => 1809000 }
2014-09-16 => { 1. open => 55.3800 2. high => 55.8000 3. low => 55.3800 4. close => 55.7300 5. volume => 1562700 }
2014-09-15 => { 1. open => 56.1300 2. high => 56.2500 3. low => 55.5400 4. close => 55.6100 5. volume => 1173300 }
2014-09-12 => { 1. open => 55.7000 2. high => 56.2209 3. low => 55.6900 4. close => 55.9200 5. volume => 1793200 }
2014-09-11 => { 1. open => 55.8000 2. high => 56.0850 3. low => 55.5300 4. close => 55.6800 5. volume => 1622700 }
2014-09-10 => { 1. open => 55.9600 2. high => 56.1161 3. low => 55.6050 4. close => 55.8200 5. volume => 1730100 }
2014-09-09 => { 1. open => 55.2700 2. high => 56.0400 3. low => 55.2020 4. close => 55.9100 5. volume => 2049500 }
2014-09-08 => { 1. open => 55.4200 2. high => 55.7900 3. low => 55.2500 4. close => 55.5400 5. volume => 1901400 }
2014-09-05 => { 1. open => 54.9300 2. high => 55.7800 3. low => 54.7700 4. close => 55.6100 5. volume => 3099000 }
2014-09-04 => { 1. open => 55.0200 2. high => 55.5700 3. low => 54.8500 4. close => 55.0200 5. volume => 3109500 }
2014-09-03 => { 1. open => 54.4900 2. high => 55.0500 3. low => 54.4250 4. close => 54.9750 5. volume => 2974500 }
2014-09-02 => { 1. open => 53.8700 2. high => 54.7000 3. low => 53.7800 4. close => 54.4600 5. volume => 4135600 }
2014-08-29 => { 1. open => 53.9000 2. high => 53.9900 3. low => 53.3300 4. close => 53.6250 5. volume => 2670900 }
2014-08-28 => { 1. open => 53.4800 2. high => 54.2600 3. low => 53.3200 4. close => 53.9500 5. volume => 3155800 }
2014-08-27 => { 1. open => 53.5200 2. high => 53.6900 3. low => 53.1700 4. close => 53.5600 5. volume => 2482700 }
2014-08-26 => { 1. open => 53.8100 2. high => 54.2000 3. low => 53.4300 4. close => 53.5100 5. volume => 2423600 }
2014-08-25 => { 1. open => 54.3700 2. high => 54.6850 3. low => 53.8000 4. close => 53.8600 5. volume => 2496000 }
2014-08-22 => { 1. open => 54.3900 2. high => 54.5800 3. low => 54.0400 4. close => 54.2650 5. volume => 2473700 }
2014-08-21 => { 1. open => 54.0400 2. high => 54.5200 3. low => 53.6020 4. close => 54.2800 5. volume => 5605100 }
2014-08-20 => { 1. open => 54.7600 2. high => 55.3600 3. low => 54.4330 4. close => 55.0000 5. volume => 3498700 }
2014-08-19 => { 1. open => 54.3200 2. high => 55.1750 3. low => 54.2915 4. close => 54.7100 5. volume => 5911100 }
2014-08-18 => { 1. open => 54.7500 2. high => 54.8000 3. low => 54.0400 4. close => 54.2600 5. volume => 9116400 }
2014-08-15 => { 1. open => 56.1500 2. high => 56.1600 3. low => 55.2800 4. close => 55.6050 5. volume => 1883500 }
2014-08-14 => { 1. open => 55.5400 2. high => 56.0500 3. low => 55.4000 4. close => 55.9310 5. volume => 1107400 }
2014-08-13 => { 1. open => 55.1700 2. high => 55.4900 3. low => 54.4803 4. close => 55.4400 5. volume => 1765200 }
2014-08-12 => { 1. open => 54.9100 2. high => 55.4100 3. low => 54.7020 4. close => 54.9250 5. volume => 2065400 }
2014-08-11 => { 1. open => 55.6900 2. high => 55.8819 3. low => 54.9900 4. close => 55.1000 5. volume => 2117900 }
2014-08-08 => { 1. open => 55.3400 2. high => 55.8000 3. low => 54.9600 4. close => 55.6800 5. volume => 1711700 }
2014-08-07 => { 1. open => 55.1600 2. high => 55.5300 3. low => 54.6800 4. close => 55.0750 5. volume => 1791100 }
2014-08-06 => { 1. open => 54.5900 2. high => 55.6800 3. low => 54.4255 4. close => 55.0100 5. volume => 2205100 }
2014-08-05 => { 1. open => 55.5800 2. high => 56.6500 3. low => 54.4200 4. close => 54.7600 5. volume => 6156000 }
2014-08-04 => { 1. open => 54.7700 2. high => 56.2800 3. low => 54.7000 4. close => 55.9700 5. volume => 3404000 }
2014-08-01 => { 1. open => 54.5600 2. high => 54.9500 3. low => 54.2600 4. close => 54.7000 5. volume => 2895800 }
2014-07-31 => { 1. open => 55.3100 2. high => 55.8200 3. low => 54.3900 4. close => 54.4700 5. volume => 5108000 }
2014-07-30 => { 1. open => 54.7000 2. high => 55.8500 3. low => 54.5000 4. close => 55.4700 5. volume => 7141500 }
2014-07-29 => { 1. open => 54.5700 2. high => 55.2100 3. low => 53.7550 4. close => 54.4400 5. volume => 13011000 }
2014-07-28 => { 1. open => 59.7000 2. high => 59.8400 3. low => 54.6450 4. close => 54.8700 5. volume => 36320900 }
2014-07-25 => { 1. open => 54.8400 2. high => 54.9400 3. low => 54.1300 4. close => 54.2200 5. volume => 793200 }
2014-07-24 => { 1. open => 54.4800 2. high => 55.1794 3. low => 54.4800 4. close => 54.9500 5. volume => 1522100 }
2014-07-23 => { 1. open => 54.4400 2. high => 54.5800 3. low => 54.1150 4. close => 54.4600 5. volume => 559900 }
2014-07-22 => { 1. open => 54.6300 2. high => 54.6800 3. low => 54.1550 4. close => 54.2900 5. volume => 819500 }
2014-07-21 => { 1. open => 54.6400 2. high => 54.8400 3. low => 54.3200 4. close => 54.4100 5. volume => 665300 }
2014-07-18 => { 1. open => 54.4800 2. high => 54.8900 3. low => 54.0100 4. close => 54.7600 5. volume => 1232100 }
2014-07-17 => { 1. open => 54.2500 2. high => 54.8000 3. low => 54.0600 4. close => 54.2000 5. volume => 1157000 }
2014-07-16 => { 1. open => 55.1700 2. high => 55.2000 3. low => 54.2900 4. close => 54.5700 5. volume => 1445700 }
2014-07-15 => { 1. open => 55.3700 2. high => 55.7000 3. low => 54.9750 4. close => 55.1700 5. volume => 2159500 }
2014-07-14 => { 1. open => 55.4500 2. high => 55.6500 3. low => 55.1620 4. close => 55.2900 5. volume => 1239600 }
2014-07-11 => { 1. open => 55.4300 2. high => 55.5100 3. low => 54.6700 4. close => 55.2500 5. volume => 1343700 }
2014-07-10 => { 1. open => 54.5100 2. high => 55.8000 3. low => 54.1200 4. close => 55.4800 5. volume => 2097300 }
2014-07-09 => { 1. open => 56.7000 2. high => 56.7000 3. low => 55.0500 4. close => 55.2200 5. volume => 1589600 }
2014-07-08 => { 1. open => 55.2000 2. high => 55.5800 3. low => 55.0400 4. close => 55.1500 5. volume => 1693300 }
2014-07-07 => { 1. open => 54.9500 2. high => 55.3600 3. low => 54.7900 4. close => 55.3500 5. volume => 1953000 }
2014-07-03 => { 1. open => 54.8369 2. high => 55.5200 3. low => 54.3000 4. close => 55.0000 5. volume => 1071200 }
2014-07-02 => { 1. open => 54.2418 2. high => 54.8750 3. low => 54.2400 4. close => 54.7500 5. volume => 1438600 }
2014-07-01 => { 1. open => 54.4100 2. high => 54.7900 3. low => 54.1700 4. close => 54.4200 5. volume => 1594600 }
2014-06-30 => { 1. open => 53.4700 2. high => 54.5600 3. low => 53.1600 4. close => 54.4600 5. volume => 2963100 }
2014-06-27 => { 1. open => 53.6300 2. high => 53.6300 3. low => 52.9200 4. close => 53.3500 5. volume => 1320500 }
2014-06-26 => { 1. open => 53.8100 2. high => 53.8100 3. low => 53.1100 4. close => 53.6600 5. volume => 1452300 }
2014-06-25 => { 1. open => 54.6300 2. high => 54.6345 3. low => 53.6700 4. close => 53.9200 5. volume => 2073900 }
2014-06-24 => { 1. open => 53.6700 2. high => 53.9700 3. low => 53.4300 4. close => 53.7700 5. volume => 2263800 }
2014-06-23 => { 1. open => 53.7800 2. high => 53.8650 3. low => 53.3900 4. close => 53.5000 5. volume => 1263300 }
2014-06-20 => { 1. open => 53.9900 2. high => 54.0300 3. low => 53.4000 4. close => 53.6800 5. volume => 2375500 }
2014-06-19 => { 1. open => 53.8000 2. high => 54.0600 3. low => 53.4100 4. close => 53.7200 5. volume => 1163300 }
2014-06-18 => { 1. open => 53.7100 2. high => 53.9500 3. low => 53.3600 4. close => 53.7500 5. volume => 1117100 }
2014-06-17 => { 1. open => 53.8900 2. high => 54.1800 3. low => 53.7000 4. close => 53.9000 5. volume => 784700 }
2014-06-16 => { 1. open => 53.8385 2. high => 54.3100 3. low => 53.8400 4. close => 54.0000 5. volume => 964400 }
2014-06-13 => { 1. open => 54.0400 2. high => 54.1200 3. low => 53.5700 4. close => 53.9200 5. volume => 1196200 }
2014-06-12 => { 1. open => 54.0800 2. high => 54.2900 3. low => 53.5500 4. close => 53.9300 5. volume => 1183800 }
2014-06-11 => { 1. open => 54.6400 2. high => 54.6800 3. low => 54.0200 4. close => 54.2700 5. volume => 1110400 }
2014-06-10 => { 1. open => 55.6200 2. high => 55.6200 3. low => 54.5400 4. close => 54.6100 5. volume => 1622400 }
2014-06-09 => { 1. open => 56.8600 2. high => 57.2200 3. low => 55.3900 4. close => 55.5000 5. volume => 2839800 }
2014-06-06 => { 1. open => 54.9300 2. high => 55.3500 3. low => 54.6700 4. close => 55.1400 5. volume => 1346300 }
2014-06-05 => { 1. open => 54.3200 2. high => 54.7300 3. low => 53.8600 4. close => 54.6600 5. volume => 1777700 }
2014-06-04 => { 1. open => 53.7701 2. high => 54.3400 3. low => 53.6200 4. close => 54.3200 5. volume => 1212000 }
2014-06-03 => { 1. open => 52.6700 2. high => 54.2700 3. low => 52.6700 4. close => 53.9700 5. volume => 3000900 }
2014-06-02 => { 1. open => 52.9900 2. high => 53.4100 3. low => 52.8700 4. close => 53.3200 5. volume => 1044400 }
2014-05-30 => { 1. open => 53.5200 2. high => 53.6900 3. low => 52.6350 4. close => 53.0300 5. volume => 1402200 }
2014-05-29 => { 1. open => 53.5900 2. high => 53.6774 3. low => 52.8600 4. close => 53.2600 5. volume => 2004500 }
2014-05-28 => { 1. open => 53.0500 2. high => 53.1380 3. low => 52.2600 4. close => 52.7800 5. volume => 1680400 }
2014-05-27 => { 1. open => 52.7700 2. high => 53.3482 3. low => 52.7500 4. close => 53.1700 5. volume => 1701800 }
2014-05-23 => { 1. open => 53.3900 2. high => 53.3900 3. low => 52.5500 4. close => 52.6800 5. volume => 2441800 }
2014-05-22 => { 1. open => 53.9200 2. high => 54.5000 3. low => 53.0100 4. close => 53.3100 5. volume => 6727200 }
2014-05-21 => { 1. open => 51.0400 2. high => 51.3900 3. low => 49.6900 4. close => 50.0000 5. volume => 3511800 }
2014-05-20 => { 1. open => 51.8900 2. high => 52.0800 3. low => 50.9200 4. close => 51.1200 5. volume => 2294600 }
2014-05-19 => { 1. open => 51.6300 2. high => 52.1300 3. low => 51.2900 4. close => 52.0200 5. volume => 1711300 }
2014-05-16 => { 1. open => 51.0700 2. high => 51.9100 3. low => 50.7800 4. close => 51.7900 5. volume => 1405700 }
2014-05-15 => { 1. open => 51.5700 2. high => 51.5898 3. low => 50.5200 4. close => 51.0100 5. volume => 1786000 }
2014-05-14 => { 1. open => 52.0288 2. high => 52.3000 3. low => 51.6000 4. close => 51.7400 5. volume => 1179300 }
2014-05-13 => { 1. open => 53.1400 2. high => 53.1389 3. low => 51.9700 4. close => 52.1900 5. volume => 2610300 }
2014-05-12 => { 1. open => 52.7765 2. high => 53.3500 3. low => 52.7300 4. close => 53.3100 5. volume => 1518000 }
2014-05-09 => { 1. open => 51.9700 2. high => 52.7997 3. low => 51.5600 4. close => 52.7700 5. volume => 1360000 }
2014-05-08 => { 1. open => 52.0200 2. high => 52.8000 3. low => 51.7900 4. close => 52.0400 5. volume => 1754900 }
2014-05-07 => { 1. open => 51.5800 2. high => 51.9686 3. low => 51.3800 4. close => 51.9200 5. volume => 1636600 }
2014-05-06 => { 1. open => 51.9500 2. high => 52.5133 3. low => 51.4800 4. close => 51.5900 5. volume => 1256100 }
2014-05-05 => { 1. open => 52.2000 2. high => 52.3800 3. low => 51.6100 4. close => 52.0100 5. volume => 1012200 }
2014-05-02 => { 1. open => 51.8500 2. high => 52.7200 3. low => 51.6300 4. close => 52.5000 5. volume => 1434200 }
2014-05-01 => { 1. open => 52.3400 2. high => 52.4000 3. low => 51.5500 4. close => 51.6400 5. volume => 1155600 }
2014-04-30 => { 1. open => 51.3900 2. high => 52.1100 3. low => 51.1500 4. close => 52.0700 5. volume => 1337900 }
2014-04-29 => { 1. open => 51.9700 2. high => 52.2400 3. low => 51.2500 4. close => 51.5100 5. volume => 1185700 }
2014-04-28 => { 1. open => 51.6300 2. high => 52.3000 3. low => 51.4100 4. close => 51.8900 5. volume => 1288700 }
2014-04-25 => { 1. open => 51.2100 2. high => 51.7300 3. low => 51.0000 4. close => 51.3600 5. volume => 1196300 }
2014-04-24 => { 1. open => 51.7400 2. high => 51.8900 3. low => 51.1800 4. close => 51.4200 5. volume => 723500 }
2014-04-23 => { 1. open => 51.8400 2. high => 51.8712 3. low => 51.2500 4. close => 51.5100 5. volume => 1176300 }
2014-04-22 => { 1. open => 50.6500 2. high => 51.5000 3. low => 50.6500 4. close => 51.3600 5. volume => 1631700 }
2014-04-21 => { 1. open => 51.1000 2. high => 51.3000 3. low => 50.4900 4. close => 50.6700 5. volume => 1334000 }
2014-04-17 => { 1. open => 50.6300 2. high => 51.3250 3. low => 50.5400 4. close => 51.0900 5. volume => 1392200 }
2014-04-16 => { 1. open => 51.1812 2. high => 51.4200 3. low => 50.4900 4. close => 50.6900 5. volume => 1017700 }
2014-04-15 => { 1. open => 51.0600 2. high => 51.3500 3. low => 50.1503 4. close => 50.7300 5. volume => 1975900 }
2014-04-14 => { 1. open => 51.0900 2. high => 51.2300 3. low => 50.4400 4. close => 50.9400 5. volume => 2049100 }
2014-04-11 => { 1. open => 50.5000 2. high => 51.0800 3. low => 50.3100 4. close => 50.7400 5. volume => 3013000 }
2014-04-10 => { 1. open => 52.0300 2. high => 52.2300 3. low => 50.6550 4. close => 50.8100 5. volume => 2420000 }
2014-04-09 => { 1. open => 50.9800 2. high => 52.1800 3. low => 50.9400 4. close => 52.1300 5. volume => 2775200 }
2014-04-08 => { 1. open => 50.8300 2. high => 51.1400 3. low => 50.6140 4. close => 50.8900 5. volume => 1936300 }
2014-04-07 => { 1. open => 52.0900 2. high => 52.1700 3. low => 50.5800 4. close => 50.9400 5. volume => 2768900 }
2014-04-04 => { 1. open => 53.0000 2. high => 53.1500 3. low => 51.9200 4. close => 52.1100 5. volume => 2075000 }
2014-04-03 => { 1. open => 52.8300 2. high => 53.1050 3. low => 52.6126 4. close => 52.7600 5. volume => 2290300 }
2014-04-02 => { 1. open => 52.4700 2. high => 52.9700 3. low => 52.2800 4. close => 52.8200 5. volume => 1931600 }
2014-04-01 => { 1. open => 51.5200 2. high => 52.7800 3. low => 51.5200 4. close => 52.4700 5. volume => 1753400 }
2014-03-31 => { 1. open => 52.2500 2. high => 52.4100 3. low => 51.7100 4. close => 52.1800 5. volume => 2033800 }
2014-03-28 => { 1. open => 52.0100 2. high => 52.5300 3. low => 51.9300 4. close => 52.1500 5. volume => 1405300 }
2014-03-27 => { 1. open => 51.8900 2. high => 52.0900 3. low => 51.2200 4. close => 51.8300 5. volume => 1764500 }
2014-03-26 => { 1. open => 52.1400 2. high => 52.5900 3. low => 52.0300 4. close => 52.0300 5. volume => 1990600 }
2014-03-25 => { 1. open => 52.3800 2. high => 52.6400 3. low => 51.8550 4. close => 51.9100 5. volume => 1766600 }
2014-03-24 => { 1. open => 52.9000 2. high => 53.0000 3. low => 52.0400 4. close => 52.2900 5. volume => 2381200 }
2014-03-21 => { 1. open => 53.7389 2. high => 53.8600 3. low => 52.6300 4. close => 52.7500 5. volume => 3666500 }
2014-03-20 => { 1. open => 53.1200 2. high => 53.6100 3. low => 52.9600 4. close => 53.3200 5. volume => 1196300 }
2014-03-19 => { 1. open => 53.7832 2. high => 53.9350 3. low => 52.9100 4. close => 53.2700 5. volume => 1348900 }
2014-03-18 => { 1. open => 53.6160 2. high => 53.8700 3. low => 53.3300 4. close => 53.6600 5. volume => 1152100 }
2014-03-17 => { 1. open => 54.3000 2. high => 54.3000 3. low => 53.2650 4. close => 53.6800 5. volume => 1488100 }
2014-03-14 => { 1. open => 54.0219 2. high => 54.7500 3. low => 53.8600 4. close => 53.9200 5. volume => 1386400 }
2014-03-13 => { 1. open => 54.0976 2. high => 54.9400 3. low => 54.0000 4. close => 54.2100 5. volume => 1634600 }
2014-03-12 => { 1. open => 54.1400 2. high => 54.9900 3. low => 54.1100 4. close => 54.9600 5. volume => 2273800 }
2014-03-11 => { 1. open => 54.4800 2. high => 54.5800 3. low => 54.2300 4. close => 54.4300 5. volume => 1417700 }
2014-03-10 => { 1. open => 54.3000 2. high => 54.5400 3. low => 54.0000 4. close => 54.2900 5. volume => 1837000 }
2014-03-07 => { 1. open => 54.6000 2. high => 54.9400 3. low => 54.2800 4. close => 54.3300 5. volume => 1896000 }
2014-03-06 => { 1. open => 54.0200 2. high => 54.3740 3. low => 53.6850 4. close => 54.1100 5. volume => 1334600 }
2014-03-05 => { 1. open => 54.5200 2. high => 54.5990 3. low => 53.5900 4. close => 54.0100 5. volume => 2564100 }
2014-03-04 => { 1. open => 55.1000 2. high => 55.3200 3. low => 54.2400 4. close => 54.6300 5. volume => 1946700 }
2014-03-03 => { 1. open => 54.4500 2. high => 54.9900 3. low => 54.2600 4. close => 54.7200 5. volume => 1788800 }
2014-02-28 => { 1. open => 54.7600 2. high => 55.1200 3. low => 54.4400 4. close => 54.7700 5. volume => 2375300 }
2014-02-27 => { 1. open => 55.0400 2. high => 55.6300 3. low => 54.6200 4. close => 54.6600 5. volume => 4322500 }
2014-02-26 => { 1. open => 52.2400 2. high => 56.3900 3. low => 52.2400 4. close => 55.2900 5. volume => 9319800 }
2014-02-25 => { 1. open => 52.2500 2. high => 52.9000 3. low => 52.0250 4. close => 52.6800 5. volume => 3150300 }
2014-02-24 => { 1. open => 51.9973 2. high => 52.7800 3. low => 51.9650 4. close => 52.3300 5. volume => 2313200 }
2014-02-21 => { 1. open => 51.6000 2. high => 52.2700 3. low => 51.3800 4. close => 51.9700 5. volume => 1958200 }
2014-02-20 => { 1. open => 52.1500 2. high => 52.1500 3. low => 51.4950 4. close => 51.5200 5. volume => 2661300 }
2014-02-19 => { 1. open => 52.2000 2. high => 52.5189 3. low => 52.0200 4. close => 52.1900 5. volume => 2290400 }
2014-02-18 => { 1. open => 52.0400 2. high => 52.3700 3. low => 51.8100 4. close => 52.2900 5. volume => 1877900 }
2014-02-14 => { 1. open => 51.7800 2. high => 52.1850 3. low => 51.4000 4. close => 51.9200 5. volume => 1968700 }
2014-02-13 => { 1. open => 51.7900 2. high => 51.8900 3. low => 51.5100 4. close => 51.8400 5. volume => 1681900 }
2014-02-12 => { 1. open => 51.7900 2. high => 52.1700 3. low => 51.5500 4. close => 51.9300 5. volume => 2610900 }
2014-02-11 => { 1. open => 51.3000 2. high => 51.7500 3. low => 51.0400 4. close => 51.5800 5. volume => 1768300 }
2014-02-10 => { 1. open => 51.1900 2. high => 51.5200 3. low => 50.9680 4. close => 51.3300 5. volume => 2068600 }
2014-02-07 => { 1. open => 51.1500 2. high => 51.5000 3. low => 50.7900 4. close => 51.3900 5. volume => 1659900 }
2014-02-06 => { 1. open => 49.9400 2. high => 50.9300 3. low => 49.8300 4. close => 50.8900 5. volume => 3177800 }
2014-02-05 => { 1. open => 50.0099 2. high => 50.3300 3. low => 49.6500 4. close => 49.8100 5. volume => 6210500 }
2014-02-04 => { 1. open => 49.8400 2. high => 50.2000 3. low => 49.6900 4. close => 50.0100 5. volume => 3153000 }
2014-02-03 => { 1. open => 50.4900 2. high => 50.7155 3. low => 49.5930 4. close => 49.6800 5. volume => 3311700 }
2014-01-31 => { 1. open => 50.5300 2. high => 50.8500 3. low => 49.6600 4. close => 50.5200 5. volume => 6940700 }
2014-01-30 => { 1. open => 51.0300 2. high => 51.3100 3. low => 50.7300 4. close => 51.0600 5. volume => 3159300 }
2014-01-29 => { 1. open => 50.8500 2. high => 51.1800 3. low => 50.5550 4. close => 50.5700 5. volume => 3209000 }
2014-01-28 => { 1. open => 51.1100 2. high => 51.3700 3. low => 50.8800 4. close => 51.1100 5. volume => 4176100 }
2014-01-27 => { 1. open => 51.6600 2. high => 52.0100 3. low => 51.0200 4. close => 51.0700 5. volume => 4067600 }
2014-01-24 => { 1. open => 52.2300 2. high => 52.6600 3. low => 51.6500 4. close => 51.6700 5. volume => 3248100 }
2014-01-23 => { 1. open => 52.6900 2. high => 52.9600 3. low => 52.1900 4. close => 52.5600 5. volume => 3150400 }
2014-01-22 => { 1. open => 52.9700 2. high => 53.2500 3. low => 52.7900 4. close => 53.1400 5. volume => 2634200 }
2014-01-21 => { 1. open => 54.2800 2. high => 54.5200 3. low => 53.3400 4. close => 53.5500 5. volume => 3732400 }
2014-01-17 => { 1. open => 54.6400 2. high => 54.7500 3. low => 53.8950 4. close => 54.3200 5. volume => 3723000 }
2014-01-16 => { 1. open => 55.1400 2. high => 55.3300 3. low => 54.3400 4. close => 54.6100 5. volume => 3345300 }
2014-01-15 => { 1. open => 55.4400 2. high => 55.4700 3. low => 54.7600 4. close => 55.1900 5. volume => 2145500 }
2014-01-14 => { 1. open => 55.2900 2. high => 55.5500 3. low => 54.6620 4. close => 55.2700 5. volume => 2110800 }
2014-01-13 => { 1. open => 55.9100 2. high => 55.9500 3. low => 55.0000 4. close => 55.1300 5. volume => 3368700 }
2014-01-10 => { 1. open => 56.5700 2. high => 56.7040 3. low => 55.4000 4. close => 55.8900 5. volume => 3352500 }
2014-01-09 => { 1. open => 55.9200 2. high => 56.9100 3. low => 55.6410 4. close => 56.4300 5. volume => 3417000 }
2014-01-08 => { 1. open => 56.4700 2. high => 56.7073 3. low => 56.3300 4. close => 56.6400 5. volume => 1914300 }
2014-01-07 => { 1. open => 56.5500 2. high => 56.9400 3. low => 56.4800 4. close => 56.5900 5. volume => 2398200 }
2014-01-06 => { 1. open => 56.7400 2. high => 57.4100 3. low => 56.5515 4. close => 56.7600 5. volume => 2780000 }
2014-01-03 => { 1. open => 56.5500 2. high => 56.9200 3. low => 56.3940 4. close => 56.5700 5. volume => 1694200 }
2014-01-02 => { 1. open => 55.9900 2. high => 56.5600 3. low => 55.9800 4. close => 56.4000 5. volume => 2424200 }
2013-12-31 => { 1. open => 56.6600 2. high => 56.7100 3. low => 56.2800 4. close => 56.4200 5. volume => 887200 }
2013-12-30 => { 1. open => 56.2100 2. high => 56.4700 3. low => 56.0875 4. close => 56.3500 5. volume => 1196200 }
2013-12-27 => { 1. open => 56.5800 2. high => 56.8000 3. low => 55.9500 4. close => 56.2900 5. volume => 1246400 }
2013-12-26 => { 1. open => 55.7500 2. high => 56.8800 3. low => 55.7513 4. close => 56.5800 5. volume => 1219100 }
2013-12-24 => { 1. open => 56.0000 2. high => 56.7500 3. low => 55.9900 4. close => 56.4000 5. volume => 1176600 }
2013-12-23 => { 1. open => 55.6500 2. high => 56.1200 3. low => 55.3600 4. close => 55.9900 5. volume => 2231400 }
2013-12-20 => { 1. open => 55.2500 2. high => 55.6620 3. low => 55.0800 4. close => 55.4500 5. volume => 4882900 }
2013-12-19 => { 1. open => 55.7400 2. high => 55.8000 3. low => 55.1000 4. close => 55.3000 5. volume => 1809800 }
2013-12-18 => { 1. open => 55.7600 2. high => 55.9100 3. low => 55.0800 4. close => 55.8200 5. volume => 3047000 }
2013-12-17 => { 1. open => 56.0300 2. high => 56.1100 3. low => 55.5900 4. close => 55.7100 5. volume => 2119100 }
2013-12-16 => { 1. open => 55.8900 2. high => 56.3200 3. low => 55.8300 4. close => 56.1100 5. volume => 2280300 }
2013-12-13 => { 1. open => 55.9400 2. high => 56.3200 3. low => 55.4400 4. close => 55.7200 5. volume => 1218800 }
2013-12-12 => { 1. open => 55.9500 2. high => 56.2800 3. low => 55.5829 4. close => 55.7400 5. volume => 1983500 }
2013-12-11 => { 1. open => 55.5200 2. high => 56.3857 3. low => 55.5100 4. close => 55.9000 5. volume => 2100100 }
2013-12-10 => { 1. open => 55.1500 2. high => 56.0300 3. low => 55.1100 4. close => 55.6400 5. volume => 2220800 }
2013-12-09 => { 1. open => 55.4300 2. high => 55.7100 3. low => 55.1000 4. close => 55.2800 5. volume => 2243900 }
2013-12-06 => { 1. open => 55.5100 2. high => 55.7400 3. low => 55.0200 4. close => 55.1700 5. volume => 3809700 }
2013-12-05 => { 1. open => 55.0700 2. high => 56.2500 3. low => 55.0500 4. close => 55.2500 5. volume => 3055400 }
2013-12-04 => { 1. open => 54.7300 2. high => 55.5400 3. low => 54.6700 4. close => 54.9000 5. volume => 2875200 }
2013-12-03 => { 1. open => 55.4500 2. high => 55.6400 3. low => 54.9430 4. close => 55.2400 5. volume => 2774700 }
2013-12-02 => { 1. open => 55.6300 2. high => 55.9150 3. low => 55.3800 4. close => 55.4900 5. volume => 2421600 }
2013-11-29 => { 1. open => 55.8600 2. high => 56.1950 3. low => 55.5900 4. close => 55.6500 5. volume => 2571900 }
2013-11-27 => { 1. open => 56.3694 2. high => 56.5600 3. low => 55.7900 4. close => 55.8300 5. volume => 2038200 }
2013-11-26 => { 1. open => 56.6900 2. high => 56.8200 3. low => 56.0700 4. close => 56.1900 5. volume => 2952000 }
2013-11-25 => { 1. open => 57.0700 2. high => 57.3552 3. low => 56.4100 4. close => 56.5500 5. volume => 2276800 }
2013-11-22 => { 1. open => 56.8300 2. high => 57.5200 3. low => 56.5600 4. close => 56.8600 5. volume => 4406900 }
2013-11-21 => { 1. open => 55.5000 2. high => 56.9000 3. low => 55.1500 4. close => 56.2800 5. volume => 8819100 }
2013-11-20 => { 1. open => 59.3800 2. high => 59.6100 3. low => 58.6600 4. close => 58.9200 5. volume => 2053600 }
2013-11-19 => { 1. open => 59.8200 2. high => 59.8300 3. low => 59.2000 4. close => 59.3100 5. volume => 1324700 }
2013-11-18 => { 1. open => 60.0200 2. high => 60.1080 3. low => 58.9700 4. close => 59.5400 5. volume => 1984000 }
2013-11-15 => { 1. open => 59.8200 2. high => 59.9800 3. low => 59.2400 4. close => 59.9100 5. volume => 1399300 }
2013-11-14 => { 1. open => 59.5600 2. high => 60.0200 3. low => 59.2000 4. close => 59.8100 5. volume => 1315300 }
2013-11-13 => { 1. open => 58.9500 2. high => 59.7300 3. low => 58.9500 4. close => 59.6200 5. volume => 1401600 }
2013-11-12 => { 1. open => 58.9200 2. high => 59.3600 3. low => 58.7800 4. close => 59.2900 5. volume => 880800 }
2013-11-11 => { 1. open => 58.4200 2. high => 59.3900 3. low => 58.2000 4. close => 59.0600 5. volume => 1263800 }
2013-11-08 => { 1. open => 58.0800 2. high => 58.7800 3. low => 57.7600 4. close => 58.6600 5. volume => 1876300 }
2013-11-07 => { 1. open => 58.8400 2. high => 58.8798 3. low => 57.8700 4. close => 57.9100 5. volume => 1517800 }
2013-11-06 => { 1. open => 59.8500 2. high => 59.8500 3. low => 58.2500 4. close => 58.7200 5. volume => 1070400 }
2013-11-05 => { 1. open => 58.0300 2. high => 59.0550 3. low => 57.8500 4. close => 58.5000 5. volume => 1628600 }
2013-11-04 => { 1. open => 58.5195 2. high => 58.6700 3. low => 57.9000 4. close => 57.9600 5. volume => 1917500 }
2013-11-01 => { 1. open => 58.8800 2. high => 58.8800 3. low => 58.0100 4. close => 58.1700 5. volume => 1213100 }
2013-10-31 => { 1. open => 58.7200 2. high => 58.8180 3. low => 58.2621 4. close => 58.4000 5. volume => 1229700 }
2013-10-30 => { 1. open => 59.2000 2. high => 59.4400 3. low => 58.1700 4. close => 58.5700 5. volume => 1589500 }
2013-10-29 => { 1. open => 59.4700 2. high => 59.5900 3. low => 58.9000 4. close => 59.1500 5. volume => 2086800 }
2013-10-28 => { 1. open => 59.7200 2. high => 59.7800 3. low => 58.9900 4. close => 59.2300 5. volume => 1123900 }
2013-10-25 => { 1. open => 59.7100 2. high => 59.8300 3. low => 59.3400 4. close => 59.7000 5. volume => 749900 }
2013-10-24 => { 1. open => 59.5200 2. high => 59.6700 3. low => 59.1700 4. close => 59.6200 5. volume => 765200 }
2013-10-23 => { 1. open => 59.1700 2. high => 59.7600 3. low => 59.0688 4. close => 59.3700 5. volume => 744000 }
2013-10-22 => { 1. open => 59.7800 2. high => 60.1897 3. low => 59.1200 4. close => 59.4700 5. volume => 1258100 }
2013-10-21 => { 1. open => 59.0195 2. high => 59.6600 3. low => 59.0100 4. close => 59.6100 5. volume => 992300 }
2013-10-18 => { 1. open => 59.0200 2. high => 59.3700 3. low => 58.7256 4. close => 59.2400 5. volume => 1201600 }
2013-10-17 => { 1. open => 58.9800 2. high => 59.1400 3. low => 58.5200 4. close => 58.9920 5. volume => 1272500 }
2013-10-16 => { 1. open => 59.0500 2. high => 59.6800 3. low => 58.7800 4. close => 59.0600 5. volume => 1549400 }
2013-10-15 => { 1. open => 57.8300 2. high => 58.7900 3. low => 57.8300 4. close => 58.4800 5. volume => 1274200 }
2013-10-14 => { 1. open => 58.6200 2. high => 59.0022 3. low => 58.4000 4. close => 58.8600 5. volume => 1430000 }
2013-10-11 => { 1. open => 58.2200 2. high => 58.8200 3. low => 58.0200 4. close => 58.6900 5. volume => 1245400 }
2013-10-10 => { 1. open => 58.1700 2. high => 58.4340 3. low => 57.5582 4. close => 58.2300 5. volume => 2072500 }
2013-10-09 => { 1. open => 57.4000 2. high => 57.8200 3. low => 57.2058 4. close => 57.6600 5. volume => 1491900 }
2013-10-08 => { 1. open => 58.3300 2. high => 58.4600 3. low => 57.7800 4. close => 57.8700 5. volume => 1680200 }
2013-10-07 => { 1. open => 58.6209 2. high => 58.8900 3. low => 58.0700 4. close => 58.2200 5. volume => 1664200 }
2013-10-04 => { 1. open => 58.8100 2. high => 59.3990 3. low => 58.4600 4. close => 59.2100 5. volume => 1428000 }
2013-10-03 => { 1. open => 58.9200 2. high => 59.0600 3. low => 58.2700 4. close => 58.7700 5. volume => 1612400 }
2013-10-02 => { 1. open => 58.2500 2. high => 58.9500 3. low => 57.8157 4. close => 58.9500 5. volume => 1874700 }
2013-10-01 => { 1. open => 57.3200 2. high => 58.5400 3. low => 57.0700 4. close => 58.4500 5. volume => 1788200 }
2013-09-30 => { 1. open => 56.7600 2. high => 57.4300 3. low => 56.3600 4. close => 57.1600 5. volume => 2220600 }
2013-09-27 => { 1. open => 57.8300 2. high => 58.0800 3. low => 57.2850 4. close => 57.5200 5. volume => 1103200 }
2013-09-26 => { 1. open => 57.7200 2. high => 58.3200 3. low => 57.5100 4. close => 58.0900 5. volume => 1214900 }
2013-09-25 => { 1. open => 57.7200 2. high => 58.1400 3. low => 56.9800 4. close => 57.4400 5. volume => 2029400 }
2013-09-24 => { 1. open => 58.1000 2. high => 58.5800 3. low => 57.9700 4. close => 58.1400 5. volume => 1282600 }
2013-09-23 => { 1. open => 57.6800 2. high => 58.0650 3. low => 57.3700 4. close => 57.8800 5. volume => 1942800 }
2013-09-20 => { 1. open => 58.4800 2. high => 58.6800 3. low => 57.8500 4. close => 58.0000 5. volume => 2213100 }
2013-09-19 => { 1. open => 58.1400 2. high => 58.6900 3. low => 57.6700 4. close => 58.4890 5. volume => 2270700 }
2013-09-18 => { 1. open => 57.5200 2. high => 57.9000 3. low => 56.6700 4. close => 57.8200 5. volume => 3662100 }
2013-09-17 => { 1. open => 55.9000 2. high => 56.0500 3. low => 55.5400 4. close => 55.8300 5. volume => 938400 }
2013-09-16 => { 1. open => 55.3500 2. high => 56.4000 3. low => 55.3500 4. close => 55.8600 5. volume => 2180200 }
2013-09-13 => { 1. open => 54.8000 2. high => 54.9947 3. low => 54.4500 4. close => 54.8700 5. volume => 708200 }
2013-09-12 => { 1. open => 54.7200 2. high => 55.0882 3. low => 54.4700 4. close => 54.6100 5. volume => 963600 }
2013-09-11 => { 1. open => 54.4900 2. high => 55.0550 3. low => 54.3000 4. close => 54.9900 5. volume => 1448400 }
2013-09-10 => { 1. open => 53.9100 2. high => 54.3700 3. low => 53.3900 4. close => 54.3700 5. volume => 1107900 }
2013-09-09 => { 1. open => 53.4500 2. high => 53.7600 3. low => 53.2800 4. close => 53.6900 5. volume => 1336300 }
2013-09-06 => { 1. open => 53.9400 2. high => 54.1500 3. low => 52.9600 4. close => 53.4500 5. volume => 948400 }
2013-09-05 => { 1. open => 54.0300 2. high => 54.7100 3. low => 53.9000 4. close => 53.9700 5. volume => 1252100 }
2013-09-04 => { 1. open => 52.9600 2. high => 54.4100 3. low => 52.6800 4. close => 54.1700 5. volume => 2102700 }
2013-09-03 => { 1. open => 53.1400 2. high => 53.5000 3. low => 52.3100 4. close => 52.5300 5. volume => 1046400 }
2013-08-30 => { 1. open => 53.1800 2. high => 53.3400 3. low => 52.5270 4. close => 52.7000 5. volume => 887200 }
2013-08-29 => { 1. open => 52.9800 2. high => 53.5370 3. low => 52.9100 4. close => 53.0200 5. volume => 1080600 }
2013-08-28 => { 1. open => 53.6000 2. high => 53.8200 3. low => 53.2500 4. close => 53.3100 5. volume => 841400 }
2013-08-27 => { 1. open => 53.6200 2. high => 54.1900 3. low => 53.3100 4. close => 53.5100 5. volume => 1604400 }
2013-08-26 => { 1. open => 54.0000 2. high => 54.5700 3. low => 53.7500 4. close => 54.1200 5. volume => 1776600 }
2013-08-23 => { 1. open => 53.3400 2. high => 53.5500 3. low => 52.6750 4. close => 53.2900 5. volume => 2006000 }
2013-08-22 => { 1. open => 52.2000 2. high => 54.9200 3. low => 51.7000 4. close => 53.1300 5. volume => 3218700 }
2013-08-21 => { 1. open => 51.9700 2. high => 52.3400 3. low => 51.4800 4. close => 51.8400 5. volume => 1964700 }
2013-08-20 => { 1. open => 51.2500 2. high => 52.2800 3. low => 51.2500 4. close => 52.0000 5. volume => 2120600 }
2013-08-19 => { 1. open => 50.5200 2. high => 51.2500 3. low => 50.3500 4. close => 50.9100 5. volume => 1715500 }
2013-08-16 => { 1. open => 51.0500 2. high => 51.2600 3. low => 50.3300 4. close => 50.4500 5. volume => 2098600 }
2013-08-15 => { 1. open => 52.6800 2. high => 52.6800 3. low => 51.2500 4. close => 51.2800 5. volume => 1452200 }
2013-08-14 => { 1. open => 53.4400 2. high => 53.5500 3. low => 52.9700 4. close => 53.0200 5. volume => 929500 }
2013-08-13 => { 1. open => 52.9400 2. high => 53.8700 3. low => 52.8900 4. close => 53.7300 5. volume => 907900 }
2013-08-12 => { 1. open => 52.5200 2. high => 52.9950 3. low => 52.4000 4. close => 52.9700 5. volume => 1100600 }
2013-08-09 => { 1. open => 53.2600 2. high => 53.6200 3. low => 52.7200 4. close => 52.9200 5. volume => 849800 }
2013-08-08 => { 1. open => 54.0300 2. high => 54.2400 3. low => 53.1100 4. close => 53.3000 5. volume => 1615700 }
2013-08-07 => { 1. open => 54.2300 2. high => 54.2500 3. low => 53.4500 4. close => 53.9000 5. volume => 1397000 }
2013-08-06 => { 1. open => 54.2800 2. high => 54.4800 3. low => 53.7800 4. close => 54.2500 5. volume => 1140300 }
2013-08-05 => { 1. open => 54.0600 2. high => 54.3600 3. low => 53.9900 4. close => 54.3400 5. volume => 646700 }
2013-08-02 => { 1. open => 54.5000 2. high => 54.5200 3. low => 53.7400 4. close => 54.3800 5. volume => 1054800 }
2013-08-01 => { 1. open => 53.8100 2. high => 55.0200 3. low => 53.8100 4. close => 54.4300 5. volume => 1259100 }
2013-07-31 => { 1. open => 53.7100 2. high => 53.9800 3. low => 53.5200 4. close => 53.6500 5. volume => 1205600 }
2013-07-30 => { 1. open => 53.2000 2. high => 53.6700 3. low => 53.1100 4. close => 53.3900 5. volume => 1093100 }
2013-07-29 => { 1. open => 52.8300 2. high => 53.1000 3. low => 52.5500 4. close => 52.9400 5. volume => 880700 }
2013-07-26 => { 1. open => 52.4400 2. high => 53.1400 3. low => 52.1900 4. close => 53.1300 5. volume => 888400 }
2013-07-25 => { 1. open => 52.9000 2. high => 53.1400 3. low => 52.4300 4. close => 52.7500 5. volume => 930000 }
2013-07-24 => { 1. open => 53.3300 2. high => 53.4900 3. low => 52.2350 4. close => 52.8800 5. volume => 1218000 }
2013-07-23 => { 1. open => 53.6600 2. high => 53.7450 3. low => 52.8000 4. close => 53.1400 5. volume => 1205300 }
2013-07-22 => { 1. open => 53.8200 2. high => 53.9100 3. low => 53.2500 4. close => 53.7100 5. volume => 765500 }
2013-07-19 => { 1. open => 53.6900 2. high => 54.0300 3. low => 53.1900 4. close => 53.5500 5. volume => 939600 }
2013-07-18 => { 1. open => 53.2700 2. high => 53.9400 3. low => 53.1000 4. close => 53.6900 5. volume => 889800 }
2013-07-17 => { 1. open => 53.1800 2. high => 53.6000 3. low => 52.9600 4. close => 53.1000 5. volume => 1377200 }
2013-07-16 => { 1. open => 53.4400 2. high => 53.6600 3. low => 53.0100 4. close => 53.1700 5. volume => 1881200 }
2013-07-15 => { 1. open => 53.9100 2. high => 54.1000 3. low => 53.3800 4. close => 53.5100 5. volume => 1022600 }
2013-07-12 => { 1. open => 54.0500 2. high => 54.3900 3. low => 53.5950 4. close => 53.9600 5. volume => 1531000 }
2013-07-11 => { 1. open => 54.9700 2. high => 55.0000 3. low => 53.6600 4. close => 54.1700 5. volume => 1549000 }
2013-07-10 => { 1. open => 53.1500 2. high => 54.3900 3. low => 52.8700 4. close => 54.2900 5. volume => 2160100 }
2013-07-09 => { 1. open => 53.3600 2. high => 53.7800 3. low => 52.6100 4. close => 52.8200 5. volume => 1794000 }
2013-07-08 => { 1. open => 53.2500 2. high => 53.7800 3. low => 52.8485 4. close => 53.2600 5. volume => 1746600 }
2013-07-05 => { 1. open => 52.5000 2. high => 53.2500 3. low => 51.8900 4. close => 53.0000 5. volume => 1132200 }
2013-07-03 => { 1. open => 51.5300 2. high => 52.3600 3. low => 51.3100 4. close => 52.0600 5. volume => 923000 }
2013-07-02 => { 1. open => 51.4300 2. high => 52.3891 3. low => 51.2500 4. close => 51.9500 5. volume => 1874500 }
2013-07-01 => { 1. open => 50.6589 2. high => 51.8700 3. low => 50.4600 4. close => 51.6350 5. volume => 1423200 }
2013-06-28 => { 1. open => 50.0600 2. high => 51.2900 3. low => 50.0200 4. close => 50.8400 5. volume => 2607100 }
2013-06-27 => { 1. open => 50.2200 2. high => 50.5200 3. low => 49.9500 4. close => 50.3300 5. volume => 1025600 }
2013-06-26 => { 1. open => 50.2200 2. high => 50.5000 3. low => 49.6250 4. close => 49.9500 5. volume => 1403000 }
2013-06-25 => { 1. open => 49.8300 2. high => 49.9400 3. low => 49.0600 4. close => 49.7800 5. volume => 1876000 }
2013-06-24 => { 1. open => 49.2400 2. high => 49.9900 3. low => 48.9100 4. close => 49.6200 5. volume => 2543900 }
2013-06-21 => { 1. open => 49.6400 2. high => 50.6500 3. low => 48.5100 4. close => 49.4100 5. volume => 4255900 }
2013-06-20 => { 1. open => 49.8400 2. high => 50.0700 3. low => 49.2594 4. close => 49.3500 5. volume => 1770300 }
2013-06-19 => { 1. open => 50.5400 2. high => 50.7300 3. low => 49.9700 4. close => 50.1600 5. volume => 1298600 }
2013-06-18 => { 1. open => 50.0400 2. high => 50.6600 3. low => 50.0400 4. close => 50.6000 5. volume => 1444800 }
2013-06-17 => { 1. open => 49.7000 2. high => 50.7900 3. low => 49.7002 4. close => 50.1400 5. volume => 1685700 }
2013-06-14 => { 1. open => 49.2700 2. high => 49.7200 3. low => 48.8600 4. close => 49.1200 5. volume => 785300 }
2013-06-13 => { 1. open => 48.6100 2. high => 49.5900 3. low => 48.3000 4. close => 49.3200 5. volume => 968800 }
2013-06-12 => { 1. open => 50.1000 2. high => 50.1800 3. low => 48.5400 4. close => 48.5600 5. volume => 1108400 }
2013-06-11 => { 1. open => 49.4400 2. high => 50.1200 3. low => 49.0200 4. close => 49.8300 5. volume => 1142100 }
2013-06-10 => { 1. open => 49.7400 2. high => 50.1200 3. low => 49.3317 4. close => 49.8000 5. volume => 1290700 }
2013-06-07 => { 1. open => 49.2900 2. high => 50.1300 3. low => 49.2800 4. close => 49.6900 5. volume => 1199600 }
2013-06-06 => { 1. open => 48.6200 2. high => 49.3000 3. low => 48.1100 4. close => 49.2800 5. volume => 1919300 }
2013-06-05 => { 1. open => 48.5700 2. high => 49.0400 3. low => 47.9900 4. close => 48.1200 5. volume => 1158200 }
2013-06-04 => { 1. open => 48.6800 2. high => 49.5108 3. low => 48.1800 4. close => 48.5500 5. volume => 2667200 }
2013-06-03 => { 1. open => 48.5000 2. high => 50.0700 3. low => 48.3800 4. close => 49.1700 5. volume => 2109200 }
2013-05-31 => { 1. open => 48.9400 2. high => 49.3800 3. low => 47.7000 4. close => 48.0400 5. volume => 2473200 }
2013-05-30 => { 1. open => 49.7000 2. high => 49.9900 3. low => 48.9700 4. close => 49.0000 5. volume => 1596200 }
2013-05-29 => { 1. open => 50.2300 2. high => 50.5000 3. low => 49.4200 4. close => 49.7700 5. volume => 2124300 }
2013-05-28 => { 1. open => 50.6800 2. high => 50.9750 3. low => 50.2250 4. close => 50.5600 5. volume => 1347900 }
2013-05-24 => { 1. open => 50.0100 2. high => 50.3300 3. low => 49.8600 4. close => 50.2400 5. volume => 1997000 }
2013-05-23 => { 1. open => 49.9000 2. high => 51.2000 3. low => 48.6300 4. close => 50.1900 5. volume => 4433000 }
2013-05-22 => { 1. open => 49.5432 2. high => 49.6400 3. low => 48.0800 4. close => 48.3700 5. volume => 3215200 }
2013-05-21 => { 1. open => 49.6000 2. high => 49.6800 3. low => 49.3500 4. close => 49.3800 5. volume => 1663100 }
2013-05-20 => { 1. open => 49.6800 2. high => 49.7500 3. low => 49.2700 4. close => 49.4700 5. volume => 1287800 }
2013-05-17 => { 1. open => 50.2400 2. high => 50.2700 3. low => 49.2900 4. close => 49.7600 5. volume => 2508400 }
2013-05-16 => { 1. open => 49.9900 2. high => 50.6391 3. low => 49.5500 4. close => 49.7500 5. volume => 1268200 }
2013-05-15 => { 1. open => 49.2500 2. high => 50.4650 3. low => 48.8100 4. close => 50.2800 5. volume => 1707800 }
2013-05-14 => { 1. open => 49.1000 2. high => 49.5400 3. low => 49.0700 4. close => 49.1600 5. volume => 1286000 }
2013-05-13 => { 1. open => 49.0800 2. high => 49.2800 3. low => 48.6600 4. close => 49.0700 5. volume => 1431400 }
2013-05-10 => { 1. open => 49.1700 2. high => 49.5600 3. low => 49.0000 4. close => 49.2800 5. volume => 1001600 }
2013-05-09 => { 1. open => 49.4000 2. high => 49.8000 3. low => 48.8700 4. close => 49.0600 5. volume => 1020000 }
2013-05-08 => { 1. open => 49.4900 2. high => 49.8500 3. low => 49.1200 4. close => 49.3900 5. volume => 1414100 }
2013-05-07 => { 1. open => 48.6400 2. high => 49.5500 3. low => 48.1300 4. close => 49.5000 5. volume => 1772300 }
2013-05-06 => { 1. open => 48.5200 2. high => 49.0000 3. low => 48.4000 4. close => 48.7000 5. volume => 1549100 }
2013-05-03 => { 1. open => 48.8400 2. high => 48.9173 3. low => 48.3600 4. close => 48.6600 5. volume => 1588600 }
2013-05-02 => { 1. open => 47.8500 2. high => 48.7200 3. low => 47.7200 4. close => 48.4200 5. volume => 1357500 }
2013-05-01 => { 1. open => 47.6400 2. high => 48.2400 3. low => 47.5700 4. close => 47.8100 5. volume => 1290800 }
2013-04-30 => { 1. open => 47.6500 2. high => 47.7300 3. low => 46.8750 4. close => 47.5600 5. volume => 2334700 }
2013-04-29 => { 1. open => 48.0900 2. high => 48.3389 3. low => 47.6600 4. close => 47.7900 5. volume => 1385600 }
2013-04-26 => { 1. open => 48.4400 2. high => 48.6000 3. low => 47.8700 4. close => 47.9500 5. volume => 1507600 }
2013-04-25 => { 1. open => 48.4800 2. high => 48.8500 3. low => 48.3200 4. close => 48.6000 5. volume => 1760900 }
2013-04-24 => { 1. open => 48.3800 2. high => 48.6000 3. low => 47.9000 4. close => 48.1750 5. volume => 1091300 }
2013-04-23 => { 1. open => 47.8200 2. high => 48.4100 3. low => 47.7100 4. close => 48.2000 5. volume => 1515100 }
2013-04-22 => { 1. open => 47.4500 2. high => 47.8300 3. low => 46.8750 4. close => 47.7100 5. volume => 1406500 }
2013-04-19 => { 1. open => 46.8600 2. high => 47.4700 3. low => 46.6200 4. close => 47.4700 5. volume => 1277900 }
2013-04-18 => { 1. open => 47.6700 2. high => 47.6700 3. low => 46.3600 4. close => 47.0100 5. volume => 1674100 }
2013-04-17 => { 1. open => 47.2791 2. high => 47.6200 3. low => 46.8900 4. close => 47.3700 5. volume => 1342400 }
2013-04-16 => { 1. open => 47.0600 2. high => 47.8200 3. low => 46.4500 4. close => 47.7300 5. volume => 1660900 }
2013-04-15 => { 1. open => 47.4800 2. high => 47.9800 3. low => 46.7671 4. close => 46.8800 5. volume => 1915600 }
2013-04-12 => { 1. open => 47.3300 2. high => 47.8500 3. low => 47.1200 4. close => 47.8200 5. volume => 1641900 }
2013-04-11 => { 1. open => 46.3500 2. high => 47.4000 3. low => 46.3500 4. close => 47.2800 5. volume => 2550300 }
2013-04-10 => { 1. open => 45.6900 2. high => 46.8096 3. low => 45.6720 4. close => 46.1200 5. volume => 4465100 }
2013-04-09 => { 1. open => 46.9205 2. high => 46.9600 3. low => 45.5700 4. close => 45.9900 5. volume => 4093900 }
2013-04-08 => { 1. open => 47.0600 2. high => 47.3800 3. low => 46.5100 4. close => 47.0300 5. volume => 1612800 }
2013-04-05 => { 1. open => 46.8500 2. high => 47.2500 3. low => 46.6300 4. close => 46.9700 5. volume => 2012100 }
2013-04-04 => { 1. open => 47.2500 2. high => 47.7100 3. low => 47.1200 4. close => 47.6700 5. volume => 2116800 }
2013-04-03 => { 1. open => 48.3500 2. high => 48.4400 3. low => 47.1600 4. close => 47.2600 5. volume => 3013300 }
2013-04-02 => { 1. open => 47.9300 2. high => 48.0000 3. low => 47.0500 4. close => 47.3200 5. volume => 1773900 }
2013-04-01 => { 1. open => 48.5600 2. high => 48.5700 3. low => 47.3975 4. close => 47.6000 5. volume => 2387200 }
2013-03-28 => { 1. open => 47.7700 2. high => 48.4700 3. low => 47.3300 4. close => 48.4300 5. volume => 2597700 }
2013-03-27 => { 1. open => 47.7700 2. high => 48.2450 3. low => 47.6000 4. close => 47.8600 5. volume => 1814100 }
2013-03-26 => { 1. open => 47.1900 2. high => 48.3888 3. low => 47.0500 4. close => 48.3500 5. volume => 3363500 }
2013-03-25 => { 1. open => 47.4800 2. high => 48.6100 3. low => 46.6600 4. close => 47.0200 5. volume => 3426300 }
2013-03-22 => { 1. open => 46.3200 2. high => 47.2300 3. low => 45.9400 4. close => 46.8400 5. volume => 3068700 }
2013-03-21 => { 1. open => 45.6800 2. high => 46.6400 3. low => 45.5100 4. close => 46.3400 5. volume => 2610800 }
2013-03-20 => { 1. open => 44.8100 2. high => 46.3300 3. low => 44.7650 4. close => 46.1600 5. volume => 2652900 }
2013-03-19 => { 1. open => 44.6386 2. high => 45.3500 3. low => 44.1500 4. close => 44.3700 5. volume => 2324000 }
2013-03-18 => { 1. open => 44.7300 2. high => 44.9200 3. low => 43.6750 4. close => 44.9100 5. volume => 1963400 }
2013-03-15 => { 1. open => 44.8000 2. high => 45.1000 3. low => 44.1300 4. close => 44.2400 5. volume => 2630400 }
2013-03-14 => { 1. open => 45.0100 2. high => 45.2100 3. low => 44.7900 4. close => 44.9600 5. volume => 1606600 }
2013-03-13 => { 1. open => 45.4400 2. high => 45.4400 3. low => 44.6600 4. close => 45.0500 5. volume => 1645400 }
2013-03-12 => { 1. open => 44.8800 2. high => 45.1690 3. low => 44.5300 4. close => 44.6400 5. volume => 1813900 }
2013-03-11 => { 1. open => 44.8900 2. high => 45.5400 3. low => 44.8100 4. close => 45.0100 5. volume => 1861800 }
2013-03-08 => { 1. open => 45.4700 2. high => 45.5000 3. low => 44.8650 4. close => 45.0300 5. volume => 2491200 }
2013-03-07 => { 1. open => 45.4611 2. high => 45.5800 3. low => 44.8800 4. close => 45.1000 5. volume => 1975400 }
2013-03-06 => { 1. open => 46.3100 2. high => 46.4461 3. low => 45.1900 4. close => 45.4700 5. volume => 2544300 }
2013-03-05 => { 1. open => 46.7500 2. high => 46.7600 3. low => 45.5620 4. close => 46.0000 5. volume => 3529800 }
2013-03-04 => { 1. open => 45.8500 2. high => 46.5000 3. low => 45.6900 4. close => 46.4800 5. volume => 3552000 }
2013-03-01 => { 1. open => 45.0200 2. high => 46.1608 3. low => 44.6200 4. close => 46.1100 5. volume => 3607500 }
2013-02-28 => { 1. open => 45.2500 2. high => 45.9800 3. low => 45.0100 4. close => 45.1850 5. volume => 6105800 }
2013-02-27 => { 1. open => 43.5000 2. high => 46.7100 3. low => 43.5000 4. close => 45.3900 5. volume => 10563500 }
2013-02-26 => { 1. open => 40.7600 2. high => 41.2500 3. low => 40.6500 4. close => 41.0800 5. volume => 4751800 }
2013-02-25 => { 1. open => 41.9100 2. high => 41.9800 3. low => 40.8200 4. close => 40.8200 5. volume => 4879800 }
2013-02-22 => { 1. open => 41.6900 2. high => 41.9300 3. low => 41.1800 4. close => 41.8900 5. volume => 3258900 }
2013-02-21 => { 1. open => 40.2500 2. high => 41.9400 3. low => 40.1000 4. close => 41.4600 5. volume => 5620000 }
2013-02-20 => { 1. open => 40.3500 2. high => 40.7000 3. low => 39.9800 4. close => 40.2900 5. volume => 3301300 }
2013-02-19 => { 1. open => 41.1200 2. high => 41.2000 3. low => 39.8600 4. close => 40.4000 5. volume => 4698800 }
2013-02-15 => { 1. open => 39.9000 2. high => 41.8600 3. low => 39.6640 4. close => 41.1200 5. volume => 10303200 }
2013-02-14 => { 1. open => 39.4700 2. high => 40.1200 3. low => 38.4300 4. close => 39.9300 5. volume => 4254200 }
2013-02-13 => { 1. open => 40.2300 2. high => 40.5300 3. low => 39.4600 4. close => 39.7200 5. volume => 2992900 }
2013-02-12 => { 1. open => 40.8300 2. high => 40.9600 3. low => 40.0000 4. close => 40.2300 5. volume => 2273900 }
2013-02-11 => { 1. open => 41.2600 2. high => 41.3600 3. low => 40.3500 4. close => 40.9600 5. volume => 2462300 }
2013-02-08 => { 1. open => 39.4100 2. high => 41.3300 3. low => 39.3300 4. close => 41.0600 5. volume => 3308600 }
2013-02-07 => { 1. open => 39.6500 2. high => 39.9000 3. low => 39.0100 4. close => 39.4000 5. volume => 3093600 }
2013-02-06 => { 1. open => 39.6386 2. high => 39.9300 3. low => 39.4300 4. close => 39.5600 5. volume => 1957700 }
2013-02-05 => { 1. open => 39.8500 2. high => 39.9300 3. low => 39.4488 4. close => 39.5900 5. volume => 2904500 }
2013-02-04 => { 1. open => 39.9076 2. high => 40.3700 3. low => 39.5100 4. close => 39.5800 5. volume => 3236600 }
2013-02-01 => { 1. open => 40.2517 2. high => 40.3450 3. low => 39.8100 4. close => 40.1200 5. volume => 2516800 }
2013-01-31 => { 1. open => 39.9300 2. high => 40.2900 3. low => 39.9250 4. close => 39.9900 5. volume => 2671800 }
2013-01-30 => { 1. open => 40.5700 2. high => 40.8062 3. low => 39.6600 4. close => 39.8100 5. volume => 3582000 }
2013-01-29 => { 1. open => 40.7700 2. high => 40.8700 3. low => 40.3900 4. close => 40.6200 5. volume => 1842400 }
2013-01-28 => { 1. open => 41.2400 2. high => 41.5300 3. low => 40.8637 4. close => 40.9800 5. volume => 2492400 }
2013-01-25 => { 1. open => 41.1000 2. high => 41.3100 3. low => 40.7700 4. close => 41.0500 5. volume => 2942000 }
2013-01-24 => { 1. open => 40.0591 2. high => 41.3400 3. low => 40.0600 4. close => 41.0600 5. volume => 4709300 }
2013-01-23 => { 1. open => 39.6200 2. high => 40.1400 3. low => 39.2700 4. close => 39.9600 5. volume => 3672800 }
2013-01-22 => { 1. open => 38.5000 2. high => 39.6700 3. low => 38.3800 4. close => 39.5300 5. volume => 3345100 }
2013-01-18 => { 1. open => 38.8800 2. high => 39.1600 3. low => 38.3598 4. close => 38.5200 5. volume => 2660100 }
2013-01-17 => { 1. open => 38.9500 2. high => 39.1700 3. low => 38.7400 4. close => 38.9800 5. volume => 1633100 }
2013-01-16 => { 1. open => 38.8100 2. high => 39.0200 3. low => 38.3300 4. close => 38.8200 5. volume => 2032800 }
2013-01-15 => { 1. open => 37.7200 2. high => 38.8200 3. low => 37.7000 4. close => 38.6000 5. volume => 4615500 }
2013-01-14 => { 1. open => 38.0700 2. high => 38.1420 3. low => 37.8500 4. close => 38.0400 5. volume => 2360600 }
2013-01-11 => { 1. open => 38.2300 2. high => 38.2300 3. low => 37.7600 4. close => 38.1200 5. volume => 5227000 }
2013-01-10 => { 1. open => 38.4190 2. high => 38.4790 3. low => 38.0300 4. close => 38.1400 5. volume => 3486500 }
2013-01-09 => { 1. open => 38.9500 2. high => 39.0400 3. low => 37.9500 4. close => 38.1800 5. volume => 3747500 }
2013-01-08 => { 1. open => 39.7900 2. high => 39.8880 3. low => 38.9400 4. close => 39.0100 5. volume => 3223700 }
2013-01-07 => { 1. open => 39.4400 2. high => 40.0100 3. low => 38.8800 4. close => 39.9590 5. volume => 3049000 }
2013-01-04 => { 1. open => 39.4500 2. high => 40.1800 3. low => 39.3280 4. close => 39.6200 5. volume => 3191200 }
2013-01-03 => { 1. open => 38.4900 2. high => 39.9900 3. low => 37.9200 4. close => 39.4800 5. volume => 8756400 }
2013-01-02 => { 1. open => 41.0700 2. high => 41.3700 3. low => 39.7900 4. close => 39.9000 5. volume => 5082100 }
2012-12-31 => { 1. open => 39.4700 2. high => 40.5800 3. low => 39.2700 4. close => 40.5600 5. volume => 2278900 }
2012-12-28 => { 1. open => 39.4800 2. high => 40.1700 3. low => 39.4600 4. close => 39.6000 5. volume => 2316600 }
2012-12-27 => { 1. open => 39.8900 2. high => 39.9000 3. low => 39.1800 4. close => 39.7300 5. volume => 1988900 }
2012-12-26 => { 1. open => 40.1200 2. high => 40.3800 3. low => 39.3400 4. close => 39.7200 5. volume => 1719800 }
2012-12-24 => { 1. open => 39.8500 2. high => 40.4500 3. low => 39.7800 4. close => 40.0500 5. volume => 1273200 }
2012-12-21 => { 1. open => 39.4900 2. high => 40.1200 3. low => 39.0000 4. close => 40.0300 5. volume => 3924500 }
2012-12-20 => { 1. open => 39.5002 2. high => 40.1700 3. low => 39.3400 4. close => 39.9900 5. volume => 2512000 }
2012-12-19 => { 1. open => 40.3000 2. high => 40.6200 3. low => 39.5000 4. close => 39.5500 5. volume => 4072300 }
2012-12-18 => { 1. open => 39.4600 2. high => 40.3350 3. low => 39.4200 4. close => 40.2600 5. volume => 3415300 }
2012-12-17 => { 1. open => 38.6500 2. high => 39.4800 3. low => 38.6350 4. close => 39.4700 5. volume => 3559000 }
2012-12-14 => { 1. open => 38.9000 2. high => 38.9500 3. low => 38.5900 4. close => 38.6300 5. volume => 3795400 }
2012-12-13 => { 1. open => 38.4800 2. high => 39.4800 3. low => 38.4400 4. close => 38.8400 5. volume => 3950400 }
2012-12-12 => { 1. open => 38.1400 2. high => 39.1550 3. low => 37.8800 4. close => 38.6500 5. volume => 8916200 }
2012-12-11 => { 1. open => 39.6200 2. high => 39.7200 3. low => 37.4700 4. close => 37.9800 5. volume => 13772600 }
2012-12-10 => { 1. open => 39.8000 2. high => 39.9781 3. low => 39.3000 4. close => 39.4410 5. volume => 3629300 }
2012-12-07 => { 1. open => 40.6399 2. high => 40.6400 3. low => 39.6800 4. close => 39.8200 5. volume => 3832000 }
2012-12-06 => { 1. open => 40.5600 2. high => 40.7206 3. low => 39.9000 4. close => 40.3920 5. volume => 3208100 }
2012-12-05 => { 1. open => 41.2800 2. high => 41.5300 3. low => 40.4500 4. close => 40.5500 5. volume => 2819400 }
2012-12-04 => { 1. open => 41.8800 2. high => 41.9192 3. low => 40.7000 4. close => 41.3600 5. volume => 3215000 }
2012-12-03 => { 1. open => 41.9100 2. high => 41.9900 3. low => 41.2783 4. close => 41.3400 5. volume => 2497000 }
2012-11-30 => { 1. open => 41.7800 2. high => 42.0400 3. low => 41.5300 4. close => 41.7400 5. volume => 4649400 }
2012-11-29 => { 1. open => 41.6500 2. high => 41.9400 3. low => 41.3200 4. close => 41.7300 5. volume => 3841500 }
2012-11-28 => { 1. open => 41.1300 2. high => 41.4500 3. low => 40.8300 4. close => 41.4200 5. volume => 4078300 }
2012-11-27 => { 1. open => 42.0500 2. high => 42.6600 3. low => 40.9900 4. close => 41.1300 5. volume => 5943200 }
2012-11-26 => { 1. open => 42.0100 2. high => 42.2700 3. low => 41.7895 4. close => 42.1750 5. volume => 3595500 }
2012-11-23 => { 1. open => 41.5506 2. high => 42.0400 3. low => 41.3900 4. close => 42.0300 5. volume => 1163800 }
2012-11-21 => { 1. open => 41.5100 2. high => 42.0000 3. low => 41.2800 4. close => 41.4700 5. volume => 4086400 }
2012-11-20 => { 1. open => 40.2300 2. high => 41.6300 3. low => 40.1100 4. close => 41.6100 5. volume => 6223500 }
2012-11-19 => { 1. open => 38.9900 2. high => 40.4600 3. low => 38.9900 4. close => 40.4500 5. volume => 4760400 }
2012-11-16 => { 1. open => 39.7900 2. high => 39.9800 3. low => 38.6000 4. close => 38.8200 5. volume => 6732400 }
2012-11-15 => { 1. open => 39.0000 2. high => 40.0100 3. low => 38.4500 4. close => 39.7000 5. volume => 10293000 }
2012-11-14 => { 1. open => 37.9000 2. high => 38.2000 3. low => 37.5200 4. close => 37.7600 5. volume => 5085200 }
2012-11-13 => { 1. open => 37.6800 2. high => 38.1057 3. low => 37.6700 4. close => 37.7100 5. volume => 3836500 }
2012-11-12 => { 1. open => 37.7700 2. high => 38.1500 3. low => 37.5100 4. close => 37.8700 5. volume => 2772500 }
2012-11-09 => { 1. open => 38.0313 2. high => 38.2000 3. low => 37.1200 4. close => 37.7400 5. volume => 3981400 }
2012-11-08 => { 1. open => 38.7100 2. high => 39.0300 3. low => 38.0900 4. close => 38.1300 5. volume => 2805700 }
2012-11-07 => { 1. open => 39.0000 2. high => 39.0500 3. low => 38.1800 4. close => 38.8300 5. volume => 3400400 }
2012-11-06 => { 1. open => 39.4500 2. high => 39.4800 3. low => 38.9500 4. close => 39.0300 5. volume => 3287600 }
2012-11-05 => { 1. open => 39.5800 2. high => 39.6500 3. low => 38.7600 4. close => 39.5300 5. volume => 4145600 }
2012-11-02 => { 1. open => 40.5900 2. high => 40.8200 3. low => 39.5300 4. close => 39.5900 5. volume => 4089300 }
2012-11-01 => { 1. open => 39.8400 2. high => 40.6500 3. low => 39.5200 4. close => 40.3800 5. volume => 3351700 }
2012-10-31 => { 1. open => 39.2100 2. high => 40.0000 3. low => 39.2000 4. close => 39.8700 5. volume => 3445200 }
2012-10-26 => { 1. open => 40.0200 2. high => 40.1300 3. low => 39.5128 4. close => 39.8500 5. volume => 3034400 }
2012-10-25 => { 1. open => 40.7500 2. high => 40.9700 3. low => 39.7800 4. close => 40.0500 5. volume => 4809600 }
2012-10-24 => { 1. open => 40.3000 2. high => 40.7000 3. low => 39.2900 4. close => 40.2600 5. volume => 6720200 }
2012-10-23 => { 1. open => 38.4700 2. high => 39.6200 3. low => 38.4500 4. close => 39.1900 5. volume => 4716800 }
2012-10-22 => { 1. open => 38.8800 2. high => 39.2500 3. low => 38.6450 4. close => 38.9800 5. volume => 4397200 }
2012-10-19 => { 1. open => 39.2000 2. high => 39.6900 3. low => 38.7700 4. close => 39.1500 5. volume => 5545600 }
2012-10-18 => { 1. open => 40.3500 2. high => 40.4700 3. low => 39.2300 4. close => 39.3550 5. volume => 5659800 }
2012-10-17 => { 1. open => 40.4700 2. high => 40.8900 3. low => 39.6900 4. close => 40.3700 5. volume => 6973400 }
2012-10-16 => { 1. open => 40.5200 2. high => 41.3400 3. low => 40.4100 4. close => 40.5220 5. volume => 5025800 }
2012-10-15 => { 1. open => 41.2000 2. high => 41.9900 3. low => 40.2200 4. close => 40.5200 5. volume => 7126000 }
2012-10-12 => { 1. open => 42.1700 2. high => 42.2000 3. low => 40.8400 4. close => 41.1100 5. volume => 11198500 }
2012-10-11 => { 1. open => 47.4600 2. high => 47.4600 3. low => 42.5117 4. close => 43.2800 5. volume => 16248300 }
2012-10-10 => { 1. open => 46.9400 2. high => 47.5470 3. low => 46.1300 4. close => 46.9100 5. volume => 4413000 }
2012-10-09 => { 1. open => 47.0800 2. high => 47.2500 3. low => 45.7585 4. close => 45.7900 5. volume => 2849400 }
2012-10-08 => { 1. open => 47.9600 2. high => 47.9600 3. low => 47.2200 4. close => 47.2700 5. volume => 1697500 }
2012-10-05 => { 1. open => 47.8348 2. high => 48.5200 3. low => 47.5300 4. close => 48.0700 5. volume => 2391900 }
2012-10-04 => { 1. open => 47.2000 2. high => 47.5100 3. low => 46.8400 4. close => 46.8500 5. volume => 2664800 }
2012-10-03 => { 1. open => 47.8300 2. high => 47.9500 3. low => 46.9900 4. close => 47.0200 5. volume => 3184500 }
2012-10-02 => { 1. open => 48.5600 2. high => 48.6600 3. low => 47.3000 4. close => 47.6300 5. volume => 1951400 }
2012-10-01 => { 1. open => 48.3100 2. high => 48.6800 3. low => 48.0800 4. close => 48.3000 5. volume => 1532600 }
2012-09-28 => { 1. open => 48.2300 2. high => 48.4300 3. low => 47.8200 4. close => 48.2900 5. volume => 2175400 }
2012-09-27 => { 1. open => 48.3700 2. high => 48.9800 3. low => 48.0000 4. close => 48.5700 5. volume => 1664900 }
2012-09-26 => { 1. open => 48.8500 2. high => 49.1400 3. low => 48.3100 4. close => 48.3800 5. volume => 1833800 }
2012-09-25 => { 1. open => 49.0400 2. high => 49.2600 3. low => 48.6500 4. close => 48.7190 5. volume => 2219800 }
2012-09-24 => { 1. open => 48.4500 2. high => 49.2500 3. low => 48.3400 4. close => 49.0300 5. volume => 1867400 }
2012-09-21 => { 1. open => 49.5100 2. high => 49.5100 3. low => 48.5000 4. close => 48.5500 5. volume => 3603000 }
2012-09-20 => { 1. open => 47.0000 2. high => 49.5700 3. low => 46.9700 4. close => 49.4100 5. volume => 5167000 }
2012-09-19 => { 1. open => 46.8000 2. high => 47.1800 3. low => 46.7800 4. close => 47.0600 5. volume => 1723400 }
2012-09-18 => { 1. open => 46.5000 2. high => 47.0200 3. low => 46.5000 4. close => 46.8200 5. volume => 2579100 }
2012-09-17 => { 1. open => 47.2000 2. high => 47.3000 3. low => 46.7300 4. close => 46.9300 5. volume => 1517500 }
2012-09-14 => { 1. open => 46.8700 2. high => 47.6000 3. low => 46.7200 4. close => 47.2000 5. volume => 2940400 }
2012-09-13 => { 1. open => 45.9700 2. high => 47.1850 3. low => 45.9000 4. close => 46.8500 5. volume => 3185600 }
2012-09-12 => { 1. open => 46.5400 2. high => 46.5600 3. low => 45.4300 4. close => 46.0700 5. volume => 4607500 }
2012-09-11 => { 1. open => 47.3000 2. high => 47.4700 3. low => 46.2400 4. close => 46.4200 5. volume => 3305600 }
2012-09-10 => { 1. open => 47.5700 2. high => 47.6900 3. low => 47.2800 4. close => 47.4100 5. volume => 2122800 }
2012-09-07 => { 1. open => 48.0700 2. high => 48.1100 3. low => 47.5600 4. close => 47.7100 5. volume => 1788000 }
2012-09-06 => { 1. open => 47.4400 2. high => 48.4150 3. low => 47.4400 4. close => 48.0000 5. volume => 2888900 }
2012-09-05 => { 1. open => 48.4000 2. high => 48.9800 3. low => 47.2900 4. close => 47.3300 5. volume => 3607800 }
2012-09-04 => { 1. open => 48.0521 2. high => 48.3500 3. low => 47.7300 4. close => 48.1900 5. volume => 1482300 }
2012-08-31 => { 1. open => 48.2500 2. high => 48.4700 3. low => 47.9100 4. close => 48.1700 5. volume => 2138200 }
2012-08-30 => { 1. open => 48.2300 2. high => 48.4500 3. low => 48.0500 4. close => 48.0900 5. volume => 1314400 }
2012-08-29 => { 1. open => 48.5200 2. high => 48.8300 3. low => 48.4200 4. close => 48.4600 5. volume => 1559700 }
2012-08-28 => { 1. open => 48.4500 2. high => 48.8623 3. low => 48.3300 4. close => 48.4000 5. volume => 1935800 }
2012-08-27 => { 1. open => 49.3700 2. high => 49.4100 3. low => 48.2800 4. close => 48.3800 5. volume => 2674800 }
2012-08-24 => { 1. open => 48.4700 2. high => 49.4600 3. low => 48.3300 4. close => 49.2900 5. volume => 1976700 }
2012-08-23 => { 1. open => 48.6800 2. high => 48.7300 3. low => 48.2500 4. close => 48.5000 5. volume => 1989100 }
2012-08-22 => { 1. open => 48.1200 2. high => 49.2800 3. low => 48.1200 4. close => 48.9500 5. volume => 2740700 }
2012-08-21 => { 1. open => 48.5761 2. high => 48.6700 3. low => 48.1120 4. close => 48.3000 5. volume => 2332800 }
2012-08-20 => { 1. open => 48.8600 2. high => 48.9800 3. low => 48.2579 4. close => 48.6700 5. volume => 3374500 }
2012-08-17 => { 1. open => 49.2000 2. high => 49.3800 3. low => 48.6100 4. close => 48.9000 5. volume => 2437300 }
2012-08-16 => { 1. open => 47.7300 2. high => 49.7900 3. low => 38.4000 4. close => 49.1100 5. volume => 6924700 }
2012-08-15 => { 1. open => 50.5500 2. high => 50.7300 3. low => 49.9400 4. close => 50.0000 5. volume => 2668200 }
2012-08-14 => { 1. open => 50.5200 2. high => 50.7700 3. low => 50.2200 4. close => 50.6200 5. volume => 2394400 }
2012-08-13 => { 1. open => 50.3600 2. high => 50.6900 3. low => 49.6653 4. close => 50.1500 5. volume => 3331200 }
2012-08-10 => { 1. open => 51.8200 2. high => 52.0600 3. low => 50.5600 4. close => 50.7200 5. volume => 2003300 }
2012-08-09 => { 1. open => 52.8569 2. high => 52.9600 3. low => 51.5600 4. close => 51.6600 5. volume => 1817100 }
2012-08-08 => { 1. open => 51.7500 2. high => 53.0000 3. low => 51.6400 4. close => 52.9500 5. volume => 2215900 }
2012-08-07 => { 1. open => 51.2900 2. high => 52.0100 3. low => 50.9100 4. close => 51.9700 5. volume => 1494100 }
2012-08-06 => { 1. open => 51.1000 2. high => 51.4000 3. low => 50.9300 4. close => 50.9900 5. volume => 1007400 }
2012-08-03 => { 1. open => 51.4200 2. high => 51.5300 3. low => 50.7800 4. close => 51.1200 5. volume => 1256800 }
2012-08-02 => { 1. open => 49.8209 2. high => 51.0000 3. low => 49.6600 4. close => 50.6400 5. volume => 1726100 }
2012-08-01 => { 1. open => 50.3800 2. high => 50.9800 3. low => 49.9000 4. close => 50.0200 5. volume => 1535400 }
2012-07-31 => { 1. open => 51.2000 2. high => 51.3900 3. low => 50.3200 4. close => 50.3400 5. volume => 1773600 }
2012-07-30 => { 1. open => 51.7800 2. high => 52.0600 3. low => 51.2900 4. close => 51.4400 5. volume => 1525400 }
2012-07-27 => { 1. open => 51.2400 2. high => 52.3900 3. low => 51.0600 4. close => 51.9600 5. volume => 1674200 }
2012-07-26 => { 1. open => 50.8600 2. high => 51.1800 3. low => 50.2500 4. close => 51.0200 5. volume => 1576400 }
2012-07-25 => { 1. open => 50.6200 2. high => 50.7000 3. low => 50.0200 4. close => 50.1400 5. volume => 2365600 }
2012-07-24 => { 1. open => 50.7200 2. high => 51.1200 3. low => 50.4000 4. close => 50.6300 5. volume => 1281200 }
2012-07-23 => { 1. open => 50.8000 2. high => 50.8700 3. low => 49.8000 4. close => 50.6500 5. volume => 2152300 }
2012-07-20 => { 1. open => 52.6200 2. high => 52.7500 3. low => 51.3100 4. close => 51.3800 5. volume => 2392300 }
2012-07-19 => { 1. open => 52.9200 2. high => 53.0800 3. low => 52.0300 4. close => 52.6700 5. volume => 2034600 }
2012-07-18 => { 1. open => 53.2600 2. high => 53.7100 3. low => 52.5200 4. close => 52.8900 5. volume => 1713200 }
2012-07-17 => { 1. open => 53.0200 2. high => 53.4600 3. low => 52.5500 4. close => 53.3000 5. volume => 1386000 }
2012-07-16 => { 1. open => 52.5000 2. high => 53.2190 3. low => 52.1700 4. close => 52.5100 5. volume => 1294800 }
2012-07-13 => { 1. open => 52.2100 2. high => 52.9500 3. low => 51.9400 4. close => 52.7700 5. volume => 1694200 }
2012-07-12 => { 1. open => 51.5522 2. high => 52.2500 3. low => 51.1000 4. close => 52.0300 5. volume => 1458300 }
2012-07-11 => { 1. open => 53.0100 2. high => 53.2300 3. low => 51.4610 4. close => 51.8000 5. volume => 2193000 }
2012-07-10 => { 1. open => 52.9000 2. high => 53.5400 3. low => 52.6500 4. close => 52.8300 5. volume => 2522000 }
2012-07-09 => { 1. open => 53.0100 2. high => 53.7700 3. low => 52.1100 4. close => 53.0000 5. volume => 2746500 }
2012-07-06 => { 1. open => 54.0900 2. high => 54.7200 3. low => 53.7500 4. close => 54.2900 5. volume => 2104100 }
2012-07-05 => { 1. open => 52.0300 2. high => 54.1400 3. low => 52.0200 4. close => 54.0200 5. volume => 2741500 }
2012-07-03 => { 1. open => 51.8000 2. high => 52.5500 3. low => 51.4485 4. close => 52.0200 5. volume => 1507200 }
2012-07-02 => { 1. open => 53.4300 2. high => 53.4300 3. low => 50.6327 4. close => 52.1300 5. volume => 4017200 }
2012-06-29 => { 1. open => 53.3300 2. high => 53.9500 3. low => 53.0600 4. close => 53.8000 5. volume => 2568500 }
2012-06-28 => { 1. open => 52.3987 2. high => 52.4300 3. low => 50.6900 4. close => 52.1800 5. volume => 4228900 }
2012-06-27 => { 1. open => 55.5900 2. high => 55.6800 3. low => 53.2950 4. close => 53.4800 5. volume => 2912600 }
2012-06-26 => { 1. open => 109.5600 2. high => 111.3900 3. low => 109.5376 4. close => 110.9800 5. volume => 1710200 }
2012-06-25 => { 1. open => 109.0300 2. high => 109.7600 3. low => 108.1400 4. close => 109.5400 5. volume => 1186800 }
2012-06-22 => { 1. open => 108.6500 2. high => 109.6700 3. low => 108.0900 4. close => 109.5400 5. volume => 1498600 }
2012-06-21 => { 1. open => 111.6200 2. high => 111.8550 3. low => 107.5400 4. close => 108.2600 5. volume => 2817600 }
2012-06-20 => { 1. open => 113.5764 2. high => 113.6300 3. low => 110.1900 4. close => 111.1400 5. volume => 3029600 }
2012-06-19 => { 1. open => 113.0300 2. high => 113.5600 3. low => 112.3600 4. close => 113.4900 5. volume => 1745000 }
2012-06-18 => { 1. open => 110.5500 2. high => 112.9400 3. low => 109.9400 4. close => 112.6800 5. volume => 2256400 }
2012-06-15 => { 1. open => 108.0600 2. high => 110.7945 3. low => 107.5800 4. close => 110.3400 5. volume => 4383000 }
2012-06-14 => { 1. open => 106.6600 2. high => 108.2000 3. low => 106.6300 4. close => 107.9100 5. volume => 1720000 }
2012-06-13 => { 1. open => 107.1100 2. high => 107.7500 3. low => 106.0300 4. close => 106.5300 5. volume => 1636800 }
2012-06-12 => { 1. open => 106.3400 2. high => 107.2700 3. low => 105.6000 4. close => 107.1500 5. volume => 1854600 }
2012-06-11 => { 1. open => 107.4200 2. high => 107.6000 3. low => 105.5700 4. close => 105.7300 5. volume => 2322400 }
2012-06-08 => { 1. open => 104.8500 2. high => 106.8300 3. low => 104.7900 4. close => 106.7200 5. volume => 2001600 }
2012-06-07 => { 1. open => 105.3161 2. high => 105.6100 3. low => 104.5800 4. close => 104.8300 5. volume => 1809200 }
2012-06-06 => { 1. open => 102.0400 2. high => 105.0100 3. low => 101.7580 4. close => 104.8000 5. volume => 3264400 }
2012-06-05 => { 1. open => 101.7400 2. high => 101.9900 3. low => 100.5300 4. close => 101.1400 5. volume => 1876800 }
2012-06-04 => { 1. open => 99.7100 2. high => 102.1100 3. low => 99.2600 4. close => 101.9900 5. volume => 1866000 }
2012-06-01 => { 1. open => 102.3700 2. high => 102.8900 3. low => 99.7500 4. close => 99.9400 5. volume => 2616000 }
2012-05-31 => { 1. open => 102.5100 2. high => 103.5500 3. low => 101.6500 4. close => 103.1800 5. volume => 2614800 }
2012-05-30 => { 1. open => 101.7860 2. high => 102.9600 3. low => 101.0000 4. close => 102.6800 5. volume => 1990400 }
2012-05-29 => { 1. open => 103.0000 2. high => 103.0800 3. low => 100.7850 4. close => 102.2000 5. volume => 2019200 }
2012-05-25 => { 1. open => 101.9500 2. high => 102.3150 3. low => 101.2000 4. close => 102.2000 5. volume => 1436600 }
2012-05-24 => { 1. open => 99.7900 2. high => 101.7273 3. low => 99.4200 4. close => 101.7100 5. volume => 2162000 }
2012-05-23 => { 1. open => 97.5200 2. high => 99.5054 3. low => 97.5200 4. close => 99.3300 5. volume => 1836000 }
2012-05-22 => { 1. open => 97.1900 2. high => 98.7400 3. low => 95.8400 4. close => 98.1100 5. volume => 2086000 }
2012-05-21 => { 1. open => 95.2800 2. high => 97.3700 3. low => 94.8100 4. close => 96.8900 5. volume => 2183200 }
2012-05-18 => { 1. open => 95.2200 2. high => 96.0700 3. low => 92.7000 4. close => 95.1900 5. volume => 3323600 }
2012-05-17 => { 1. open => 97.2000 2. high => 98.3900 3. low => 95.0000 4. close => 95.1300 5. volume => 7833200 }
2012-05-16 => { 1. open => 101.5800 2. high => 102.3940 3. low => 100.8156 4. close => 101.3000 5. volume => 2859400 }
2012-05-15 => { 1. open => 100.1800 2. high => 102.8700 3. low => 99.4000 4. close => 101.1200 5. volume => 3179000 }
2012-05-14 => { 1. open => 101.9700 2. high => 102.6500 3. low => 99.6900 4. close => 99.7200 5. volume => 2502600 }
2012-05-11 => { 1. open => 102.0200 2. high => 103.7700 3. low => 102.0200 4. close => 102.7100 5. volume => 1315600 }
2012-05-10 => { 1. open => 102.4200 2. high => 102.8000 3. low => 100.9900 4. close => 102.2500 5. volume => 1484000 }
2012-05-09 => { 1. open => 101.2300 2. high => 102.6900 3. low => 101.0110 4. close => 101.8700 5. volume => 1736600 }
2012-05-08 => { 1. open => 102.8468 2. high => 102.8500 3. low => 100.1700 4. close => 101.6000 5. volume => 2152200 }
2012-05-07 => { 1. open => 101.4700 2. high => 103.5900 3. low => 101.2000 4. close => 102.8500 5. volume => 1723000 }
2012-05-04 => { 1. open => 102.6400 2. high => 103.9094 3. low => 101.8700 4. close => 101.8730 5. volume => 1485800 }
2012-05-03 => { 1. open => 104.0000 2. high => 104.0800 3. low => 102.9700 4. close => 103.3800 5. volume => 1164000 }
2012-05-02 => { 1. open => 102.1500 2. high => 104.0759 3. low => 101.9600 4. close => 103.8800 5. volume => 1302000 }
2012-05-01 => { 1. open => 101.8700 2. high => 103.1300 3. low => 100.9500 4. close => 102.0500 5. volume => 1247800 }
2012-04-30 => { 1. open => 102.0961 2. high => 102.5200 3. low => 101.3000 4. close => 101.6600 5. volume => 1308800 }
2012-04-27 => { 1. open => 100.5000 2. high => 102.4180 3. low => 100.1700 4. close => 101.9500 5. volume => 1464800 }
2012-04-26 => { 1. open => 98.8700 2. high => 100.4300 3. low => 98.4000 4. close => 99.9300 5. volume => 1195200 }
2012-04-25 => { 1. open => 97.5000 2. high => 98.9100 3. low => 97.3294 4. close => 98.8400 5. volume => 1354000 }
2012-04-24 => { 1. open => 98.3600 2. high => 98.5744 3. low => 96.5200 4. close => 96.7500 5. volume => 2612800 }
2012-04-23 => { 1. open => 99.1000 2. high => 99.4700 3. low => 98.0900 4. close => 98.8900 5. volume => 1241600 }
2012-04-20 => { 1. open => 98.5000 2. high => 99.6800 3. low => 98.0600 4. close => 99.5500 5. volume => 1476000 }
2012-04-19 => { 1. open => 98.3900 2. high => 98.9440 3. low => 97.7000 4. close => 98.4150 5. volume => 1357200 }
2012-04-18 => { 1. open => 98.1100 2. high => 98.8400 3. low => 97.6300 4. close => 98.5400 5. volume => 1392800 }
2012-04-17 => { 1. open => 96.9900 2. high => 98.4700 3. low => 96.5800 4. close => 98.2100 5. volume => 2256400 }
2012-04-16 => { 1. open => 96.2400 2. high => 97.0700 3. low => 95.2700 4. close => 96.5700 5. volume => 1735600 }
2012-04-13 => { 1. open => 95.4900 2. high => 96.7100 3. low => 95.4220 4. close => 96.0200 5. volume => 1957000 }
2012-04-12 => { 1. open => 94.8600 2. high => 96.3800 3. low => 94.5500 4. close => 95.9100 5. volume => 1716200 }
2012-04-11 => { 1. open => 93.8100 2. high => 94.7800 3. low => 93.7720 4. close => 94.7450 5. volume => 1634400 }
2012-04-10 => { 1. open => 94.9900 2. high => 95.5900 3. low => 93.0400 4. close => 93.3900 5. volume => 1991600 }
2012-04-09 => { 1. open => 95.4600 2. high => 95.5900 3. low => 94.1102 4. close => 95.3200 5. volume => 1498400 }
2012-04-05 => { 1. open => 94.1100 2. high => 96.6400 3. low => 94.1100 4. close => 96.1500 5. volume => 1680000 }
2012-04-04 => { 1. open => 95.2500 2. high => 95.5300 3. low => 93.7900 4. close => 94.5600 5. volume => 1887000 }
2012-04-03 => { 1. open => 94.9000 2. high => 96.2600 3. low => 94.8300 4. close => 95.7500 5. volume => 2124200 }
2012-04-02 => { 1. open => 94.5800 2. high => 95.3200 3. low => 94.5800 4. close => 94.9600 5. volume => 1720600 }
2012-03-30 => { 1. open => 94.9400 2. high => 95.1300 3. low => 94.2050 4. close => 94.4900 5. volume => 2982400 }
2012-03-29 => { 1. open => 94.1933 2. high => 94.5400 3. low => 93.6900 4. close => 94.4500 5. volume => 1402000 }
2012-03-28 => { 1. open => 95.4400 2. high => 95.7250 3. low => 93.9200 4. close => 94.6000 5. volume => 1812600 }
2012-03-27 => { 1. open => 96.0000 2. high => 96.1400 3. low => 95.3709 4. close => 95.6500 5. volume => 1480400 }
2012-03-26 => { 1. open => 95.0600 2. high => 96.1950 3. low => 94.8000 4. close => 95.8200 5. volume => 1946400 }
2012-03-23 => { 1. open => 94.8800 2. high => 95.0100 3. low => 94.0500 4. close => 94.7400 5. volume => 1253800 }
2012-03-22 => { 1. open => 94.4000 2. high => 95.5500 3. low => 94.3400 4. close => 95.0400 5. volume => 1507400 }
2012-03-21 => { 1. open => 94.2000 2. high => 95.1000 3. low => 94.0700 4. close => 94.7300 5. volume => 1500600 }
2012-03-20 => { 1. open => 93.0600 2. high => 94.2000 3. low => 93.0600 4. close => 94.1900 5. volume => 1511800 }
2012-03-19 => { 1. open => 93.4560 2. high => 93.8850 3. low => 92.5200 4. close => 93.6900 5. volume => 1316200 }
2012-03-16 => { 1. open => 93.7300 2. high => 94.0400 3. low => 92.8500 4. close => 93.2800 5. volume => 2281400 }
2012-03-15 => { 1. open => 94.1400 2. high => 94.1400 3. low => 93.4700 4. close => 93.5100 5. volume => 1877400 }
2012-03-14 => { 1. open => 93.5000 2. high => 94.1600 3. low => 93.2100 4. close => 94.1600 5. volume => 1503400 }
2012-03-13 => { 1. open => 94.1900 2. high => 94.4700 3. low => 92.8000 4. close => 93.5000 5. volume => 1874600 }
2012-03-12 => { 1. open => 93.2700 2. high => 93.8900 3. low => 93.1200 4. close => 93.3400 5. volume => 1600000 }
2012-03-09 => { 1. open => 92.7100 2. high => 93.2400 3. low => 92.2100 4. close => 93.1200 5. volume => 1749200 }
2012-03-08 => { 1. open => 92.2200 2. high => 92.7600 3. low => 91.3700 4. close => 92.5700 5. volume => 1656400 }
2012-03-07 => { 1. open => 91.9200 2. high => 91.9183 3. low => 90.6900 4. close => 91.6500 5. volume => 1519800 }
2012-03-06 => { 1. open => 91.8000 2. high => 92.3900 3. low => 91.0300 4. close => 91.4200 5. volume => 1823600 }
2012-03-05 => { 1. open => 90.6100 2. high => 92.4800 3. low => 90.5200 4. close => 92.1100 5. volume => 2533200 }
2012-03-02 => { 1. open => 90.6517 2. high => 90.9100 3. low => 90.0300 4. close => 90.6200 5. volume => 1536800 }
2012-03-01 => { 1. open => 88.7900 2. high => 91.1300 3. low => 88.3000 4. close => 90.7600 5. volume => 2638200 }
2012-02-29 => { 1. open => 88.4400 2. high => 88.9100 3. low => 87.9000 4. close => 88.5100 5. volume => 2304600 }
2012-02-28 => { 1. open => 88.5100 2. high => 88.7300 3. low => 88.0500 4. close => 88.5200 5. volume => 1574600 }
2012-02-27 => { 1. open => 87.5500 2. high => 88.6550 3. low => 87.0000 4. close => 88.4000 5. volume => 1498200 }
2012-02-24 => { 1. open => 88.2400 2. high => 88.3300 3. low => 87.0900 4. close => 87.8200 5. volume => 1267200 }
2012-02-23 => { 1. open => 87.5600 2. high => 88.5000 3. low => 87.4100 4. close => 88.0600 5. volume => 2857000 }
2012-02-22 => { 1. open => 86.2000 2. high => 87.5421 3. low => 84.7500 4. close => 87.3600 5. volume => 7601600 }
2012-02-21 => { 1. open => 89.9100 2. high => 89.9800 3. low => 87.9224 4. close => 88.0100 5. volume => 3076800 }
2012-02-17 => { 1. open => 87.8900 2. high => 89.4800 3. low => 87.4900 4. close => 89.3500 5. volume => 2520600 }
2012-02-16 => { 1. open => 87.9200 2. high => 88.4700 3. low => 87.0500 4. close => 87.7600 5. volume => 1840400 }
2012-02-15 => { 1. open => 88.5700 2. high => 88.7900 3. low => 87.3400 4. close => 87.6900 5. volume => 1989800 }
2012-02-14 => { 1. open => 87.2700 2. high => 88.4972 3. low => 87.2700 4. close => 88.5000 5. volume => 1171000 }
2012-02-13 => { 1. open => 86.9900 2. high => 87.7612 3. low => 86.7200 4. close => 87.7200 5. volume => 1386000 }
2012-02-10 => { 1. open => 86.2400 2. high => 86.8500 3. low => 86.0000 4. close => 86.8300 5. volume => 1121000 }
2012-02-09 => { 1. open => 85.9600 2. high => 86.9000 3. low => 85.4300 4. close => 86.9000 5. volume => 2283600 }
2012-02-08 => { 1. open => 85.8800 2. high => 86.1300 3. low => 85.0100 4. close => 85.2800 5. volume => 1105400 }
2012-02-07 => { 1. open => 85.3700 2. high => 86.3200 3. low => 85.1700 4. close => 86.0300 5. volume => 1132600 }
2012-02-06 => { 1. open => 85.4800 2. high => 86.0300 3. low => 85.0200 4. close => 85.8300 5. volume => 1048800 }
2012-02-03 => { 1. open => 86.3200 2. high => 86.4200 3. low => 85.4710 4. close => 85.6500 5. volume => 1913800 }
2012-02-02 => { 1. open => 85.8900 2. high => 86.4500 3. low => 85.6300 4. close => 86.0300 5. volume => 2029000 }
2012-02-01 => { 1. open => 85.3900 2. high => 86.1400 3. low => 84.8600 4. close => 85.6800 5. volume => 2097400 }
2012-01-31 => { 1. open => 85.0300 2. high => 85.5000 3. low => 84.2500 4. close => 84.8000 5. volume => 2151000 }
2012-01-30 => { 1. open => 84.2700 2. high => 85.0600 3. low => 84.0700 4. close => 84.9600 5. volume => 1512600 }
2012-01-27 => { 1. open => 83.5800 2. high => 84.9900 3. low => 83.5599 4. close => 84.6400 5. volume => 3034000 }
2012-01-26 => { 1. open => 84.9600 2. high => 85.2200 3. low => 83.4900 4. close => 83.6600 5. volume => 3033600 }
2012-01-25 => { 1. open => 85.8100 2. high => 85.8850 3. low => 84.5100 4. close => 85.3400 5. volume => 2928600 }
2012-01-24 => { 1. open => 85.7200 2. high => 86.6400 3. low => 85.1800 4. close => 85.9800 5. volume => 1725400 }
2012-01-23 => { 1. open => 84.7900 2. high => 86.4600 3. low => 84.6200 4. close => 85.7900 5. volume => 1999800 }
2012-01-20 => { 1. open => 85.9700 2. high => 85.9700 3. low => 84.1600 4. close => 84.4600 5. volume => 2916400 }
2012-01-19 => { 1. open => 85.6500 2. high => 86.5000 3. low => 84.9800 4. close => 85.8400 5. volume => 2823000 }
2012-01-18 => { 1. open => 83.7700 2. high => 85.9700 3. low => 83.5230 4. close => 85.5200 5. volume => 2820600 }
2012-01-17 => { 1. open => 83.2500 2. high => 84.0400 3. low => 82.9500 4. close => 83.9600 5. volume => 1512000 }
2012-01-13 => { 1. open => 82.8700 2. high => 83.2400 3. low => 82.5900 4. close => 82.7500 5. volume => 1706800 }
2012-01-12 => { 1. open => 82.2900 2. high => 83.2500 3. low => 82.0100 4. close => 82.9800 5. volume => 2369400 }
2012-01-11 => { 1. open => 82.8800 2. high => 83.2700 3. low => 81.5800 4. close => 82.0100 5. volume => 2878600 }
2012-01-10 => { 1. open => 83.6900 2. high => 83.8800 3. low => 82.4300 4. close => 82.7000 5. volume => 2717800 }
2012-01-09 => { 1. open => 82.9862 2. high => 83.3200 3. low => 82.4200 4. close => 83.2300 5. volume => 2170800 }
2012-01-06 => { 1. open => 82.4900 2. high => 83.2300 3. low => 81.8500 4. close => 82.5700 5. volume => 2046800 }
2012-01-05 => { 1. open => 82.7200 2. high => 83.7300 3. low => 81.6510 4. close => 83.0100 5. volume => 2039000 }
2012-01-04 => { 1. open => 82.2900 2. high => 83.4250 3. low => 82.2100 4. close => 82.6000 5. volume => 2457600 }
2012-01-03 => { 1. open => 84.4000 2. high => 84.5300 3. low => 82.2100 4. close => 82.4300 5. volume => 3062000 }
2011-12-30 => { 1. open => 84.1900 2. high => 84.3600 3. low => 83.0800 4. close => 83.1100 5. volume => 1971600 }
2011-12-29 => { 1. open => 84.1900 2. high => 84.2200 3. low => 83.6100 4. close => 84.0600 5. volume => 2001200 }
2011-12-28 => { 1. open => 84.5000 2. high => 84.5100 3. low => 83.6400 4. close => 83.9000 5. volume => 2531800 }
2011-12-27 => { 1. open => 83.1100 2. high => 84.5000 3. low => 82.5600 4. close => 84.3400 5. volume => 2933200 }
2011-12-23 => { 1. open => 82.0000 2. high => 83.3100 3. low => 81.9200 4. close => 83.2600 5. volume => 2634400 }
2011-12-22 => { 1. open => 83.1500 2. high => 83.1600 3. low => 81.5100 4. close => 81.6600 5. volume => 2817600 }
2011-12-21 => { 1. open => 81.8400 2. high => 83.0400 3. low => 81.3900 4. close => 82.7800 5. volume => 4948200 }
2011-12-20 => { 1. open => 82.3900 2. high => 83.1200 3. low => 81.6600 4. close => 81.8000 5. volume => 3475000 }
2011-12-19 => { 1. open => 83.1000 2. high => 83.1800 3. low => 81.1500 4. close => 81.3300 5. volume => 4398800 }
2011-12-16 => { 1. open => 82.5100 2. high => 83.0400 3. low => 80.4000 4. close => 82.8200 5. volume => 55721000 }
2011-12-15 => { 1. open => 81.8000 2. high => 82.6900 3. low => 81.4700 4. close => 82.0700 5. volume => 3840600 }
2011-12-14 => { 1. open => 80.9600 2. high => 82.2000 3. low => 80.6500 4. close => 81.1400 5. volume => 4187400 }
2011-12-13 => { 1. open => 83.4900 2. high => 83.4900 3. low => 81.1400 4. close => 81.4800 5. volume => 3202200 }
2011-12-12 => { 1. open => 82.5100 2. high => 82.9700 3. low => 81.8300 4. close => 82.9300 5. volume => 2712000 }
2011-12-09 => { 1. open => 82.8400 2. high => 83.4500 3. low => 82.1500 4. close => 82.5500 5. volume => 3118800 }
2011-12-08 => { 1. open => 81.6500 2. high => 83.5000 3. low => 81.5700 4. close => 82.5000 5. volume => 2657800 }
2011-12-07 => { 1. open => 82.3820 2. high => 82.9833 3. low => 81.4300 4. close => 82.1600 5. volume => 2200400 }
2011-12-06 => { 1. open => 83.7800 2. high => 83.9900 3. low => 82.4800 4. close => 82.7000 5. volume => 2923400 }
2011-12-05 => { 1. open => 83.6300 2. high => 83.9700 3. low => 82.9500 4. close => 83.4800 5. volume => 2985000 }
2011-12-02 => { 1. open => 82.6600 2. high => 83.0400 3. low => 81.5500 4. close => 81.7500 5. volume => 2052800 }
2011-12-01 => { 1. open => 81.1300 2. high => 83.1400 3. low => 80.8800 4. close => 82.0500 5. volume => 3268400 }
2011-11-30 => { 1. open => 80.5657 2. high => 81.6000 3. low => 80.1100 4. close => 81.4900 5. volume => 4640400 }
2011-11-29 => { 1. open => 77.2300 2. high => 79.8400 3. low => 76.9400 4. close => 79.7200 5. volume => 2456800 }
2011-11-28 => { 1. open => 77.3200 2. high => 78.3700 3. low => 76.9000 4. close => 77.1900 5. volume => 2432400 }
2011-11-25 => { 1. open => 76.1600 2. high => 77.0400 3. low => 75.8305 4. close => 76.6100 5. volume => 1600200 }
2011-11-23 => { 1. open => 76.5700 2. high => 77.6000 3. low => 76.4300 4. close => 76.6100 5. volume => 2211200 }
2011-11-22 => { 1. open => 75.7700 2. high => 78.0000 3. low => 75.5200 4. close => 77.0900 5. volume => 3333800 }
2011-11-21 => { 1. open => 74.9600 2. high => 75.9000 3. low => 72.0800 4. close => 75.6900 5. volume => 2690200 }
2011-11-18 => { 1. open => 76.5325 2. high => 76.6600 3. low => 75.0000 4. close => 75.9600 5. volume => 3925600 }
2011-11-17 => { 1. open => 76.9100 2. high => 77.2200 3. low => 74.8100 4. close => 76.2700 5. volume => 4626200 }
2011-11-16 => { 1. open => 78.4200 2. high => 78.4200 3. low => 75.9700 4. close => 76.0500 5. volume => 3525800 }
2011-11-15 => { 1. open => 78.5900 2. high => 78.9800 3. low => 77.7600 4. close => 78.3100 5. volume => 2954800 }
2011-11-14 => { 1. open => 78.6400 2. high => 79.2800 3. low => 78.6002 4. close => 78.9900 5. volume => 2201400 }
2011-11-11 => { 1. open => 78.4500 2. high => 78.9920 3. low => 77.5000 4. close => 78.6700 5. volume => 2497600 }
2011-11-10 => { 1. open => 79.0000 2. high => 79.5100 3. low => 77.5500 4. close => 77.8700 5. volume => 2858400 }
2011-11-09 => { 1. open => 78.6200 2. high => 80.9200 3. low => 78.5000 4. close => 78.7600 5. volume => 2994200 }
2011-11-08 => { 1. open => 79.0000 2. high => 80.1000 3. low => 77.9000 4. close => 79.9000 5. volume => 2107000 }
2011-11-07 => { 1. open => 79.4300 2. high => 79.7180 3. low => 78.0400 4. close => 78.7700 5. volume => 2217600 }
2011-11-04 => { 1. open => 78.1200 2. high => 79.5900 3. low => 78.1100 4. close => 79.2100 5. volume => 1255400 }
2011-11-03 => { 1. open => 79.1217 2. high => 79.4900 3. low => 77.3210 4. close => 79.3400 5. volume => 2341400 }
2011-11-02 => { 1. open => 80.1500 2. high => 80.3400 3. low => 78.4300 4. close => 78.6600 5. volume => 2160200 }
2011-11-01 => { 1. open => 79.2700 2. high => 80.4100 3. low => 78.8000 4. close => 79.2000 5. volume => 2313400 }
2011-10-31 => { 1. open => 78.6700 2. high => 80.9300 3. low => 78.6100 4. close => 79.9600 5. volume => 2970800 }
2011-10-28 => { 1. open => 79.4600 2. high => 80.2514 3. low => 78.4500 4. close => 78.8700 5. volume => 2356200 }
2011-10-27 => { 1. open => 80.5000 2. high => 81.3900 3. low => 78.6283 4. close => 79.6600 5. volume => 3479800 }
2011-10-26 => { 1. open => 81.4400 2. high => 81.4400 3. low => 78.9100 4. close => 79.7800 5. volume => 3082600 }
2011-10-25 => { 1. open => 81.4671 2. high => 82.4900 3. low => 80.9000 4. close => 81.0800 5. volume => 2686200 }
2011-10-24 => { 1. open => 80.2300 2. high => 81.7900 3. low => 79.8500 4. close => 81.7400 5. volume => 2208800 }
2011-10-21 => { 1. open => 81.1600 2. high => 81.1600 3. low => 79.5030 4. close => 80.0500 5. volume => 3083600 }
2011-10-20 => { 1. open => 81.0700 2. high => 81.2600 3. low => 79.2400 4. close => 80.2600 5. volume => 2812000 }
2011-10-19 => { 1. open => 80.1500 2. high => 81.3600 3. low => 80.0600 4. close => 80.4600 5. volume => 2077000 }
2011-10-18 => { 1. open => 80.1100 2. high => 80.4600 3. low => 79.5600 4. close => 80.1500 5. volume => 2450200 }
2011-10-17 => { 1. open => 79.3500 2. high => 80.9571 3. low => 79.2600 4. close => 79.9000 5. volume => 2353400 }
2011-10-14 => { 1. open => 80.3800 2. high => 80.4000 3. low => 78.9500 4. close => 80.2600 5. volume => 1657800 }
2011-10-13 => { 1. open => 79.8300 2. high => 80.7500 3. low => 79.2221 4. close => 79.3000 5. volume => 3366600 }
2011-10-12 => { 1. open => 80.8900 2. high => 81.1800 3. low => 79.6100 4. close => 80.0000 5. volume => 2704400 }
2011-10-11 => { 1. open => 79.7300 2. high => 80.9900 3. low => 79.5450 4. close => 80.2600 5. volume => 2823600 }
2011-10-10 => { 1. open => 78.8000 2. high => 79.9442 3. low => 78.7200 4. close => 79.3000 5. volume => 3007200 }
2011-10-07 => { 1. open => 76.8800 2. high => 79.2300 3. low => 76.8800 4. close => 77.6800 5. volume => 3940400 }
2011-10-06 => { 1. open => 76.8200 2. high => 77.5370 3. low => 76.3200 4. close => 76.4500 5. volume => 2375200 }
2011-10-05 => { 1. open => 75.5265 2. high => 76.9700 3. low => 74.5400 4. close => 76.5800 5. volume => 2505600 }
2011-10-04 => { 1. open => 73.0000 2. high => 75.1300 3. low => 72.3000 4. close => 75.0700 5. volume => 3058800 }
2011-10-03 => { 1. open => 74.5700 2. high => 76.0090 3. low => 73.2200 4. close => 73.6800 5. volume => 3086600 }
2011-09-30 => { 1. open => 74.3600 2. high => 76.2200 3. low => 74.0100 4. close => 75.1400 5. volume => 2842000 }
2011-09-29 => { 1. open => 77.1900 2. high => 77.5500 3. low => 73.3470 4. close => 75.2800 5. volume => 3683400 }
2011-09-28 => { 1. open => 76.3314 2. high => 78.0600 3. low => 76.0500 4. close => 76.5600 5. volume => 2830600 }
2011-09-27 => { 1. open => 78.6200 2. high => 79.3500 3. low => 75.2300 4. close => 75.7100 5. volume => 3718400 }
2011-09-26 => { 1. open => 76.5100 2. high => 77.6900 3. low => 75.8200 4. close => 77.4800 5. volume => 3126600 }
2011-09-23 => { 1. open => 74.1517 2. high => 75.9300 3. low => 73.7700 4. close => 75.9100 5. volume => 2830800 }
2011-09-22 => { 1. open => 74.0100 2. high => 75.9700 3. low => 73.6200 4. close => 74.3200 5. volume => 3493200 }
2011-09-21 => { 1. open => 76.0900 2. high => 77.7600 3. low => 75.7941 4. close => 76.0000 5. volume => 2904600 }
2011-09-20 => { 1. open => 76.7700 2. high => 77.4470 3. low => 75.3200 4. close => 75.6900 5. volume => 2597200 }
2011-09-19 => { 1. open => 75.0400 2. high => 76.6300 3. low => 74.4401 4. close => 76.2900 5. volume => 3720600 }
2011-09-16 => { 1. open => 75.5200 2. high => 76.3229 3. low => 75.2800 4. close => 75.5400 5. volume => 4381600 }
2011-09-15 => { 1. open => 74.9961 2. high => 76.1900 3. low => 74.7800 4. close => 75.2700 5. volume => 3582800 }
2011-09-14 => { 1. open => 72.5700 2. high => 75.5200 3. low => 72.0100 4. close => 74.7600 5. volume => 4890000 }
2011-09-13 => { 1. open => 71.8900 2. high => 72.4000 3. low => 71.3000 4. close => 72.0000 5. volume => 1592200 }
2011-09-12 => { 1. open => 69.3500 2. high => 71.8000 3. low => 69.2500 4. close => 71.7900 5. volume => 2657400 }
2011-09-09 => { 1. open => 70.6700 2. high => 71.2500 3. low => 69.9000 4. close => 70.3100 5. volume => 3142800 }
2011-09-08 => { 1. open => 71.8600 2. high => 72.4900 3. low => 71.0100 4. close => 71.2000 5. volume => 2712600 }
2011-09-07 => { 1. open => 72.9700 2. high => 72.9900 3. low => 71.8500 4. close => 71.9900 5. volume => 3625200 }
2011-09-06 => { 1. open => 69.6500 2. high => 72.6897 3. low => 69.2500 4. close => 72.1800 5. volume => 3535200 }
2011-09-02 => { 1. open => 70.5700 2. high => 71.8100 3. low => 70.2800 4. close => 71.2100 5. volume => 2189000 }
2011-09-01 => { 1. open => 72.0700 2. high => 72.2600 3. low => 71.0900 4. close => 71.7800 5. volume => 3803000 }
2011-08-31 => { 1. open => 73.8900 2. high => 74.2300 3. low => 71.2900 4. close => 71.4300 5. volume => 5612400 }
2011-08-30 => { 1. open => 73.8400 2. high => 74.7200 3. low => 73.0000 4. close => 73.3500 5. volume => 5023600 }
2011-08-29 => { 1. open => 70.7200 2. high => 74.0200 3. low => 70.6700 4. close => 73.8200 5. volume => 5294200 }
2011-08-26 => { 1. open => 67.5700 2. high => 70.6200 3. low => 66.7900 4. close => 70.4600 5. volume => 3883600 }
2011-08-25 => { 1. open => 68.5800 2. high => 69.3900 3. low => 67.4800 4. close => 67.6300 5. volume => 3860000 }
2011-08-24 => { 1. open => 66.2600 2. high => 68.3600 3. low => 66.0400 4. close => 68.1900 5. volume => 3346600 }
2011-08-23 => { 1. open => 65.3700 2. high => 66.5300 3. low => 64.9300 4. close => 66.5200 5. volume => 4335000 }
2011-08-22 => { 1. open => 66.3000 2. high => 66.4800 3. low => 64.0000 4. close => 64.9600 5. volume => 3708000 }
2011-08-19 => { 1. open => 65.0200 2. high => 66.0400 3. low => 64.1300 4. close => 64.8800 5. volume => 3629800 }
2011-08-18 => { 1. open => 62.5400 2. high => 66.2450 3. low => 61.1200 4. close => 65.5400 5. volume => 6694200 }
2011-08-17 => { 1. open => 69.7900 2. high => 70.2200 3. low => 66.0400 4. close => 66.4700 5. volume => 5065600 }
2011-08-16 => { 1. open => 67.5700 2. high => 69.8390 3. low => 67.3000 4. close => 69.5000 5. volume => 5567800 }
2011-08-15 => { 1. open => 67.1200 2. high => 67.9600 3. low => 66.7532 4. close => 67.9300 5. volume => 2132400 }
2011-08-12 => { 1. open => 66.0100 2. high => 66.8300 3. low => 64.9900 4. close => 66.7500 5. volume => 3997800 }
2011-08-11 => { 1. open => 63.5600 2. high => 66.1400 3. low => 63.4000 4. close => 65.4200 5. volume => 3636400 }
2011-08-10 => { 1. open => 63.5000 2. high => 65.0500 3. low => 62.8200 4. close => 63.2900 5. volume => 4364600 }
2011-08-09 => { 1. open => 61.7700 2. high => 64.7400 3. low => 60.8400 4. close => 64.7000 5. volume => 5076200 }
2011-08-08 => { 1. open => 60.9600 2. high => 62.5300 3. low => 60.0000 4. close => 60.9500 5. volume => 4435400 }
2011-08-05 => { 1. open => 64.1200 2. high => 64.4700 3. low => 62.1800 4. close => 62.8200 5. volume => 4596800 }
2011-08-04 => { 1. open => 65.1500 2. high => 65.9300 3. low => 63.5376 4. close => 63.5300 5. volume => 2915800 }
2011-08-03 => { 1. open => 64.8800 2. high => 66.2600 3. low => 63.8400 4. close => 66.1500 5. volume => 3342800 }
2011-08-02 => { 1. open => 65.9500 2. high => 66.6200 3. low => 64.8100 4. close => 64.8800 5. volume => 2152400 }
2011-08-01 => { 1. open => 66.7700 2. high => 66.9730 3. low => 65.3700 4. close => 66.6300 5. volume => 1695800 }
2011-07-29 => { 1. open => 66.2580 2. high => 66.5300 3. low => 64.5600 4. close => 66.2300 5. volume => 2454400 }
2011-07-28 => { 1. open => 66.8200 2. high => 67.1400 3. low => 66.2600 4. close => 66.5100 5. volume => 2536800 }
2011-07-27 => { 1. open => 67.7900 2. high => 67.8100 3. low => 66.7100 4. close => 66.9100 5. volume => 1802200 }
2011-07-26 => { 1. open => 67.4100 2. high => 67.9000 3. low => 66.7700 4. close => 67.1800 5. volume => 1841400 }
2011-07-25 => { 1. open => 68.2700 2. high => 68.5700 3. low => 67.3941 4. close => 67.4600 5. volume => 1548200 }
2011-07-22 => { 1. open => 69.4500 2. high => 69.4500 3. low => 68.6010 4. close => 68.7600 5. volume => 1267800 }
2011-07-21 => { 1. open => 68.7100 2. high => 69.6700 3. low => 68.5900 4. close => 68.7100 5. volume => 1084000 }
2011-07-20 => { 1. open => 68.2900 2. high => 68.7500 3. low => 67.8100 4. close => 68.5200 5. volume => 1977800 }
2011-07-19 => { 1. open => 68.1186 2. high => 68.9900 3. low => 67.9200 4. close => 68.9300 5. volume => 1593000 }
2011-07-18 => { 1. open => 67.9700 2. high => 68.1400 3. low => 67.4000 4. close => 67.5500 5. volume => 2338800 }
2011-07-15 => { 1. open => 69.0200 2. high => 69.7200 3. low => 68.2000 4. close => 68.8300 5. volume => 1638200 }
2011-07-14 => { 1. open => 69.5100 2. high => 69.9900 3. low => 68.5600 4. close => 68.9200 5. volume => 2838400 }
2011-07-13 => { 1. open => 68.8900 2. high => 69.4700 3. low => 68.5100 4. close => 69.1800 5. volume => 3350400 }
2011-07-12 => { 1. open => 69.3000 2. high => 69.9890 3. low => 69.0000 4. close => 69.2100 5. volume => 2679200 }
2011-07-11 => { 1. open => 69.4600 2. high => 69.9690 3. low => 69.2000 4. close => 69.6100 5. volume => 2021400 }
2011-07-08 => { 1. open => 69.8100 2. high => 70.3268 3. low => 69.4000 4. close => 69.8800 5. volume => 1757000 }
2011-07-07 => { 1. open => 70.0000 2. high => 70.5400 3. low => 69.6700 4. close => 70.2100 5. volume => 2591400 }
2011-07-06 => { 1. open => 69.2900 2. high => 69.8600 3. low => 68.9500 4. close => 69.5500 5. volume => 1628400 }
2011-07-05 => { 1. open => 68.6700 2. high => 69.4450 3. low => 68.1000 4. close => 69.2200 5. volume => 2541000 }
2011-07-01 => { 1. open => 67.0200 2. high => 68.5000 3. low => 66.7400 4. close => 68.2300 5. volume => 1899000 }
2011-06-30 => { 1. open => 67.5700 2. high => 67.9900 3. low => 66.4500 4. close => 66.6200 5. volume => 3052200 }
2011-06-29 => { 1. open => 66.8500 2. high => 67.6900 3. low => 65.8700 4. close => 67.1600 5. volume => 3106600 }
2011-06-28 => { 1. open => 66.2400 2. high => 67.0800 3. low => 66.1600 4. close => 66.9900 5. volume => 1948800 }
2011-06-27 => { 1. open => 65.5100 2. high => 66.3000 3. low => 64.9900 4. close => 66.0800 5. volume => 2407400 }
2011-06-24 => { 1. open => 65.9800 2. high => 65.9900 3. low => 65.2300 4. close => 65.2600 5. volume => 2294600 }
2011-06-23 => { 1. open => 64.8000 2. high => 66.0000 3. low => 64.8000 4. close => 65.9400 5. volume => 1862000 }
2011-06-22 => { 1. open => 65.5000 2. high => 65.7400 3. low => 64.8700 4. close => 65.2900 5. volume => 2350400 }
2011-06-21 => { 1. open => 64.2800 2. high => 65.5900 3. low => 64.0990 4. close => 65.4900 5. volume => 2739200 }
2011-06-20 => { 1. open => 62.5600 2. high => 64.2400 3. low => 62.1520 4. close => 64.1700 5. volume => 2325200 }
2011-06-17 => { 1. open => 63.2900 2. high => 63.5700 3. low => 62.6200 4. close => 62.6500 5. volume => 3088800 }
2011-06-16 => { 1. open => 62.7900 2. high => 62.8600 3. low => 62.0000 4. close => 62.7200 5. volume => 2559400 }
2011-06-15 => { 1. open => 62.5114 2. high => 62.9800 3. low => 62.3600 4. close => 62.7300 5. volume => 2445600 }
2011-06-14 => { 1. open => 62.7800 2. high => 63.1967 3. low => 62.5000 4. close => 63.1300 5. volume => 2233000 }
2011-06-13 => { 1. open => 62.0600 2. high => 62.6800 3. low => 61.7500 4. close => 62.3700 5. volume => 2018000 }
2011-06-10 => { 1. open => 62.2900 2. high => 62.4200 3. low => 61.7000 4. close => 61.7500 5. volume => 1462400 }
2011-06-09 => { 1. open => 62.0258 2. high => 62.9000 3. low => 61.6800 4. close => 62.4000 5. volume => 2133400 }
2011-06-08 => { 1. open => 62.5073 2. high => 62.5100 3. low => 61.6600 4. close => 62.0600 5. volume => 2421400 }
2011-06-07 => { 1. open => 61.5500 2. high => 63.3000 3. low => 61.5000 4. close => 62.6800 5. volume => 2680600 }
2011-06-06 => { 1. open => 61.4200 2. high => 61.7280 3. low => 61.0160 4. close => 61.5000 5. volume => 2139800 }
2011-06-03 => { 1. open => 61.5500 2. high => 62.2200 3. low => 61.0320 4. close => 61.6400 5. volume => 3806000 }
2011-06-02 => { 1. open => 62.5500 2. high => 62.9400 3. low => 61.6400 4. close => 62.0000 5. volume => 3162400 }
2011-06-01 => { 1. open => 63.3500 2. high => 63.4600 3. low => 62.2900 4. close => 62.6700 5. volume => 3536200 }
2011-05-31 => { 1. open => 63.6100 2. high => 63.7487 3. low => 62.9600 4. close => 63.7400 5. volume => 1964400 }
2011-05-27 => { 1. open => 62.9000 2. high => 63.4400 3. low => 62.7900 4. close => 63.2200 5. volume => 1600200 }
2011-05-26 => { 1. open => 61.5000 2. high => 63.1500 3. low => 61.4100 4. close => 62.9600 5. volume => 1827000 }
2011-05-25 => { 1. open => 61.8500 2. high => 62.1203 3. low => 60.4800 4. close => 61.7200 5. volume => 2474200 }
2011-05-24 => { 1. open => 62.2600 2. high => 62.4700 3. low => 61.5100 4. close => 61.9900 5. volume => 1647000 }
2011-05-23 => { 1. open => 61.9700 2. high => 62.7300 3. low => 61.8300 4. close => 62.1700 5. volume => 1880400 }
2011-05-20 => { 1. open => 63.3700 2. high => 63.7845 3. low => 62.0000 4. close => 62.5300 5. volume => 3280000 }
2011-05-19 => { 1. open => 63.7300 2. high => 64.4700 3. low => 63.0800 4. close => 63.1100 5. volume => 6757600 }
2011-05-18 => { 1. open => 60.1200 2. high => 61.4400 3. low => 59.9000 4. close => 61.3300 5. volume => 2437400 }
2011-05-17 => { 1. open => 60.0600 2. high => 60.5600 3. low => 59.8100 4. close => 60.3000 5. volume => 1418000 }
2011-05-16 => { 1. open => 60.9500 2. high => 60.9500 3. low => 60.1800 4. close => 60.2800 5. volume => 1594400 }
2011-05-13 => { 1. open => 61.8000 2. high => 61.7979 3. low => 60.4400 4. close => 61.0300 5. volume => 1665000 }
2011-05-12 => { 1. open => 59.9000 2. high => 61.5800 3. low => 59.8600 4. close => 61.5200 5. volume => 3000000 }
2011-05-11 => { 1. open => 59.8500 2. high => 60.3000 3. low => 58.9500 4. close => 59.7600 5. volume => 1457600 }
2011-05-10 => { 1. open => 59.1000 2. high => 60.1600 3. low => 59.0267 4. close => 60.0100 5. volume => 1388600 }
2011-05-09 => { 1. open => 58.2500 2. high => 59.1100 3. low => 58.1600 4. close => 59.0100 5. volume => 1216200 }
2011-05-06 => { 1. open => 58.6600 2. high => 58.9800 3. low => 58.0614 4. close => 58.0700 5. volume => 1130200 }
2011-05-05 => { 1. open => 57.9100 2. high => 58.8500 3. low => 57.7944 4. close => 58.1600 5. volume => 1799600 }
2011-05-04 => { 1. open => 58.5200 2. high => 58.9300 3. low => 57.7600 4. close => 58.1000 5. volume => 1601800 }
2011-05-03 => { 1. open => 58.0300 2. high => 58.7900 3. low => 57.9600 4. close => 58.7400 5. volume => 1785400 }
2011-05-02 => { 1. open => 57.7300 2. high => 58.2100 3. low => 57.6400 4. close => 58.0200 5. volume => 1663800 }
2011-04-29 => { 1. open => 57.3600 2. high => 57.9500 3. low => 57.2700 4. close => 57.5000 5. volume => 3364600 }
2011-04-28 => { 1. open => 58.2600 2. high => 58.5000 3. low => 57.3800 4. close => 57.4200 5. volume => 1945800 }
2011-04-27 => { 1. open => 57.3700 2. high => 58.2800 3. low => 57.0300 4. close => 58.1200 5. volume => 1587000 }
2011-04-26 => { 1. open => 57.1800 2. high => 57.4100 3. low => 56.8600 4. close => 57.0800 5. volume => 1474000 }
2011-04-25 => { 1. open => 57.2973 2. high => 57.3500 3. low => 56.8300 4. close => 56.9300 5. volume => 1425800 }
2011-04-21 => { 1. open => 57.4400 2. high => 57.7200 3. low => 57.0228 4. close => 57.1500 5. volume => 1293200 }
2011-04-20 => { 1. open => 56.8800 2. high => 57.7900 3. low => 56.8800 4. close => 57.7400 5. volume => 1495600 }
2011-04-19 => { 1. open => 56.8200 2. high => 57.0300 3. low => 56.1800 4. close => 56.3300 5. volume => 1983800 }
2011-04-18 => { 1. open => 56.3600 2. high => 56.9600 3. low => 56.1419 4. close => 56.8500 5. volume => 1929200 }
2011-04-15 => { 1. open => 56.5400 2. high => 56.9100 3. low => 56.1000 4. close => 56.9000 5. volume => 1560000 }
2011-04-14 => { 1. open => 56.0700 2. high => 56.7700 3. low => 55.8600 4. close => 56.3900 5. volume => 2080400 }
2011-04-13 => { 1. open => 56.0600 2. high => 56.5500 3. low => 55.3200 4. close => 56.4900 5. volume => 2420800 }
2011-04-12 => { 1. open => 55.7000 2. high => 56.4900 3. low => 55.2111 4. close => 55.9600 5. volume => 3343600 }
2011-04-11 => { 1. open => 55.9600 2. high => 56.3300 3. low => 55.5900 4. close => 56.0700 5. volume => 1341000 }
2011-04-08 => { 1. open => 56.9400 2. high => 57.2600 3. low => 55.2700 4. close => 55.6900 5. volume => 1795400 }
2011-04-07 => { 1. open => 56.7400 2. high => 57.8000 3. low => 56.7000 4. close => 56.9100 5. volume => 1510000 }
2011-04-06 => { 1. open => 56.8200 2. high => 57.3600 3. low => 56.7300 4. close => 56.7700 5. volume => 2113800 }
2011-04-05 => { 1. open => 56.3900 2. high => 57.3000 3. low => 56.1500 4. close => 56.6800 5. volume => 1598400 }
2011-04-04 => { 1. open => 56.6800 2. high => 56.8011 3. low => 55.8500 4. close => 56.3400 5. volume => 1194400 }
2011-04-01 => { 1. open => 55.8349 2. high => 57.2000 3. low => 55.7900 4. close => 56.7200 5. volume => 2882200 }
2011-03-31 => { 1. open => 56.2000 2. high => 56.2400 3. low => 54.9100 4. close => 55.5200 5. volume => 2537600 }
2011-03-30 => { 1. open => 55.4307 2. high => 56.2500 3. low => 55.4000 4. close => 56.2000 5. volume => 1710400 }
2011-03-29 => { 1. open => 55.0500 2. high => 55.5316 3. low => 54.9000 4. close => 55.1600 5. volume => 1756000 }
2011-03-28 => { 1. open => 55.3000 2. high => 55.5200 3. low => 54.8600 4. close => 55.0100 5. volume => 1534000 }
2011-03-25 => { 1. open => 55.3300 2. high => 55.8000 3. low => 55.0700 4. close => 55.3200 5. volume => 1997000 }
2011-03-24 => { 1. open => 54.4900 2. high => 55.3436 3. low => 54.1300 4. close => 55.2800 5. volume => 2181200 }
2011-03-23 => { 1. open => 53.5700 2. high => 54.3600 3. low => 53.1700 4. close => 54.1600 5. volume => 1615800 }
2011-03-22 => { 1. open => 53.8400 2. high => 54.0493 3. low => 53.4400 4. close => 53.6400 5. volume => 2191400 }
2011-03-21 => { 1. open => 54.3411 2. high => 54.4100 3. low => 53.4800 4. close => 53.5900 5. volume => 1967200 }
2011-03-18 => { 1. open => 53.7000 2. high => 54.0800 3. low => 53.4900 4. close => 54.0500 5. volume => 3356600 }
2011-03-17 => { 1. open => 54.2100 2. high => 54.2100 3. low => 53.0100 4. close => 53.3400 5. volume => 2718000 }
2011-03-16 => { 1. open => 53.0300 2. high => 53.9600 3. low => 52.6600 4. close => 53.6700 5. volume => 3018400 }
2011-03-15 => { 1. open => 53.0600 2. high => 53.7990 3. low => 52.8500 4. close => 53.3900 5. volume => 2255600 }
2011-03-14 => { 1. open => 53.5400 2. high => 54.8300 3. low => 53.5000 4. close => 54.0300 5. volume => 3741200 }
2011-03-11 => { 1. open => 52.5400 2. high => 53.6300 3. low => 52.4600 4. close => 53.4400 5. volume => 2876600 }
2011-03-10 => { 1. open => 51.5800 2. high => 52.8900 3. low => 51.4300 4. close => 52.3600 5. volume => 2443200 }
2011-03-09 => { 1. open => 51.6600 2. high => 52.0700 3. low => 51.0000 4. close => 51.9600 5. volume => 1741800 }
2011-03-08 => { 1. open => 50.7600 2. high => 52.0100 3. low => 50.6700 4. close => 51.8000 5. volume => 2331400 }
2011-03-07 => { 1. open => 52.2000 2. high => 52.2700 3. low => 50.4000 4. close => 50.7100 5. volume => 2843600 }
2011-03-04 => { 1. open => 52.4200 2. high => 52.9300 3. low => 51.5500 4. close => 51.9800 5. volume => 3720200 }
2011-03-03 => { 1. open => 50.9500 2. high => 51.7100 3. low => 50.8800 4. close => 51.3100 5. volume => 3018800 }
2011-03-02 => { 1. open => 50.1700 2. high => 50.9600 3. low => 50.0500 4. close => 50.5300 5. volume => 2834400 }
2011-03-01 => { 1. open => 50.3900 2. high => 50.9900 3. low => 49.9900 4. close => 50.1200 5. volume => 3225800 }
2011-02-28 => { 1. open => 50.4200 2. high => 50.7700 3. low => 49.9700 4. close => 50.3200 5. volume => 3853600 }
2011-02-25 => { 1. open => 50.7800 2. high => 51.0400 3. low => 49.9500 4. close => 50.4700 5. volume => 3555800 }
2011-02-24 => { 1. open => 49.9000 2. high => 50.8400 3. low => 49.8100 4. close => 50.6500 5. volume => 7264600 }
2011-02-23 => { 1. open => 50.7300 2. high => 52.4900 3. low => 48.5112 4. close => 48.5800 5. volume => 9989600 }
2011-02-22 => { 1. open => 52.4200 2. high => 53.1800 3. low => 51.8700 4. close => 52.1700 5. volume => 4300200 }
2011-02-18 => { 1. open => 52.3300 2. high => 52.7500 3. low => 51.5600 4. close => 52.7200 5. volume => 2299400 }
2011-02-17 => { 1. open => 52.4700 2. high => 53.0000 3. low => 51.8100 4. close => 52.3500 5. volume => 2758600 }
2011-02-16 => { 1. open => 54.6500 2. high => 55.8000 3. low => 52.3000 4. close => 52.4500 5. volume => 7852400 }
2011-02-15 => { 1. open => 51.3200 2. high => 51.9100 3. low => 50.8500 4. close => 50.9400 5. volume => 3870000 }
2011-02-14 => { 1. open => 50.3500 2. high => 50.6000 3. low => 50.0400 4. close => 50.4600 5. volume => 1862600 }
2011-02-11 => { 1. open => 49.5200 2. high => 50.5600 3. low => 49.2800 4. close => 50.5000 5. volume => 1801800 }
2011-02-10 => { 1. open => 49.5300 2. high => 49.7800 3. low => 49.1872 4. close => 49.5800 5. volume => 3280200 }
2011-02-09 => { 1. open => 49.6300 2. high => 49.9800 3. low => 49.4200 4. close => 49.6600 5. volume => 1973200 }
2011-02-08 => { 1. open => 49.7100 2. high => 50.0400 3. low => 49.2800 4. close => 49.6300 5. volume => 3539200 }
2011-02-07 => { 1. open => 49.7100 2. high => 49.9800 3. low => 49.3000 4. close => 49.7400 5. volume => 2886200 }
2011-02-04 => { 1. open => 49.3800 2. high => 50.2123 3. low => 49.1200 4. close => 49.7100 5. volume => 2453000 }
2011-02-03 => { 1. open => 49.5800 2. high => 50.3500 3. low => 48.9000 4. close => 49.2600 5. volume => 4192200 }
2011-02-02 => { 1. open => 50.0000 2. high => 50.2300 3. low => 49.2100 4. close => 49.4700 5. volume => 4813600 }
2011-02-01 => { 1. open => 50.9300 2. high => 51.3200 3. low => 50.4400 4. close => 51.1900 5. volume => 2742400 }
2011-01-31 => { 1. open => 50.9400 2. high => 51.3300 3. low => 50.3100 4. close => 50.5800 5. volume => 2159600 }
2011-01-28 => { 1. open => 52.1200 2. high => 52.1200 3. low => 50.5360 4. close => 50.9900 5. volume => 2980200 }
2011-01-27 => { 1. open => 51.7700 2. high => 52.0800 3. low => 51.5600 4. close => 52.0000 5. volume => 1842400 }
2011-01-26 => { 1. open => 52.0900 2. high => 52.7500 3. low => 51.4491 4. close => 51.7500 5. volume => 3704800 }
2011-01-25 => { 1. open => 51.7600 2. high => 52.2800 3. low => 51.6300 4. close => 52.1300 5. volume => 2888000 }
2011-01-24 => { 1. open => 51.7800 2. high => 52.4300 3. low => 51.4900 4. close => 52.3500 5. volume => 3534800 }
2011-01-21 => { 1. open => 51.8200 2. high => 51.9500 3. low => 51.3850 4. close => 51.9300 5. volume => 2966000 }
2011-01-20 => { 1. open => 51.5900 2. high => 52.3900 3. low => 51.5400 4. close => 51.7300 5. volume => 3876200 }
2011-01-19 => { 1. open => 51.6800 2. high => 52.0050 3. low => 50.9400 4. close => 51.8700 5. volume => 10187800 }
2011-01-18 => { 1. open => 50.5100 2. high => 51.6400 3. low => 50.0900 4. close => 50.3400 5. volume => 4161800 }
2011-01-14 => { 1. open => 50.4700 2. high => 50.8900 3. low => 50.1700 4. close => 50.3900 5. volume => 2896400 }
2011-01-13 => { 1. open => 50.5900 2. high => 50.9500 3. low => 50.1800 4. close => 50.6500 5. volume => 3562600 }
2011-01-12 => { 1. open => 52.0400 2. high => 52.0900 3. low => 50.7200 4. close => 50.8900 5. volume => 3572600 }
2011-01-11 => { 1. open => 52.7000 2. high => 52.7800 3. low => 51.9300 4. close => 52.0300 5. volume => 3341000 }
2011-01-10 => { 1. open => 51.5500 2. high => 52.6730 3. low => 51.3800 4. close => 52.4600 5. volume => 3957400 }
2011-01-07 => { 1. open => 51.2500 2. high => 52.0800 3. low => 51.1200 4. close => 51.8100 5. volume => 3359400 }
2011-01-06 => { 1. open => 51.8100 2. high => 52.4900 3. low => 51.0700 4. close => 51.3500 5. volume => 5325000 }
2011-01-05 => { 1. open => 52.9700 2. high => 53.1600 3. low => 51.0300 4. close => 52.0800 5. volume => 7987200 }
2011-01-04 => { 1. open => 56.4905 2. high => 56.7200 3. low => 54.4200 4. close => 54.7400 5. volume => 4680000 }
2011-01-03 => { 1. open => 56.6600 2. high => 57.0000 3. low => 55.9392 4. close => 56.5500 5. volume => 1618800 }
2010-12-31 => { 1. open => 56.5300 2. high => 56.7900 3. low => 56.0100 4. close => 56.0800 5. volume => 1421800 }
2010-12-30 => { 1. open => 56.3800 2. high => 56.8800 3. low => 56.1900 4. close => 56.3900 5. volume => 1261400 }
2010-12-29 => { 1. open => 56.4525 2. high => 56.6500 3. low => 56.2000 4. close => 56.6000 5. volume => 1405800 }
2010-12-28 => { 1. open => 56.9100 2. high => 57.0800 3. low => 56.2000 4. close => 56.2100 5. volume => 1498000 }
2010-12-27 => { 1. open => 56.8400 2. high => 57.3400 3. low => 56.1200 4. close => 56.9600 5. volume => 1151600 }
2010-12-23 => { 1. open => 56.4400 2. high => 56.9900 3. low => 56.4100 4. close => 56.7700 5. volume => 1023200 }
2010-12-22 => { 1. open => 56.2500 2. high => 56.6200 3. low => 56.0000 4. close => 56.2900 5. volume => 1104800 }
2010-12-21 => { 1. open => 56.9100 2. high => 57.0600 3. low => 55.5910 4. close => 56.2400 5. volume => 2218600 }
2010-12-20 => { 1. open => 57.2500 2. high => 57.2500 3. low => 56.3000 4. close => 56.5900 5. volume => 2554200 }
2010-12-17 => { 1. open => 57.2500 2. high => 57.4400 3. low => 56.2600 4. close => 57.3600 5. volume => 6868000 }
2010-12-16 => { 1. open => 55.9771 2. high => 57.2900 3. low => 55.9200 4. close => 57.2000 5. volume => 2205200 }
2010-12-15 => { 1. open => 55.9100 2. high => 56.3300 3. low => 55.7810 4. close => 55.8900 5. volume => 1817800 }
2010-12-14 => { 1. open => 55.8500 2. high => 56.2800 3. low => 55.2024 4. close => 55.8800 5. volume => 2065800 }
2010-12-13 => { 1. open => 56.8800 2. high => 56.9900 3. low => 55.6900 4. close => 55.8500 5. volume => 2935600 }
2010-12-10 => { 1. open => 55.9100 2. high => 56.7400 3. low => 55.1200 4. close => 56.6600 5. volume => 2199400 }
2010-12-09 => { 1. open => 56.9300 2. high => 57.1900 3. low => 55.4000 4. close => 55.6900 5. volume => 2637800 }
2010-12-08 => { 1. open => 56.7600 2. high => 57.0500 3. low => 56.1600 4. close => 56.9400 5. volume => 2135200 }
2010-12-07 => { 1. open => 55.7500 2. high => 57.3500 3. low => 55.6600 4. close => 56.5600 5. volume => 4197400 }
2010-12-06 => { 1. open => 56.3900 2. high => 56.4300 3. low => 54.6400 4. close => 55.0400 5. volume => 3553600 }
2010-12-03 => { 1. open => 55.8300 2. high => 56.6500 3. low => 55.3400 4. close => 56.5400 5. volume => 2052600 }
2010-12-02 => { 1. open => 55.7400 2. high => 56.2300 3. low => 55.4000 4. close => 56.0900 5. volume => 1983000 }
2010-12-01 => { 1. open => 55.4700 2. high => 56.1100 3. low => 55.0200 4. close => 55.9200 5. volume => 1801400 }
2010-11-30 => { 1. open => 54.9600 2. high => 55.4700 3. low => 54.7834 4. close => 54.9500 5. volume => 3697400 }
2010-11-29 => { 1. open => 56.5000 2. high => 56.5000 3. low => 54.9300 4. close => 55.1800 5. volume => 4258400 }
2010-11-26 => { 1. open => 56.0800 2. high => 56.9300 3. low => 56.0000 4. close => 56.7100 5. volume => 1326200 }
2010-11-24 => { 1. open => 55.8300 2. high => 56.2500 3. low => 55.0400 4. close => 56.0900 5. volume => 2469600 }
2010-11-23 => { 1. open => 54.4300 2. high => 54.9800 3. low => 54.0500 4. close => 54.8700 5. volume => 3683000 }
2010-11-22 => { 1. open => 53.6500 2. high => 55.0000 3. low => 53.4215 4. close => 54.8200 5. volume => 3319600 }
2010-11-19 => { 1. open => 53.9600 2. high => 54.1304 3. low => 53.0600 4. close => 53.4100 5. volume => 4015600 }
2010-11-18 => { 1. open => 56.3900 2. high => 57.9877 3. low => 53.6900 4. close => 53.8100 5. volume => 9170200 }
2010-11-17 => { 1. open => 53.5000 2. high => 54.8000 3. low => 53.3500 4. close => 54.7100 5. volume => 3279400 }
2010-11-16 => { 1. open => 53.3000 2. high => 53.8500 3. low => 52.9900 4. close => 53.3700 5. volume => 1974000 }
2010-11-15 => { 1. open => 53.3600 2. high => 53.9300 3. low => 52.9900 4. close => 53.5500 5. volume => 1988800 }
2010-11-12 => { 1. open => 53.7503 2. high => 53.9000 3. low => 53.0700 4. close => 53.5500 5. volume => 2445600 }
2010-11-11 => { 1. open => 53.3900 2. high => 54.6900 3. low => 53.2185 4. close => 54.3300 5. volume => 2661600 }
2010-11-10 => { 1. open => 52.5700 2. high => 53.6500 3. low => 52.3000 4. close => 53.6500 5. volume => 1828600 }
2010-11-09 => { 1. open => 52.8300 2. high => 52.9900 3. low => 52.4630 4. close => 52.7700 5. volume => 1378000 }
2010-11-08 => { 1. open => 52.6200 2. high => 52.8100 3. low => 52.1000 4. close => 52.6900 5. volume => 1799400 }
2010-11-05 => { 1. open => 52.4300 2. high => 53.2000 3. low => 52.3800 4. close => 52.9800 5. volume => 1610800 }
2010-11-04 => { 1. open => 52.9871 2. high => 53.0000 3. low => 51.9450 4. close => 52.1800 5. volume => 2699200 }
2010-11-03 => { 1. open => 52.5918 2. high => 52.8000 3. low => 52.0000 4. close => 52.6100 5. volume => 1554400 }
2010-11-02 => { 1. open => 51.7500 2. high => 52.6390 3. low => 51.6200 4. close => 52.3500 5. volume => 1913800 }
2010-11-01 => { 1. open => 51.5000 2. high => 51.8650 3. low => 51.0500 4. close => 51.4900 5. volume => 2095400 }
2010-10-29 => { 1. open => 51.3300 2. high => 51.5600 3. low => 50.9200 4. close => 51.3100 5. volume => 1725200 }
2010-10-28 => { 1. open => 51.4900 2. high => 51.9100 3. low => 50.9500 4. close => 51.2900 5. volume => 2249200 }
2010-10-27 => { 1. open => 51.3500 2. high => 51.4700 3. low => 50.9100 4. close => 51.2000 5. volume => 2219800 }
2010-10-26 => { 1. open => 51.7000 2. high => 52.6200 3. low => 51.2500 4. close => 51.4700 5. volume => 3488400 }
2010-10-25 => { 1. open => 51.9700 2. high => 52.3900 3. low => 51.5600 4. close => 51.6400 5. volume => 1936000 }
2010-10-22 => { 1. open => 51.4200 2. high => 52.1400 3. low => 51.2700 4. close => 51.7300 5. volume => 1946600 }
2010-10-21 => { 1. open => 51.4300 2. high => 51.8400 3. low => 51.0400 4. close => 51.4000 5. volume => 2992000 }
2010-10-20 => { 1. open => 50.3500 2. high => 51.2100 3. low => 50.0300 4. close => 51.1500 5. volume => 3770400 }
2010-10-19 => { 1. open => 50.1800 2. high => 51.3500 3. low => 49.8800 4. close => 50.1600 5. volume => 4469200 }
2010-10-18 => { 1. open => 50.2154 2. high => 50.3500 3. low => 49.7600 4. close => 50.2200 5. volume => 1976000 }
2010-10-15 => { 1. open => 50.1000 2. high => 50.3000 3. low => 49.5200 4. close => 50.0800 5. volume => 2294400 }
2010-10-14 => { 1. open => 50.7000 2. high => 50.9500 3. low => 49.2300 4. close => 49.6400 5. volume => 2997600 }
2010-10-13 => { 1. open => 50.6900 2. high => 50.9600 3. low => 50.1800 4. close => 50.5900 5. volume => 3055600 }
2010-10-12 => { 1. open => 49.8100 2. high => 50.6500 3. low => 49.5300 4. close => 50.4600 5. volume => 2152800 }
2010-10-11 => { 1. open => 48.8100 2. high => 50.1600 3. low => 48.5000 4. close => 49.9800 5. volume => 2180600 }
2010-10-08 => { 1. open => 49.8000 2. high => 50.1500 3. low => 49.0800 4. close => 49.0900 5. volume => 5054400 }
2010-10-07 => { 1. open => 49.9900 2. high => 49.9900 3. low => 48.9994 4. close => 49.6900 5. volume => 1938800 }
2010-10-06 => { 1. open => 49.1100 2. high => 49.3000 3. low => 48.9700 4. close => 49.2500 5. volume => 1567400 }
2010-10-05 => { 1. open => 48.5200 2. high => 49.3700 3. low => 48.4600 4. close => 49.0570 5. volume => 1580400 }
2010-10-04 => { 1. open => 48.4400 2. high => 48.6500 3. low => 47.9600 4. close => 48.2300 5. volume => 1668800 }
2010-10-01 => { 1. open => 49.1600 2. high => 49.3330 3. low => 48.2900 4. close => 48.4800 5. volume => 2145000 }
2010-09-30 => { 1. open => 49.7000 2. high => 49.8400 3. low => 48.6000 4. close => 48.7600 5. volume => 3044400 }
2010-09-29 => { 1. open => 49.5500 2. high => 50.1000 3. low => 49.2700 4. close => 49.3900 5. volume => 3323400 }
2010-09-28 => { 1. open => 48.9800 2. high => 49.2800 3. low => 48.2300 4. close => 49.1500 5. volume => 2632400 }
2010-09-27 => { 1. open => 47.6000 2. high => 48.9000 3. low => 47.5000 4. close => 48.8000 5. volume => 3351800 }
2010-09-24 => { 1. open => 47.9800 2. high => 48.1200 3. low => 47.3400 4. close => 47.3700 5. volume => 2931200 }
2010-09-23 => { 1. open => 48.0300 2. high => 48.2700 3. low => 47.4700 4. close => 47.5300 5. volume => 2114400 }
2010-09-22 => { 1. open => 47.9500 2. high => 48.3200 3. low => 47.5600 4. close => 48.2600 5. volume => 1877600 }
2010-09-21 => { 1. open => 48.3600 2. high => 48.4800 3. low => 47.7400 4. close => 48.1300 5. volume => 2208600 }
2010-09-20 => { 1. open => 48.6200 2. high => 48.6300 3. low => 48.1300 4. close => 48.4600 5. volume => 1970800 }
2010-09-17 => { 1. open => 48.1300 2. high => 48.4600 3. low => 47.9500 4. close => 48.3800 5. volume => 3145200 }
2010-09-16 => { 1. open => 48.1700 2. high => 48.1900 3. low => 47.7190 4. close => 48.1600 5. volume => 1649200 }
2010-09-15 => { 1. open => 47.0800 2. high => 48.2200 3. low => 47.0800 4. close => 48.0600 5. volume => 3244400 }
2010-09-14 => { 1. open => 47.2900 2. high => 47.6500 3. low => 46.9100 4. close => 47.3700 5. volume => 2341800 }
2010-09-13 => { 1. open => 46.8100 2. high => 47.1200 3. low => 46.5000 4. close => 46.8800 5. volume => 2966200 }
2010-09-10 => { 1. open => 46.2100 2. high => 46.7600 3. low => 46.1801 4. close => 46.5400 5. volume => 1220600 }
2010-09-09 => { 1. open => 47.0000 2. high => 47.3294 3. low => 45.6700 4. close => 46.0300 5. volume => 3334200 }
2010-09-08 => { 1. open => 46.5000 2. high => 47.2200 3. low => 46.3382 4. close => 46.7900 5. volume => 2317000 }
2010-09-07 => { 1. open => 46.0493 2. high => 46.6000 3. low => 45.6500 4. close => 46.3300 5. volume => 2358000 }
2010-09-03 => { 1. open => 47.1900 2. high => 47.5000 3. low => 45.7750 4. close => 46.0300 5. volume => 4144600 }
2010-09-02 => { 1. open => 46.0300 2. high => 47.1700 3. low => 46.0300 4. close => 46.9000 5. volume => 2622600 }
2010-09-01 => { 1. open => 45.9500 2. high => 46.4890 3. low => 45.6226 4. close => 45.9500 5. volume => 2601200 }
2010-08-31 => { 1. open => 44.8100 2. high => 45.6800 3. low => 44.7027 4. close => 45.2730 5. volume => 3357400 }
2010-08-30 => { 1. open => 45.6100 2. high => 45.8800 3. low => 45.0857 4. close => 45.1600 5. volume => 3524000 }
2010-08-27 => { 1. open => 45.2125 2. high => 45.8700 3. low => 44.5700 4. close => 45.7900 5. volume => 3481800 }
2010-08-26 => { 1. open => 44.8200 2. high => 45.4200 3. low => 44.6000 4. close => 44.7700 5. volume => 3536000 }
2010-08-25 => { 1. open => 44.0900 2. high => 45.0000 3. low => 43.7800 4. close => 44.8200 5. volume => 3879400 }
2010-08-24 => { 1. open => 43.7900 2. high => 46.0000 3. low => 43.5000 4. close => 44.3500 5. volume => 6169000 }
2010-08-23 => { 1. open => 45.0500 2. high => 45.1900 3. low => 44.1000 4. close => 44.1300 5. volume => 3195800 }
2010-08-20 => { 1. open => 43.8500 2. high => 44.6800 3. low => 43.5100 4. close => 44.6200 5. volume => 3754800 }
2010-08-19 => { 1. open => 42.4500 2. high => 44.5300 3. low => 42.2300 4. close => 43.8600 5. volume => 8528000 }
2010-08-18 => { 1. open => 41.1100 2. high => 41.9600 3. low => 40.6600 4. close => 41.8200 5. volume => 4131400 }
2010-08-17 => { 1. open => 41.1000 2. high => 41.5200 3. low => 40.6005 4. close => 41.0400 5. volume => 5762600 }
2010-08-16 => { 1. open => 42.1175 2. high => 42.3900 3. low => 41.6100 4. close => 42.0200 5. volume => 2445600 }
2010-08-13 => { 1. open => 42.3700 2. high => 42.6700 3. low => 42.2100 4. close => 42.3200 5. volume => 1717400 }
2010-08-12 => { 1. open => 41.5600 2. high => 42.7300 3. low => 41.2800 4. close => 42.5200 5. volume => 2224600 }
2010-08-11 => { 1. open => 42.2800 2. high => 42.6900 3. low => 42.0600 4. close => 42.2500 5. volume => 2334600 }
2010-08-10 => { 1. open => 42.6200 2. high => 42.8400 3. low => 42.3800 4. close => 42.6000 5. volume => 2650400 }
2010-08-09 => { 1. open => 42.1400 2. high => 43.2300 3. low => 42.1400 4. close => 43.0000 5. volume => 2621000 }
2010-08-06 => { 1. open => 42.5100 2. high => 42.6100 3. low => 41.6000 4. close => 42.0300 5. volume => 5246000 }
2010-08-05 => { 1. open => 43.0500 2. high => 43.2700 3. low => 42.6900 4. close => 42.7500 5. volume => 2390800 }
2010-08-04 => { 1. open => 43.6500 2. high => 43.8240 3. low => 43.0500 4. close => 43.2000 5. volume => 3218800 }
2010-08-03 => { 1. open => 44.2200 2. high => 44.2200 3. low => 43.2500 4. close => 43.3000 5. volume => 3605600 }
2010-08-02 => { 1. open => 44.7800 2. high => 45.4900 3. low => 44.0920 4. close => 44.2300 5. volume => 4024000 }
2010-07-30 => { 1. open => 42.9100 2. high => 44.4200 3. low => 42.7100 4. close => 44.3200 5. volume => 3675600 }
2010-07-29 => { 1. open => 43.9300 2. high => 44.1900 3. low => 43.0900 4. close => 43.4400 5. volume => 3417400 }
2010-07-28 => { 1. open => 44.1100 2. high => 44.5000 3. low => 43.7300 4. close => 43.9300 5. volume => 2491800 }
2010-07-27 => { 1. open => 44.5000 2. high => 45.1200 3. low => 43.8092 4. close => 44.0100 5. volume => 3558800 }
2010-07-26 => { 1. open => 43.4520 2. high => 44.1900 3. low => 43.2500 4. close => 44.1900 5. volume => 2079200 }
2010-07-23 => { 1. open => 42.8600 2. high => 43.5000 3. low => 42.6100 4. close => 43.4300 5. volume => 2127600 }
2010-07-22 => { 1. open => 42.1500 2. high => 42.8978 3. low => 41.9300 4. close => 42.8100 5. volume => 2200000 }
2010-07-21 => { 1. open => 42.4300 2. high => 42.6200 3. low => 41.8800 4. close => 41.9600 5. volume => 3018400 }
2010-07-20 => { 1. open => 41.2900 2. high => 42.4100 3. low => 40.9500 4. close => 42.3400 5. volume => 3727000 }
2010-07-19 => { 1. open => 42.3900 2. high => 42.3900 3. low => 41.4700 4. close => 41.5600 5. volume => 4047400 }
2010-07-16 => { 1. open => 42.5800 2. high => 42.8300 3. low => 42.3000 4. close => 42.4000 5. volume => 3179800 }
2010-07-15 => { 1. open => 41.9500 2. high => 42.7500 3. low => 41.7070 4. close => 42.5800 5. volume => 2786800 }
2010-07-14 => { 1. open => 41.6000 2. high => 42.2200 3. low => 41.4500 4. close => 42.0600 5. volume => 2148600 }
2010-07-13 => { 1. open => 41.6600 2. high => 42.0100 3. low => 41.4500 4. close => 41.6300 5. volume => 2365600 }
2010-07-12 => { 1. open => 41.3000 2. high => 41.6900 3. low => 41.0000 4. close => 41.3700 5. volume => 2058400 }
2010-07-09 => { 1. open => 41.8600 2. high => 42.0700 3. low => 41.2000 4. close => 41.4000 5. volume => 2770200 }
2010-07-08 => { 1. open => 41.9400 2. high => 42.3000 3. low => 40.9000 4. close => 41.8500 5. volume => 4319000 }
2010-07-07 => { 1. open => 42.3000 2. high => 42.5600 3. low => 41.3300 4. close => 41.6100 5. volume => 9190000 }
2010-07-06 => { 1. open => 43.7200 2. high => 44.1400 3. low => 42.6600 4. close => 42.9300 5. volume => 5910600 }
2010-07-02 => { 1. open => 42.4800 2. high => 43.3000 3. low => 42.3000 4. close => 43.0800 5. volume => 4797200 }
2010-07-01 => { 1. open => 41.7200 2. high => 42.4200 3. low => 41.1100 4. close => 42.3500 5. volume => 4318000 }
2010-06-30 => { 1. open => 41.8000 2. high => 42.3000 3. low => 41.6000 4. close => 41.6300 5. volume => 4816200 }
2010-06-29 => { 1. open => 41.4400 2. high => 41.9154 3. low => 41.1600 4. close => 41.7400 5. volume => 4800400 }
2010-06-28 => { 1. open => 42.0000 2. high => 42.2500 3. low => 41.6527 4. close => 41.8600 5. volume => 3876800 }
2010-06-25 => { 1. open => 42.0089 2. high => 42.4600 3. low => 41.4900 4. close => 42.0100 5. volume => 4677800 }
2010-06-24 => { 1. open => 62.5600 2. high => 63.1700 3. low => 61.3600 4. close => 62.6900 5. volume => 4795800 }
2010-06-23 => { 1. open => 62.0900 2. high => 63.0050 3. low => 61.9700 4. close => 62.6600 5. volume => 2760000 }
2010-06-22 => { 1. open => 62.9000 2. high => 63.5400 3. low => 61.9000 4. close => 62.0500 5. volume => 3622200 }
2010-06-21 => { 1. open => 63.3000 2. high => 63.8767 3. low => 62.6100 4. close => 63.0500 5. volume => 4335000 }
2010-06-18 => { 1. open => 63.8600 2. high => 64.3100 3. low => 62.9400 4. close => 63.0200 5. volume => 4404600 }
2010-06-17 => { 1. open => 63.5000 2. high => 64.2000 3. low => 63.0000 4. close => 63.5700 5. volume => 2983800 }
2010-06-16 => { 1. open => 63.6700 2. high => 64.4300 3. low => 63.3100 4. close => 63.5300 5. volume => 3159600 }
2010-06-15 => { 1. open => 63.2400 2. high => 64.4600 3. low => 62.9100 4. close => 64.0000 5. volume => 3456800 }
2010-06-14 => { 1. open => 63.4800 2. high => 63.5900 3. low => 62.6100 4. close => 62.7600 5. volume => 3407400 }
2010-06-11 => { 1. open => 62.4900 2. high => 63.1600 3. low => 62.1300 4. close => 63.0600 5. volume => 2955200 }
2010-06-10 => { 1. open => 61.9200 2. high => 62.7700 3. low => 61.8500 4. close => 62.6200 5. volume => 3228600 }
2010-06-09 => { 1. open => 60.9300 2. high => 62.3200 3. low => 60.9300 4. close => 61.4100 5. volume => 3475400 }
2010-06-08 => { 1. open => 60.5410 2. high => 61.2500 3. low => 59.8000 4. close => 60.9200 5. volume => 3210800 }
2010-06-07 => { 1. open => 61.2000 2. high => 61.2300 3. low => 60.0000 4. close => 60.3400 5. volume => 4490400 }
2010-06-04 => { 1. open => 61.9100 2. high => 62.0814 3. low => 60.6450 4. close => 60.9350 5. volume => 4012800 }
2010-06-03 => { 1. open => 62.2000 2. high => 62.5700 3. low => 61.7100 4. close => 62.4600 5. volume => 5640800 }
2010-06-02 => { 1. open => 61.7700 2. high => 62.1400 3. low => 61.0500 4. close => 62.0300 5. volume => 3473600 }
2010-06-01 => { 1. open => 62.5700 2. high => 62.7800 3. low => 61.6900 4. close => 61.6900 5. volume => 4213400 }
2010-05-28 => { 1. open => 62.5600 2. high => 63.0100 3. low => 61.7800 4. close => 62.5900 5. volume => 4335600 }
2010-05-27 => { 1. open => 63.5800 2. high => 63.6000 3. low => 62.1600 4. close => 62.5300 5. volume => 4408400 }
2010-05-26 => { 1. open => 63.5100 2. high => 63.8200 3. low => 61.9010 4. close => 62.0300 5. volume => 4251800 }
2010-05-25 => { 1. open => 61.7500 2. high => 63.5800 3. low => 61.2500 4. close => 63.4400 5. volume => 6286400 }
2010-05-24 => { 1. open => 61.2200 2. high => 63.6500 3. low => 61.0700 4. close => 62.6300 5. volume => 6744600 }
2010-05-21 => { 1. open => 60.7750 2. high => 62.0000 3. low => 60.2100 4. close => 61.0400 5. volume => 8198600 }
2010-05-20 => { 1. open => 61.5200 2. high => 62.9500 3. low => 60.0800 4. close => 61.6800 5. volume => 11490000 }
2010-05-19 => { 1. open => 59.4600 2. high => 60.5200 3. low => 59.1900 4. close => 59.6700 5. volume => 4726800 }
2010-05-18 => { 1. open => 60.2900 2. high => 60.7100 3. low => 58.7400 4. close => 59.4100 5. volume => 4367600 }
2010-05-17 => { 1. open => 60.0800 2. high => 60.5100 3. low => 58.9000 4. close => 59.7900 5. volume => 5304600 }
2010-05-14 => { 1. open => 59.7200 2. high => 60.6400 3. low => 59.1900 4. close => 59.9000 5. volume => 4894800 }
2010-05-13 => { 1. open => 60.2000 2. high => 61.1300 3. low => 59.7600 4. close => 60.0300 5. volume => 5530400 }
2010-05-12 => { 1. open => 60.7200 2. high => 61.6000 3. low => 60.5700 4. close => 61.4100 5. volume => 3449000 }
2010-05-11 => { 1. open => 59.5900 2. high => 61.0900 3. low => 59.5900 4. close => 60.8000 5. volume => 2660400 }
2010-05-10 => { 1. open => 60.9500 2. high => 61.0900 3. low => 59.6065 4. close => 60.3600 5. volume => 3713600 }
2010-05-07 => { 1. open => 59.7400 2. high => 60.0900 3. low => 57.6026 4. close => 58.7300 5. volume => 4477200 }
2010-05-06 => { 1. open => 60.7500 2. high => 60.8900 3. low => 58.0600 4. close => 59.9000 5. volume => 5876000 }
2010-05-05 => { 1. open => 60.6100 2. high => 62.1400 3. low => 60.6100 4. close => 61.1500 5. volume => 2645000 }
2010-05-04 => { 1. open => 60.7100 2. high => 61.5000 3. low => 59.7000 4. close => 61.3200 5. volume => 2858000 }
2010-05-03 => { 1. open => 61.1000 2. high => 61.7900 3. low => 60.6800 4. close => 61.2300 5. volume => 3399000 }
2010-04-30 => { 1. open => 62.4600 2. high => 62.4600 3. low => 60.2000 4. close => 60.7200 5. volume => 4746600 }
2010-04-29 => { 1. open => 61.0500 2. high => 62.6000 3. low => 60.8300 4. close => 62.2400 5. volume => 2767400 }
2010-04-28 => { 1. open => 61.4900 2. high => 62.0500 3. low => 60.6908 4. close => 60.8300 5. volume => 3232800 }
2010-04-27 => { 1. open => 61.5100 2. high => 62.1400 3. low => 61.0800 4. close => 61.2300 5. volume => 2332800 }
2010-04-26 => { 1. open => 62.2800 2. high => 62.4000 3. low => 61.4800 4. close => 61.7800 5. volume => 3082800 }
2010-04-23 => { 1. open => 61.4100 2. high => 62.6884 3. low => 61.4100 4. close => 62.6300 5. volume => 4033400 }
2010-04-22 => { 1. open => 60.2400 2. high => 61.5700 3. low => 60.1300 4. close => 61.3900 5. volume => 3690000 }
2010-04-21 => { 1. open => 59.8100 2. high => 60.5800 3. low => 59.6700 4. close => 60.4600 5. volume => 2709800 }
2010-04-20 => { 1. open => 59.3300 2. high => 59.7800 3. low => 59.2200 4. close => 59.6500 5. volume => 2377800 }
2010-04-19 => { 1. open => 59.9300 2. high => 60.0900 3. low => 58.6800 4. close => 59.2000 5. volume => 2966400 }
2010-04-16 => { 1. open => 58.7400 2. high => 59.9100 3. low => 58.2500 4. close => 59.8900 5. volume => 3557600 }
2010-04-15 => { 1. open => 59.6700 2. high => 59.9900 3. low => 59.2300 4. close => 59.6100 5. volume => 2495000 }
2010-04-14 => { 1. open => 59.9000 2. high => 60.1805 3. low => 59.5600 4. close => 59.8100 5. volume => 3070400 }
2010-04-13 => { 1. open => 59.2200 2. high => 59.5700 3. low => 58.9000 4. close => 59.5500 5. volume => 2442600 }
2010-04-12 => { 1. open => 59.2400 2. high => 59.5600 3. low => 58.8850 4. close => 59.3700 5. volume => 2213400 }
2010-04-09 => { 1. open => 59.2500 2. high => 59.4200 3. low => 58.7400 4. close => 59.4000 5. volume => 2525000 }
2010-04-08 => { 1. open => 59.4700 2. high => 59.7570 3. low => 58.5600 4. close => 59.4300 5. volume => 2633600 }
2010-04-07 => { 1. open => 59.7800 2. high => 60.8200 3. low => 59.3500 4. close => 59.5700 5. volume => 4561400 }
2010-04-06 => { 1. open => 58.7900 2. high => 59.6120 3. low => 58.4988 4. close => 59.4900 5. volume => 2949600 }
2010-04-05 => { 1. open => 59.7986 2. high => 60.1900 3. low => 59.2000 4. close => 59.4900 5. volume => 2362200 }
2010-04-01 => { 1. open => 59.3300 2. high => 60.1300 3. low => 59.3300 4. close => 59.7800 5. volume => 2070000 }
2010-03-31 => { 1. open => 59.7000 2. high => 59.8964 3. low => 59.0100 4. close => 59.2200 5. volume => 2903400 }
2010-03-30 => { 1. open => 59.8100 2. high => 60.1500 3. low => 59.0400 4. close => 59.5700 5. volume => 2075600 }
2010-03-29 => { 1. open => 59.6300 2. high => 60.2000 3. low => 59.2500 4. close => 59.6500 5. volume => 1912400 }
2010-03-26 => { 1. open => 59.2100 2. high => 59.9770 3. low => 59.1400 4. close => 59.7100 5. volume => 2753600 }
2010-03-25 => { 1. open => 59.6940 2. high => 59.9600 3. low => 58.6300 4. close => 59.1400 5. volume => 3989400 }
2010-03-24 => { 1. open => 59.8900 2. high => 60.0400 3. low => 58.9550 4. close => 59.4100 5. volume => 3737400 }
2010-03-23 => { 1. open => 59.7333 2. high => 60.2800 3. low => 58.7900 4. close => 59.8000 5. volume => 4240200 }
2010-03-22 => { 1. open => 56.5600 2. high => 60.0700 3. low => 56.5622 4. close => 59.4800 5. volume => 8372000 }
2010-03-19 => { 1. open => 56.8900 2. high => 56.9200 3. low => 56.3200 4. close => 56.4200 5. volume => 2369600 }
2010-03-18 => { 1. open => 56.3700 2. high => 56.8300 3. low => 56.1000 4. close => 56.7500 5. volume => 1911200 }
2010-03-17 => { 1. open => 57.0000 2. high => 57.2400 3. low => 56.3100 4. close => 56.4900 5. volume => 3172400 }
2010-03-16 => { 1. open => 57.2900 2. high => 57.9400 3. low => 56.5300 4. close => 56.7200 5. volume => 3804000 }
2010-03-15 => { 1. open => 56.0012 2. high => 57.0900 3. low => 55.4400 4. close => 56.9600 5. volume => 2940800 }
2010-03-12 => { 1. open => 55.9400 2. high => 56.4300 3. low => 55.2000 4. close => 56.3100 5. volume => 1775600 }
2010-03-11 => { 1. open => 56.2300 2. high => 56.3200 3. low => 55.5800 4. close => 56.0500 5. volume => 1749000 }
2010-03-10 => { 1. open => 55.9500 2. high => 56.4400 3. low => 55.7700 4. close => 56.1500 5. volume => 1890000 }
2010-03-09 => { 1. open => 56.6400 2. high => 56.9700 3. low => 55.7200 4. close => 56.0300 5. volume => 4183400 }
2010-03-08 => { 1. open => 56.6000 2. high => 57.0489 3. low => 56.3400 4. close => 56.8400 5. volume => 2528400 }
2010-03-05 => { 1. open => 56.4200 2. high => 56.9900 3. low => 56.0100 4. close => 56.7700 5. volume => 2507600 }
2010-03-04 => { 1. open => 55.7300 2. high => 56.9490 3. low => 55.5100 4. close => 56.1800 5. volume => 3466200 }
2010-03-03 => { 1. open => 55.8600 2. high => 56.1400 3. low => 55.4300 4. close => 55.6200 5. volume => 3189800 }
2010-03-02 => { 1. open => 55.1600 2. high => 56.0950 3. low => 54.9500 4. close => 56.0400 5. volume => 4341600 }
2010-03-01 => { 1. open => 56.0900 2. high => 56.2300 3. low => 55.1400 4. close => 55.2800 5. volume => 3934400 }
2010-02-26 => { 1. open => 56.3400 2. high => 56.4000 3. low => 55.5500 4. close => 55.7400 5. volume => 4259000 }
2010-02-25 => { 1. open => 55.5900 2. high => 56.4600 3. low => 55.5200 4. close => 56.0700 5. volume => 8453600 }
2010-02-24 => { 1. open => 51.9000 2. high => 56.2400 3. low => 51.8600 4. close => 55.7800 5. volume => 20157200 }
2010-02-23 => { 1. open => 49.6800 2. high => 49.9900 3. low => 49.1400 4. close => 49.6900 5. volume => 4638800 }
2010-02-22 => { 1. open => 50.1400 2. high => 50.4200 3. low => 49.4900 4. close => 49.5300 5. volume => 3861600 }
2010-02-19 => { 1. open => 49.7200 2. high => 50.3900 3. low => 49.5395 4. close => 50.0000 5. volume => 2938400 }
2010-02-18 => { 1. open => 49.9000 2. high => 50.0300 3. low => 49.6000 4. close => 49.8800 5. volume => 1643600 }
2010-02-17 => { 1. open => 49.3200 2. high => 50.1800 3. low => 49.2700 4. close => 50.0900 5. volume => 2220000 }
2010-02-16 => { 1. open => 49.1100 2. high => 49.9900 3. low => 48.8700 4. close => 49.3200 5. volume => 5277000 }
2010-02-12 => { 1. open => 47.6000 2. high => 48.3800 3. low => 47.3600 4. close => 48.3700 5. volume => 3553800 }
2010-02-11 => { 1. open => 47.6300 2. high => 47.7700 3. low => 47.2166 4. close => 47.7100 5. volume => 2658000 }
2010-02-10 => { 1. open => 47.7587 2. high => 48.2600 3. low => 47.3400 4. close => 47.7800 5. volume => 3032400 }
2010-02-09 => { 1. open => 47.3800 2. high => 48.1000 3. low => 47.1700 4. close => 47.9700 5. volume => 3749400 }
2010-02-08 => { 1. open => 48.1089 2. high => 48.2400 3. low => 47.0000 4. close => 47.1200 5. volume => 8184600 }
2010-02-05 => { 1. open => 48.7000 2. high => 48.7200 3. low => 48.0500 4. close => 48.1700 5. volume => 8872800 }
2010-02-04 => { 1. open => 49.9900 2. high => 50.1100 3. low => 49.0000 4. close => 49.0900 5. volume => 10197600 }
2010-02-03 => { 1. open => 50.6900 2. high => 51.7300 3. low => 50.4800 4. close => 51.1900 5. volume => 5797400 }
2010-02-02 => { 1. open => 50.1400 2. high => 51.0500 3. low => 50.0319 4. close => 50.9000 5. volume => 4244000 }
2010-02-01 => { 1. open => 49.9000 2. high => 49.9950 3. low => 49.4000 4. close => 49.9700 5. volume => 3435200 }
2010-01-29 => { 1. open => 49.2400 2. high => 49.8900 3. low => 48.9800 4. close => 49.5200 5. volume => 4549800 }
2010-01-28 => { 1. open => 49.1400 2. high => 49.3700 3. low => 48.5000 4. close => 49.1000 5. volume => 5988600 }
2010-01-27 => { 1. open => 48.8400 2. high => 49.3700 3. low => 48.6500 4. close => 48.9100 5. volume => 2147000 }
2010-01-26 => { 1. open => 48.7500 2. high => 49.4300 3. low => 48.0100 4. close => 49.0900 5. volume => 2154000 }
2010-01-25 => { 1. open => 48.3300 2. high => 49.0600 3. low => 48.0000 4. close => 48.8000 5. volume => 3674600 }
2010-01-22 => { 1. open => 49.2000 2. high => 49.3500 3. low => 48.1011 4. close => 48.2200 5. volume => 3027200 }
2010-01-21 => { 1. open => 49.3500 2. high => 49.8800 3. low => 49.2300 4. close => 49.3100 5. volume => 2460600 }
2010-01-20 => { 1. open => 49.4300 2. high => 49.5500 3. low => 49.0900 4. close => 49.3400 5. volume => 1824200 }
2010-01-19 => { 1. open => 49.4500 2. high => 50.0184 3. low => 49.3200 4. close => 49.6600 5. volume => 2977200 }
2010-01-15 => { 1. open => 49.3300 2. high => 49.8274 3. low => 49.0300 4. close => 49.3700 5. volume => 1988600 }
2010-01-14 => { 1. open => 49.3400 2. high => 49.6700 3. low => 49.0700 4. close => 49.2500 5. volume => 1462400 }
2010-01-13 => { 1. open => 49.8200 2. high => 49.8500 3. low => 49.0500 4. close => 49.4000 5. volume => 1925000 }
2010-01-12 => { 1. open => 48.9400 2. high => 50.0000 3. low => 48.6800 4. close => 49.6400 5. volume => 3091400 }
2010-01-11 => { 1. open => 49.4900 2. high => 49.4900 3. low => 48.8200 4. close => 49.0600 5. volume => 2376600 }
2010-01-08 => { 1. open => 49.6100 2. high => 49.9700 3. low => 49.1900 4. close => 49.3300 5. volume => 1763000 }
2010-01-07 => { 1. open => 50.0400 2. high => 50.4200 3. low => 49.2000 4. close => 50.0200 5. volume => 2620400 }
2010-01-06 => { 1. open => 48.7600 2. high => 50.4500 3. low => 48.7000 4. close => 50.3500 5. volume => 6359400 }
2010-01-05 => { 1. open => 48.0400 2. high => 48.1400 3. low => 46.9900 4. close => 47.5600 5. volume => 3456600 }
2010-01-04 => { 1. open => 48.5300 2. high => 49.0200 3. low => 48.0000 4. close => 48.1700 5. volume => 3059400 }
2009-12-31 => { 1. open => 48.5600 2. high => 48.9500 3. low => 48.3000 4. close => 48.3000 5. volume => 1182200 }
2009-12-30 => { 1. open => 48.7600 2. high => 48.9900 3. low => 48.3600 4. close => 48.6800 5. volume => 2402000 }
2009-12-29 => { 1. open => 48.8100 2. high => 49.0000 3. low => 48.5892 4. close => 48.6800 5. volume => 1976000 }
2009-12-28 => { 1. open => 49.0000 2. high => 49.1900 3. low => 48.7000 4. close => 48.9000 5. volume => 1214000 }
2009-12-24 => { 1. open => 48.9100 2. high => 49.2100 3. low => 48.7000 4. close => 49.0300 5. volume => 271200 }
2009-12-23 => { 1. open => 48.9000 2. high => 49.3600 3. low => 48.7800 4. close => 49.0200 5. volume => 2364000 }
2009-12-22 => { 1. open => 48.9400 2. high => 48.9900 3. low => 48.3800 4. close => 48.7900 5. volume => 2565200 }
2009-12-21 => { 1. open => 48.9000 2. high => 49.7500 3. low => 48.7400 4. close => 48.8200 5. volume => 2027400 }
2009-12-18 => { 1. open => 48.5500 2. high => 48.9900 3. low => 48.1100 4. close => 48.9100 5. volume => 4479800 }
2009-12-17 => { 1. open => 47.9400 2. high => 48.4300 3. low => 47.6400 4. close => 48.2100 5. volume => 2568600 }
2009-12-16 => { 1. open => 48.5500 2. high => 48.9300 3. low => 48.0100 4. close => 48.2200 5. volume => 3155600 }
2009-12-15 => { 1. open => 48.1700 2. high => 48.6200 3. low => 47.9800 4. close => 48.4300 5. volume => 2347400 }
2009-12-14 => { 1. open => 48.7700 2. high => 49.0200 3. low => 47.9550 4. close => 48.3800 5. volume => 3004800 }
2009-12-11 => { 1. open => 48.3300 2. high => 48.9700 3. low => 48.1843 4. close => 48.9100 5. volume => 2657400 }
2009-12-10 => { 1. open => 48.0100 2. high => 48.4200 3. low => 47.7600 4. close => 48.1200 5. volume => 2385600 }
2009-12-09 => { 1. open => 48.1000 2. high => 48.2500 3. low => 47.5600 4. close => 48.0200 5. volume => 6268200 }
2009-12-08 => { 1. open => 47.1800 2. high => 48.2200 3. low => 46.8200 4. close => 47.9800 5. volume => 5899400 }
2009-12-07 => { 1. open => 46.8100 2. high => 47.3300 3. low => 46.5900 4. close => 47.2300 5. volume => 4384800 }
2009-12-04 => { 1. open => 47.2000 2. high => 48.1700 3. low => 46.6400 4. close => 46.7900 5. volume => 7118000 }
2009-12-03 => { 1. open => 49.1100 2. high => 49.1100 3. low => 46.8800 4. close => 47.0600 5. volume => 8246400 }
2009-12-02 => { 1. open => 48.7000 2. high => 49.0918 3. low => 48.6300 4. close => 48.7900 5. volume => 3742800 }
2009-12-01 => { 1. open => 49.0100 2. high => 49.3600 3. low => 48.5300 4. close => 48.7000 5. volume => 5660600 }
2009-11-30 => { 1. open => 50.3800 2. high => 50.6400 3. low => 48.8000 4. close => 48.9700 5. volume => 5903000 }
2009-11-27 => { 1. open => 50.3800 2. high => 51.4800 3. low => 50.1100 4. close => 50.5800 5. volume => 1505400 }
2009-11-25 => { 1. open => 51.1700 2. high => 51.3900 3. low => 50.5150 4. close => 51.0700 5. volume => 4269200 }
2009-11-24 => { 1. open => 51.0004 2. high => 52.2000 3. low => 50.5300 4. close => 51.3300 5. volume => 10887000 }
2009-11-23 => { 1. open => 49.3192 2. high => 49.6800 3. low => 48.7200 4. close => 49.1000 5. volume => 4725800 }
2009-11-20 => { 1. open => 48.7900 2. high => 48.9800 3. low => 48.5200 4. close => 48.9300 5. volume => 2264600 }
2009-11-19 => { 1. open => 49.1115 2. high => 49.2300 3. low => 48.2900 4. close => 48.7500 5. volume => 2872200 }
2009-11-18 => { 1. open => 49.1300 2. high => 49.5200 3. low => 49.1000 4. close => 49.3500 5. volume => 2136800 }
2009-11-17 => { 1. open => 49.0500 2. high => 49.3818 3. low => 48.7300 4. close => 49.1600 5. volume => 3027800 }
2009-11-16 => { 1. open => 47.8100 2. high => 49.4974 3. low => 47.5500 4. close => 49.2800 5. volume => 5353400 }
2009-11-13 => { 1. open => 48.1900 2. high => 49.2600 3. low => 48.0200 4. close => 49.0700 5. volume => 4591200 }
2009-11-12 => { 1. open => 49.4600 2. high => 49.5200 3. low => 48.0553 4. close => 48.2000 5. volume => 2616600 }
2009-11-11 => { 1. open => 49.3300 2. high => 49.5800 3. low => 48.8050 4. close => 49.3200 5. volume => 3343200 }
2009-11-10 => { 1. open => 49.6800 2. high => 49.7630 3. low => 48.6800 4. close => 49.3000 5. volume => 2346000 }
2009-11-09 => { 1. open => 48.8600 2. high => 49.7700 3. low => 48.4500 4. close => 49.6460 5. volume => 3525200 }
2009-11-06 => { 1. open => 48.2600 2. high => 48.7800 3. low => 47.5300 4. close => 48.7800 5. volume => 5089200 }
2009-11-05 => { 1. open => 48.2100 2. high => 48.6100 3. low => 47.4600 4. close => 48.3200 5. volume => 4542600 }
2009-11-04 => { 1. open => 47.1500 2. high => 47.5500 3. low => 46.1400 4. close => 47.2900 5. volume => 3865400 }
2009-11-03 => { 1. open => 47.1900 2. high => 47.8600 3. low => 46.7000 4. close => 47.0000 5. volume => 3744600 }
2009-11-02 => { 1. open => 45.8100 2. high => 47.8200 3. low => 45.7600 4. close => 47.7000 5. volume => 8777000 }
2009-10-30 => { 1. open => 45.7300 2. high => 45.9400 3. low => 44.7000 4. close => 45.1300 5. volume => 5669600 }
2009-10-29 => { 1. open => 45.9600 2. high => 46.2400 3. low => 45.4200 4. close => 45.7600 5. volume => 3335600 }
2009-10-28 => { 1. open => 46.0110 2. high => 46.6100 3. low => 45.4700 4. close => 45.7000 5. volume => 4494600 }
2009-10-27 => { 1. open => 47.1800 2. high => 47.2000 3. low => 45.5700 4. close => 45.9200 5. volume => 3579200 }
2009-10-26 => { 1. open => 47.2800 2. high => 47.7001 3. low => 46.7800 4. close => 47.0400 5. volume => 3975000 }
2009-10-23 => { 1. open => 47.8700 2. high => 48.1200 3. low => 47.3500 4. close => 47.5500 5. volume => 3313200 }
2009-10-22 => { 1. open => 47.2400 2. high => 48.4400 3. low => 47.0200 4. close => 47.9600 5. volume => 5939000 }
2009-10-21 => { 1. open => 48.6703 2. high => 48.9700 3. low => 47.2700 4. close => 47.2700 5. volume => 3180800 }
2009-10-20 => { 1. open => 49.3800 2. high => 49.4100 3. low => 48.7800 4. close => 48.9100 5. volume => 2769000 }
2009-10-19 => { 1. open => 48.9400 2. high => 49.5000 3. low => 48.4500 4. close => 49.3800 5. volume => 2823600 }
2009-10-16 => { 1. open => 48.7500 2. high => 49.1800 3. low => 48.3000 4. close => 48.9000 5. volume => 3111000 }
2009-10-15 => { 1. open => 49.2500 2. high => 49.4400 3. low => 48.6200 4. close => 48.7500 5. volume => 3040800 }
2009-10-14 => { 1. open => 49.4300 2. high => 50.1760 3. low => 49.2300 4. close => 49.5700 5. volume => 4785000 }
2009-10-13 => { 1. open => 49.2100 2. high => 49.8900 3. low => 49.1800 4. close => 49.8000 5. volume => 4334600 }
2009-10-12 => { 1. open => 48.8281 2. high => 49.3100 3. low => 48.6800 4. close => 49.2900 5. volume => 3885200 }
2009-10-09 => { 1. open => 48.3800 2. high => 49.0700 3. low => 48.1400 4. close => 49.0500 5. volume => 3150200 }
2009-10-08 => { 1. open => 49.0600 2. high => 49.3700 3. low => 48.5000 4. close => 48.6500 5. volume => 3807800 }
2009-10-07 => { 1. open => 49.8600 2. high => 50.1900 3. low => 48.5800 4. close => 49.0000 5. volume => 3602400 }
2009-10-06 => { 1. open => 48.4400 2. high => 49.6900 3. low => 48.3600 4. close => 49.5700 5. volume => 3981800 }
2009-10-05 => { 1. open => 47.5300 2. high => 48.4500 3. low => 47.3300 4. close => 48.3700 5. volume => 3649200 }
2009-10-02 => { 1. open => 48.0500 2. high => 48.6000 3. low => 47.5400 4. close => 47.5800 5. volume => 4276200 }
2009-10-01 => { 1. open => 48.4300 2. high => 49.1200 3. low => 48.1000 4. close => 48.3600 5. volume => 4368000 }
2009-09-30 => { 1. open => 48.8261 2. high => 49.0600 3. low => 48.0400 4. close => 48.6800 5. volume => 5314400 }
2009-09-29 => { 1. open => 48.2200 2. high => 48.5300 3. low => 47.8100 4. close => 48.1700 5. volume => 5133200 }
2009-09-28 => { 1. open => 47.9800 2. high => 48.3700 3. low => 47.7000 4. close => 48.0500 5. volume => 5888600 }
2009-09-25 => { 1. open => 48.9600 2. high => 49.0150 3. low => 47.8000 4. close => 48.0100 5. volume => 6577400 }
2009-09-24 => { 1. open => 49.5000 2. high => 49.9200 3. low => 49.0000 4. close => 49.3100 5. volume => 3565200 }
2009-09-23 => { 1. open => 50.4100 2. high => 50.4450 3. low => 49.2600 4. close => 49.3100 5. volume => 5043200 }
2009-09-22 => { 1. open => 50.8100 2. high => 51.3200 3. low => 50.0700 4. close => 50.2100 5. volume => 5018400 }
2009-09-21 => { 1. open => 48.9900 2. high => 51.0600 3. low => 48.8400 4. close => 50.7400 5. volume => 8802600 }
2009-09-18 => { 1. open => 48.0500 2. high => 48.5100 3. low => 47.5500 4. close => 48.3000 5. volume => 4749800 }
2009-09-17 => { 1. open => 48.2900 2. high => 48.2900 3. low => 47.5310 4. close => 48.0600 5. volume => 5333400 }
2009-09-16 => { 1. open => 48.7800 2. high => 48.9200 3. low => 47.7200 4. close => 47.8500 5. volume => 5529600 }
2009-09-15 => { 1. open => 49.2800 2. high => 49.6700 3. low => 48.5400 4. close => 48.7600 5. volume => 2604600 }
2009-09-14 => { 1. open => 48.9000 2. high => 49.3800 3. low => 48.5200 4. close => 49.3200 5. volume => 2084400 }
2009-09-11 => { 1. open => 50.1400 2. high => 50.2800 3. low => 48.6600 4. close => 49.0500 5. volume => 3474000 }
2009-09-10 => { 1. open => 49.2500 2. high => 50.3900 3. low => 49.1900 4. close => 50.3000 5. volume => 5142600 }
2009-09-09 => { 1. open => 49.2800 2. high => 49.5800 3. low => 48.8700 4. close => 49.1800 5. volume => 3264000 }
2009-09-08 => { 1. open => 49.2600 2. high => 49.7000 3. low => 48.7300 4. close => 49.0400 5. volume => 3495000 }
2009-09-04 => { 1. open => 49.2200 2. high => 49.3800 3. low => 48.6828 4. close => 49.1700 5. volume => 3267800 }
2009-09-03 => { 1. open => 48.8600 2. high => 49.3600 3. low => 48.0200 4. close => 49.3300 5. volume => 4896000 }
2009-09-02 => { 1. open => 49.6400 2. high => 49.7600 3. low => 49.0700 4. close => 49.3400 5. volume => 2469800 }
2009-09-01 => { 1. open => 49.9000 2. high => 51.0000 3. low => 49.3300 4. close => 49.5300 5. volume => 4023200 }
2009-08-31 => { 1. open => 50.8400 2. high => 51.1300 3. low => 49.8700 4. close => 49.9400 5. volume => 4694600 }
2009-08-28 => { 1. open => 50.7900 2. high => 51.7200 3. low => 50.7200 4. close => 51.1300 5. volume => 4172400 }
2009-08-27 => { 1. open => 50.6800 2. high => 50.9700 3. low => 50.1200 4. close => 50.7600 5. volume => 5282000 }
2009-08-26 => { 1. open => 50.2000 2. high => 51.3900 3. low => 49.7100 4. close => 50.1300 5. volume => 15186800 }
2009-08-25 => { 1. open => 46.3500 2. high => 48.2100 3. low => 46.1555 4. close => 47.9000 5. volume => 10394600 }
2009-08-24 => { 1. open => 45.9500 2. high => 46.2300 3. low => 45.5300 4. close => 46.0200 5. volume => 3613800 }
2009-08-21 => { 1. open => 45.3400 2. high => 46.1900 3. low => 44.5200 4. close => 46.0400 5. volume => 3306800 }
2009-08-20 => { 1. open => 45.1200 2. high => 45.2500 3. low => 44.3494 4. close => 44.6900 5. volume => 3405200 }
2009-08-19 => { 1. open => 44.4400 2. high => 45.4300 3. low => 44.4400 4. close => 45.1300 5. volume => 1824000 }
2009-08-18 => { 1. open => 44.2500 2. high => 44.9200 3. low => 44.0800 4. close => 44.7300 5. volume => 1939400 }
2009-08-17 => { 1. open => 44.5800 2. high => 44.7500 3. low => 44.0000 4. close => 44.0300 5. volume => 3641400 }
2009-08-14 => { 1. open => 45.7895 2. high => 46.1300 3. low => 44.8500 4. close => 45.1100 5. volume => 3226200 }
2009-08-13 => { 1. open => 46.0800 2. high => 46.1500 3. low => 45.1100 4. close => 45.9600 5. volume => 3537000 }
2009-08-12 => { 1. open => 46.0100 2. high => 46.7300 3. low => 45.8800 4. close => 46.2500 5. volume => 3064800 }
2009-08-11 => { 1. open => 45.8000 2. high => 46.2600 3. low => 45.3600 4. close => 46.0300 5. volume => 2643200 }
2009-08-10 => { 1. open => 46.6800 2. high => 46.8400 3. low => 45.7200 4. close => 46.1100 5. volume => 3243200 }
2009-08-07 => { 1. open => 46.1500 2. high => 46.7887 3. low => 45.8100 4. close => 46.7400 5. volume => 3555800 }
2009-08-06 => { 1. open => 45.8700 2. high => 46.5000 3. low => 45.1600 4. close => 45.7600 5. volume => 5853200 }
2009-08-05 => { 1. open => 45.3800 2. high => 45.6700 3. low => 44.3800 4. close => 44.8300 5. volume => 4535600 }
2009-08-04 => { 1. open => 46.5700 2. high => 46.6500 3. low => 44.8900 4. close => 44.9400 5. volume => 5024400 }
2009-08-03 => { 1. open => 46.5900 2. high => 46.8710 3. low => 45.0700 4. close => 46.3000 5. volume => 3186000 }
2009-07-31 => { 1. open => 46.5400 2. high => 46.9900 3. low => 45.7000 4. close => 46.1200 5. volume => 2695800 }
2009-07-30 => { 1. open => 46.1100 2. high => 47.2800 3. low => 45.8800 4. close => 46.4700 5. volume => 2752200 }
2009-07-29 => { 1. open => 45.5100 2. high => 46.2220 3. low => 45.4380 4. close => 46.2000 5. volume => 2388200 }
2009-07-28 => { 1. open => 45.2000 2. high => 46.4200 3. low => 45.2000 4. close => 45.7900 5. volume => 2385000 }
2009-07-27 => { 1. open => 45.9300 2. high => 46.0900 3. low => 45.1100 4. close => 45.5800 5. volume => 2466200 }
2009-07-24 => { 1. open => 46.1100 2. high => 46.6000 3. low => 45.3100 4. close => 45.9300 5. volume => 2027400 }
2009-07-23 => { 1. open => 45.1800 2. high => 46.8500 3. low => 45.0500 4. close => 46.1100 5. volume => 4010400 }
2009-07-22 => { 1. open => 45.3600 2. high => 45.9500 3. low => 45.0400 4. close => 45.3000 5. volume => 2884400 }
2009-07-21 => { 1. open => 45.0500 2. high => 45.6100 3. low => 44.5300 4. close => 45.5600 5. volume => 4022600 }
2009-07-20 => { 1. open => 44.4800 2. high => 45.1000 3. low => 44.0400 4. close => 45.0200 5. volume => 3263600 }
2009-07-17 => { 1. open => 44.6000 2. high => 44.6200 3. low => 43.8500 4. close => 44.1500 5. volume => 2036400 }
2009-07-16 => { 1. open => 43.9900 2. high => 44.5800 3. low => 43.6480 4. close => 44.4000 5. volume => 2771600 }
2009-07-15 => { 1. open => 44.1300 2. high => 44.6000 3. low => 43.8000 4. close => 44.0800 5. volume => 4702200 }
2009-07-14 => { 1. open => 43.7900 2. high => 43.8800 3. low => 43.0000 4. close => 43.7200 5. volume => 3693800 }
2009-07-13 => { 1. open => 43.1900 2. high => 43.7300 3. low => 42.4600 4. close => 43.5800 5. volume => 3706400 }
2009-07-10 => { 1. open => 43.6800 2. high => 44.1900 3. low => 42.8000 4. close => 42.9600 5. volume => 3495600 }
2009-07-09 => { 1. open => 44.0900 2. high => 44.5590 3. low => 43.4150 4. close => 43.6800 5. volume => 3360200 }
2009-07-08 => { 1. open => 42.1350 2. high => 43.8800 3. low => 42.0000 4. close => 43.8200 5. volume => 7685000 }
2009-07-07 => { 1. open => 41.2300 2. high => 41.2500 3. low => 40.5800 4. close => 40.5900 5. volume => 3148200 }
2009-07-06 => { 1. open => 41.0600 2. high => 41.7690 3. low => 40.6400 4. close => 41.1200 5. volume => 3371600 }
2009-07-02 => { 1. open => 41.9913 2. high => 42.2200 3. low => 41.2400 4. close => 41.4000 5. volume => 3226400 }
2009-07-01 => { 1. open => 42.4476 2. high => 42.8500 3. low => 42.3300 4. close => 42.4300 5. volume => 3109200 }
2009-06-30 => { 1. open => 42.6500 2. high => 43.2800 3. low => 41.9660 4. close => 42.1000 5. volume => 3247200 }
2009-06-29 => { 1. open => 42.8600 2. high => 43.0700 3. low => 42.3100 4. close => 42.7200 5. volume => 2231000 }
2009-06-26 => { 1. open => 42.0800 2. high => 42.9200 3. low => 41.7600 4. close => 42.6600 5. volume => 4191800 }
2009-06-25 => { 1. open => 41.3500 2. high => 42.4000 3. low => 41.3400 4. close => 42.0600 5. volume => 3067200 }
2009-06-24 => { 1. open => 41.4100 2. high => 42.1700 3. low => 41.1000 4. close => 41.3200 5. volume => 3766400 }
2009-06-23 => { 1. open => 41.7400 2. high => 42.4900 3. low => 41.2100 4. close => 41.3300 5. volume => 3163200 }
2009-06-22 => { 1. open => 41.5800 2. high => 42.3300 3. low => 41.4600 4. close => 41.8500 5. volume => 3135600 }
2009-06-19 => { 1. open => 42.1000 2. high => 42.5100 3. low => 41.7300 4. close => 42.1700 5. volume => 3526800 }
2009-06-18 => { 1. open => 42.3400 2. high => 42.3400 3. low => 41.5400 4. close => 41.7300 5. volume => 2283800 }
2009-06-17 => { 1. open => 41.6000 2. high => 42.6800 3. low => 41.3200 4. close => 42.1100 5. volume => 3949200 }
2009-06-16 => { 1. open => 42.3906 2. high => 42.5500 3. low => 41.2000 4. close => 41.6900 5. volume => 4683200 }
2009-06-15 => { 1. open => 43.1800 2. high => 43.2600 3. low => 42.1600 4. close => 42.3700 5. volume => 4538600 }
2009-06-12 => { 1. open => 43.3600 2. high => 43.7000 3. low => 42.5600 4. close => 43.2900 5. volume => 3515400 }
2009-06-11 => { 1. open => 44.3100 2. high => 44.4700 3. low => 43.4100 4. close => 43.4600 5. volume => 4983600 }
2009-06-10 => { 1. open => 44.4400 2. high => 44.5500 3. low => 43.6200 4. close => 44.1700 5. volume => 4536200 }
2009-06-09 => { 1. open => 44.5900 2. high => 44.7000 3. low => 43.4800 4. close => 44.3200 5. volume => 5265800 }
2009-06-08 => { 1. open => 44.5600 2. high => 44.7200 3. low => 43.9800 4. close => 44.2800 5. volume => 4229600 }
2009-06-05 => { 1. open => 44.4600 2. high => 44.8300 3. low => 43.8200 4. close => 44.3700 5. volume => 4143000 }
2009-06-04 => { 1. open => 45.1500 2. high => 45.2290 3. low => 43.5500 4. close => 44.2900 5. volume => 4458000 }
2009-06-03 => { 1. open => 46.0300 2. high => 46.2200 3. low => 45.0800 4. close => 45.3700 5. volume => 4014000 }
2009-06-02 => { 1. open => 45.2300 2. high => 46.4100 3. low => 44.8500 4. close => 46.2400 5. volume => 7156800 }
2009-06-01 => { 1. open => 44.7915 2. high => 45.8000 3. low => 44.5200 4. close => 45.2800 5. volume => 5517200 }
2009-05-29 => { 1. open => 44.9000 2. high => 45.0100 3. low => 43.8900 4. close => 44.7700 5. volume => 5109600 }
2009-05-28 => { 1. open => 45.2500 2. high => 45.9900 3. low => 44.1500 4. close => 44.7200 5. volume => 6543600 }
2009-05-27 => { 1. open => 44.5200 2. high => 46.7350 3. low => 44.1100 4. close => 45.3000 5. volume => 13415000 }
2009-05-26 => { 1. open => 43.1600 2. high => 44.5000 3. low => 42.4300 4. close => 44.4000 5. volume => 7303800 }
2009-05-22 => { 1. open => 42.6000 2. high => 43.1000 3. low => 42.0100 4. close => 42.6700 5. volume => 3745400 }
2009-05-21 => { 1. open => 42.0085 2. high => 42.8200 3. low => 41.7700 4. close => 42.4500 5. volume => 5126400 }
2009-05-20 => { 1. open => 43.4000 2. high => 44.0000 3. low => 41.5800 4. close => 42.0600 5. volume => 6594200 }
2009-05-19 => { 1. open => 41.8500 2. high => 43.1800 3. low => 41.7600 4. close => 42.7100 5. volume => 4448400 }
2009-05-18 => { 1. open => 43.0000 2. high => 43.0200 3. low => 41.1600 4. close => 42.1700 5. volume => 5967800 }
2009-05-15 => { 1. open => 41.8400 2. high => 42.6500 3. low => 41.6200 4. close => 42.2000 5. volume => 2595200 }
2009-05-14 => { 1. open => 42.0600 2. high => 42.6700 3. low => 41.7100 4. close => 42.0200 5. volume => 3069200 }
2009-05-13 => { 1. open => 42.0700 2. high => 42.2500 3. low => 41.5400 4. close => 41.8700 5. volume => 2756000 }
2009-05-12 => { 1. open => 43.5400 2. high => 43.5400 3. low => 42.0900 4. close => 42.3800 5. volume => 3569000 }
2009-05-11 => { 1. open => 41.3200 2. high => 43.5200 3. low => 41.1100 4. close => 42.9800 5. volume => 4803000 }
2009-05-08 => { 1. open => 43.8500 2. high => 43.8700 3. low => 41.6600 4. close => 42.3600 5. volume => 5257800 }
2009-05-07 => { 1. open => 44.2000 2. high => 44.5937 3. low => 43.0500 4. close => 43.3500 5. volume => 8237400 }
2009-05-06 => { 1. open => 43.3300 2. high => 43.9578 3. low => 42.0700 4. close => 42.7800 5. volume => 4840800 }
2009-05-05 => { 1. open => 42.9200 2. high => 43.5705 3. low => 42.5500 4. close => 43.2200 5. volume => 4647600 }
2009-05-04 => { 1. open => 42.0200 2. high => 43.6600 3. low => 41.5800 4. close => 43.1800 5. volume => 5298800 }
2009-05-01 => { 1. open => 42.9305 2. high => 42.9300 3. low => 41.1600 4. close => 41.5300 5. volume => 4198800 }
2009-04-30 => { 1. open => 43.4411 2. high => 43.5300 3. low => 42.2900 4. close => 42.3400 5. volume => 6069000 }
2009-04-29 => { 1. open => 44.3100 2. high => 44.6600 3. low => 42.9000 4. close => 43.0400 5. volume => 4072400 }
2009-04-28 => { 1. open => 43.2500 2. high => 45.0800 3. low => 42.9800 4. close => 43.9000 5. volume => 5262200 }
2009-04-27 => { 1. open => 42.5500 2. high => 43.9000 3. low => 42.0300 4. close => 43.0900 5. volume => 3127400 }
2009-04-24 => { 1. open => 43.0000 2. high => 43.5600 3. low => 42.3700 4. close => 42.5800 5. volume => 4692800 }
2009-04-23 => { 1. open => 43.3800 2. high => 43.6900 3. low => 42.5100 4. close => 42.9200 5. volume => 4872800 }
2009-04-22 => { 1. open => 42.6400 2. high => 44.7300 3. low => 42.4100 4. close => 43.4900 5. volume => 4122000 }
2009-04-21 => { 1. open => 43.4403 2. high => 43.6300 3. low => 42.2100 4. close => 43.0500 5. volume => 5559200 }
2009-04-20 => { 1. open => 42.5000 2. high => 43.4700 3. low => 42.2500 4. close => 43.3000 5. volume => 5535000 }
2009-04-17 => { 1. open => 43.6900 2. high => 43.7500 3. low => 42.5750 4. close => 42.6700 5. volume => 6087000 }
2009-04-16 => { 1. open => 42.8100 2. high => 43.8629 3. low => 42.5550 4. close => 43.5800 5. volume => 3916400 }
2009-04-15 => { 1. open => 43.4700 2. high => 43.4700 3. low => 41.7500 4. close => 42.6600 5. volume => 7224600 }
2009-04-14 => { 1. open => 43.6000 2. high => 43.7400 3. low => 42.8400 4. close => 43.0600 5. volume => 3758400 }
2009-04-13 => { 1. open => 44.0600 2. high => 44.4350 3. low => 43.5700 4. close => 43.8800 5. volume => 4956000 }
2009-04-09 => { 1. open => 44.6300 2. high => 44.6317 3. low => 43.0700 4. close => 44.0900 5. volume => 4806200 }
2009-04-08 => { 1. open => 44.0100 2. high => 44.7000 3. low => 43.3000 4. close => 43.6700 5. volume => 8771400 }
2009-04-07 => { 1. open => 42.9100 2. high => 44.4100 3. low => 42.7000 4. close => 44.0100 5. volume => 9678800 }
2009-04-06 => { 1. open => 41.9300 2. high => 43.0500 3. low => 41.9100 4. close => 42.4200 5. volume => 7325400 }
2009-04-03 => { 1. open => 41.6500 2. high => 42.6300 3. low => 41.5000 4. close => 42.2500 5. volume => 9435200 }
2009-04-02 => { 1. open => 44.0600 2. high => 45.0200 3. low => 42.9716 4. close => 43.2500 5. volume => 9023000 }
2009-04-01 => { 1. open => 44.1800 2. high => 44.3000 3. low => 43.1300 4. close => 43.5600 5. volume => 13388000 }
2009-03-31 => { 1. open => 45.0200 2. high => 45.3300 3. low => 44.0100 4. close => 44.5500 5. volume => 6996800 }
2009-03-30 => { 1. open => 43.3700 2. high => 45.0000 3. low => 42.9300 4. close => 44.9200 5. volume => 8647400 }
2009-03-27 => { 1. open => 43.2800 2. high => 44.1000 3. low => 42.5900 4. close => 43.8300 5. volume => 6467600 }
2009-03-26 => { 1. open => 42.2700 2. high => 43.9400 3. low => 42.2050 4. close => 43.7200 5. volume => 6327000 }
2009-03-25 => { 1. open => 40.8000 2. high => 42.3300 3. low => 40.5800 4. close => 42.2400 5. volume => 7148400 }
2009-03-24 => { 1. open => 40.1100 2. high => 41.5988 3. low => 40.1100 4. close => 40.4100 5. volume => 8793600 }
2009-03-23 => { 1. open => 41.0100 2. high => 41.6800 3. low => 40.2700 4. close => 41.3800 5. volume => 8109600 }
2009-03-20 => { 1. open => 41.3100 2. high => 41.6200 3. low => 40.5000 4. close => 40.9100 5. volume => 5310000 }
2009-03-19 => { 1. open => 41.7500 2. high => 42.1200 3. low => 40.9800 4. close => 41.6200 5. volume => 6425600 }
2009-03-18 => { 1. open => 41.3700 2. high => 42.4600 3. low => 40.8700 4. close => 41.6600 5. volume => 6247800 }
2009-03-17 => { 1. open => 39.9600 2. high => 41.6500 3. low => 39.7893 4. close => 41.5700 5. volume => 5538600 }
2009-03-16 => { 1. open => 41.0200 2. high => 41.5500 3. low => 39.9600 4. close => 40.1000 5. volume => 7334000 }
2009-03-13 => { 1. open => 41.0600 2. high => 41.5400 3. low => 40.7700 4. close => 41.2100 5. volume => 6407600 }
2009-03-12 => { 1. open => 40.8100 2. high => 41.5500 3. low => 40.1300 4. close => 41.2800 5. volume => 6910400 }
2009-03-11 => { 1. open => 41.2500 2. high => 41.8500 3. low => 40.4700 4. close => 40.8900 5. volume => 9795600 }
2009-03-10 => { 1. open => 40.4000 2. high => 42.3000 3. low => 40.1500 4. close => 41.2600 5. volume => 12377400 }
2009-03-09 => { 1. open => 39.1300 2. high => 40.3100 3. low => 38.7300 4. close => 40.0000 5. volume => 8933600 }
2009-03-06 => { 1. open => 40.2000 2. high => 40.3700 3. low => 38.5500 4. close => 39.5800 5. volume => 9381800 }
2009-03-05 => { 1. open => 39.4300 2. high => 40.9200 3. low => 39.1000 4. close => 40.1000 5. volume => 14647400 }
2009-03-04 => { 1. open => 38.6300 2. high => 39.8800 3. low => 38.0700 4. close => 39.0200 5. volume => 10125000 }
2009-03-03 => { 1. open => 39.5000 2. high => 39.9400 3. low => 37.8800 4. close => 38.1600 5. volume => 12975800 }
2009-03-02 => { 1. open => 38.7500 2. high => 39.6100 3. low => 38.6200 4. close => 39.2300 5. volume => 12247200 }
2009-02-27 => { 1. open => 36.9700 2. high => 39.5461 3. low => 36.6000 4. close => 38.8200 5. volume => 15597200 }
2009-02-26 => { 1. open => 37.7200 2. high => 38.2000 3. low => 36.9900 4. close => 37.0600 5. volume => 13189800 }
2009-02-25 => { 1. open => 36.3900 2. high => 37.2009 3. low => 35.5300 4. close => 36.2800 5. volume => 14531600 }
2009-02-24 => { 1. open => 34.8500 2. high => 36.1200 3. low => 34.8420 4. close => 36.0600 5. volume => 9798200 }
2009-02-23 => { 1. open => 35.3000 2. high => 35.6000 3. low => 34.7100 4. close => 34.7900 5. volume => 7836200 }
2009-02-20 => { 1. open => 34.4500 2. high => 35.6400 3. low => 34.4400 4. close => 35.1800 5. volume => 11428800 }
2009-02-19 => { 1. open => 33.9500 2. high => 34.4900 3. low => 33.7700 4. close => 34.3700 5. volume => 6038400 }
2009-02-18 => { 1. open => 34.6500 2. high => 34.9800 3. low => 33.5300 4. close => 33.9400 5. volume => 7986600 }
2009-02-17 => { 1. open => 33.0300 2. high => 34.6800 3. low => 32.9400 4. close => 34.1800 5. volume => 8997000 }
2009-02-13 => { 1. open => 34.3400 2. high => 34.6400 3. low => 33.5400 4. close => 33.6800 5. volume => 7778600 }
2009-02-12 => { 1. open => 33.6000 2. high => 34.6902 3. low => 33.1500 4. close => 34.6900 5. volume => 6632600 }
2009-02-11 => { 1. open => 35.0700 2. high => 35.2500 3. low => 33.7300 4. close => 34.2800 5. volume => 7310000 }
2009-02-10 => { 1. open => 35.4500 2. high => 36.3400 3. low => 34.7600 4. close => 35.0400 5. volume => 8586800 }
2009-02-09 => { 1. open => 35.3682 2. high => 35.8800 3. low => 35.0400 4. close => 35.4000 5. volume => 9026000 }
2009-02-06 => { 1. open => 36.0300 2. high => 36.6300 3. low => 34.9000 4. close => 35.3900 5. volume => 11869400 }
2009-02-05 => { 1. open => 38.2500 2. high => 38.2500 3. low => 34.1600 4. close => 35.0300 5. volume => 37380000 }
2009-02-04 => { 1. open => 42.9200 2. high => 43.1000 3. low => 41.2120 4. close => 41.7500 5. volume => 12307800 }
2009-02-03 => { 1. open => 42.9400 2. high => 44.3200 3. low => 42.4100 4. close => 43.9400 5. volume => 6516600 }
2009-02-02 => { 1. open => 42.8700 2. high => 43.2300 3. low => 42.1100 4. close => 42.8000 5. volume => 4222200 }
2009-01-30 => { 1. open => 43.3400 2. high => 43.7400 3. low => 42.5000 4. close => 42.7100 5. volume => 3749600 }
2009-01-29 => { 1. open => 43.6400 2. high => 44.0300 3. low => 42.9700 4. close => 43.2700 5. volume => 3588600 }
2009-01-28 => { 1. open => 43.3400 2. high => 43.9800 3. low => 42.9800 4. close => 43.7100 5. volume => 4127000 }
2009-01-27 => { 1. open => 42.9100 2. high => 43.0800 3. low => 42.3500 4. close => 42.8300 5. volume => 2630600 }
2009-01-26 => { 1. open => 42.7300 2. high => 43.2400 3. low => 42.1700 4. close => 42.5700 5. volume => 3410600 }
2009-01-23 => { 1. open => 42.6100 2. high => 43.1700 3. low => 42.0600 4. close => 42.4900 5. volume => 3755600 }
2009-01-22 => { 1. open => 42.6900 2. high => 43.5690 3. low => 42.0100 4. close => 43.0400 5. volume => 4245800 }
2009-01-21 => { 1. open => 43.0000 2. high => 43.7400 3. low => 41.9500 4. close => 43.0700 5. volume => 7133000 }
2009-01-20 => { 1. open => 43.0100 2. high => 43.4876 3. low => 42.3200 4. close => 42.6900 5. volume => 5925600 }
2009-01-16 => { 1. open => 43.8800 2. high => 43.9100 3. low => 42.7200 4. close => 43.3300 5. volume => 4798400 }
2009-01-15 => { 1. open => 41.8700 2. high => 43.8900 3. low => 41.0600 4. close => 43.5500 5. volume => 12044000 }
2009-01-14 => { 1. open => 40.5300 2. high => 41.1700 3. low => 40.4360 4. close => 40.8500 5. volume => 4861200 }
2009-01-13 => { 1. open => 40.7500 2. high => 41.9400 3. low => 40.4130 4. close => 41.2000 5. volume => 4842600 }
2009-01-12 => { 1. open => 40.8100 2. high => 41.4900 3. low => 40.2777 4. close => 40.9900 5. volume => 5088600 }
2009-01-09 => { 1. open => 41.6700 2. high => 41.9300 3. low => 40.4500 4. close => 41.0000 5. volume => 5319000 }
2009-01-08 => { 1. open => 41.3000 2. high => 41.8200 3. low => 40.1100 4. close => 41.6300 5. volume => 8239800 }
2009-01-07 => { 1. open => 41.0000 2. high => 42.2200 3. low => 40.5100 4. close => 41.5400 5. volume => 9786200 }
2009-01-06 => { 1. open => 41.8800 2. high => 42.1900 3. low => 39.5036 4. close => 39.6700 5. volume => 10810400 }
2009-01-05 => { 1. open => 42.2400 2. high => 42.4600 3. low => 41.2500 4. close => 41.8200 5. volume => 5728200 }
2009-01-02 => { 1. open => 41.9000 2. high => 42.4800 3. low => 41.6240 4. close => 42.0500 5. volume => 4418600 }
2008-12-31 => { 1. open => 40.9600 2. high => 42.0000 3. low => 40.5200 4. close => 41.6900 5. volume => 5470200 }
2008-12-30 => { 1. open => 41.3680 2. high => 41.3680 3. low => 40.2800 4. close => 40.8300 5. volume => 4349000 }
2008-12-29 => { 1. open => 41.2200 2. high => 41.4600 3. low => 40.5000 4. close => 40.7000 5. volume => 3120600 }
2008-12-26 => { 1. open => 41.7300 2. high => 42.1100 3. low => 41.1100 4. close => 41.9100 5. volume => 1954800 }
2008-12-24 => { 1. open => 41.4000 2. high => 42.2200 3. low => 41.1000 4. close => 41.2800 5. volume => 1649000 }
2008-12-23 => { 1. open => 42.4400 2. high => 42.5700 3. low => 41.2000 4. close => 41.4000 5. volume => 5547800 }
2008-12-22 => { 1. open => 42.0800 2. high => 42.7800 3. low => 41.6900 4. close => 42.4600 5. volume => 8772800 }
2008-12-19 => { 1. open => 43.4300 2. high => 43.8500 3. low => 42.6400 4. close => 43.7100 5. volume => 8865000 }
2008-12-18 => { 1. open => 44.1100 2. high => 44.1048 3. low => 42.9800 4. close => 43.3400 5. volume => 5736600 }
2008-12-17 => { 1. open => 41.9800 2. high => 44.0200 3. low => 41.6600 4. close => 43.7500 5. volume => 10524600 }
2008-12-16 => { 1. open => 41.5700 2. high => 42.6500 3. low => 40.9900 4. close => 42.5400 5. volume => 5800800 }
2008-12-15 => { 1. open => 41.5500 2. high => 42.1900 3. low => 40.2400 4. close => 40.9100 5. volume => 6803400 }
2008-12-12 => { 1. open => 39.8000 2. high => 41.7998 3. low => 39.7400 4. close => 41.6100 5. volume => 5941200 }
2008-12-11 => { 1. open => 40.6400 2. high => 41.1300 3. low => 40.0600 4. close => 40.8600 5. volume => 6896600 }
2008-12-10 => { 1. open => 40.7900 2. high => 41.7000 3. low => 40.0000 4. close => 41.1200 5. volume => 7045400 }
2008-12-09 => { 1. open => 40.4200 2. high => 41.7300 3. low => 39.7500 4. close => 40.0100 5. volume => 8406800 }
2008-12-08 => { 1. open => 41.9500 2. high => 43.2974 3. low => 39.7900 4. close => 40.3600 5. volume => 8110400 }
2008-12-05 => { 1. open => 40.4500 2. high => 42.3000 3. low => 38.7522 4. close => 42.3000 5. volume => 9079800 }
2008-12-04 => { 1. open => 40.7200 2. high => 41.7300 3. low => 39.2100 4. close => 40.0900 5. volume => 10680800 }
2008-12-03 => { 1. open => 37.5200 2. high => 40.5313 3. low => 37.5200 4. close => 40.4900 5. volume => 9852600 }
2008-12-02 => { 1. open => 40.0400 2. high => 40.7000 3. low => 37.6400 4. close => 38.1400 5. volume => 12020400 }
2008-12-01 => { 1. open => 42.0000 2. high => 42.0500 3. low => 39.0500 4. close => 39.1300 5. volume => 9088200 }
2008-11-28 => { 1. open => 42.0000 2. high => 42.7100 3. low => 40.7800 4. close => 42.2900 5. volume => 3265800 }
2008-11-26 => { 1. open => 40.5200 2. high => 42.0200 3. low => 40.3600 4. close => 41.6100 5. volume => 9998600 }
2008-11-25 => { 1. open => 40.3200 2. high => 41.8000 3. low => 38.2800 4. close => 41.7800 5. volume => 17150600 }
2008-11-24 => { 1. open => 35.6300 2. high => 38.8400 3. low => 34.7800 4. close => 38.2800 5. volume => 12734600 }
2008-11-21 => { 1. open => 34.7000 2. high => 35.6800 3. low => 27.6110 4. close => 35.2800 5. volume => 12480600 }
2008-11-20 => { 1. open => 36.5400 2. high => 37.3200 3. low => 34.0900 4. close => 34.1800 5. volume => 14400800 }
2008-11-19 => { 1. open => 37.4900 2. high => 38.5900 3. low => 36.9100 4. close => 36.9200 5. volume => 11364000 }
2008-11-18 => { 1. open => 37.2500 2. high => 38.7500 3. low => 36.4200 4. close => 37.5800 5. volume => 8019000 }
2008-11-17 => { 1. open => 38.3900 2. high => 39.5600 3. low => 37.4300 4. close => 37.5500 5. volume => 8379600 }
2008-11-14 => { 1. open => 40.1000 2. high => 40.4761 3. low => 38.0600 4. close => 38.5300 5. volume => 6194600 }
2008-11-13 => { 1. open => 38.2200 2. high => 40.0900 3. low => 36.4000 4. close => 40.0000 5. volume => 11649000 }
2008-11-12 => { 1. open => 38.4700 2. high => 38.4900 3. low => 37.4000 4. close => 37.4300 5. volume => 6189800 }
2008-11-11 => { 1. open => 37.6300 2. high => 39.5500 3. low => 36.8400 4. close => 38.4200 5. volume => 5315000 }
2008-11-10 => { 1. open => 38.7500 2. high => 38.7500 3. low => 37.2400 4. close => 37.8400 5. volume => 3244400 }
2008-11-07 => { 1. open => 38.4600 2. high => 38.6600 3. low => 37.1600 4. close => 37.9000 5. volume => 6366600 }
2008-11-06 => { 1. open => 36.5800 2. high => 39.3906 3. low => 36.4700 4. close => 38.2900 5. volume => 13618400 }
2008-11-05 => { 1. open => 37.0500 2. high => 37.8100 3. low => 35.4700 4. close => 35.5800 5. volume => 5933600 }
2008-11-04 => { 1. open => 38.4400 2. high => 38.5100 3. low => 36.8500 4. close => 37.9900 5. volume => 5987000 }
2008-11-03 => { 1. open => 38.0900 2. high => 38.6400 3. low => 37.6787 4. close => 38.0100 5. volume => 5173800 }
2008-10-31 => { 1. open => 38.7400 2. high => 39.7700 3. low => 37.3100 4. close => 38.0200 5. volume => 6800000 }
2008-10-30 => { 1. open => 39.5300 2. high => 39.6300 3. low => 37.7100 4. close => 38.6000 5. volume => 6730200 }
2008-10-29 => { 1. open => 36.9700 2. high => 39.9900 3. low => 36.4000 4. close => 38.5200 5. volume => 10804200 }
2008-10-28 => { 1. open => 34.7900 2. high => 36.9800 3. low => 33.7300 4. close => 36.9300 5. volume => 7119600 }
2008-10-27 => { 1. open => 34.1500 2. high => 35.9300 3. low => 33.3300 4. close => 34.4000 5. volume => 6282000 }
2008-10-24 => { 1. open => 31.5800 2. high => 35.4100 3. low => 31.2900 4. close => 34.7000 5. volume => 6805400 }
2008-10-23 => { 1. open => 34.5800 2. high => 35.4000 3. low => 33.1600 4. close => 34.6300 5. volume => 8806800 }
2008-10-22 => { 1. open => 34.7000 2. high => 35.0900 3. low => 33.2500 4. close => 34.3000 5. volume => 5491800 }
2008-10-21 => { 1. open => 34.4900 2. high => 35.8500 3. low => 34.2600 4. close => 34.8500 5. volume => 5511200 }
2008-10-20 => { 1. open => 35.1400 2. high => 35.8800 3. low => 34.3300 4. close => 34.6500 5. volume => 7313000 }
2008-10-17 => { 1. open => 35.3600 2. high => 36.3000 3. low => 32.3800 4. close => 34.6400 5. volume => 9524000 }
2008-10-16 => { 1. open => 35.0100 2. high => 36.6700 3. low => 33.1200 4. close => 36.4400 5. volume => 9670200 }
2008-10-15 => { 1. open => 34.3500 2. high => 35.8700 3. low => 33.5300 4. close => 34.9100 5. volume => 8360400 }
2008-10-14 => { 1. open => 35.9518 2. high => 37.7200 3. low => 33.3400 4. close => 34.1000 5. volume => 8325600 }
2008-10-13 => { 1. open => 34.4900 2. high => 35.7524 3. low => 33.9800 4. close => 35.7500 5. volume => 5161400 }
2008-10-10 => { 1. open => 31.7100 2. high => 33.9600 3. low => 30.1700 4. close => 32.7300 5. volume => 8913800 }
2008-10-09 => { 1. open => 35.8400 2. high => 36.5100 3. low => 32.1100 4. close => 32.6200 5. volume => 9657200 }
2008-10-08 => { 1. open => 33.6900 2. high => 36.1700 3. low => 33.6906 4. close => 35.4500 5. volume => 10483200 }
2008-10-07 => { 1. open => 36.2100 2. high => 36.2700 3. low => 34.3000 4. close => 34.3500 5. volume => 6085800 }
2008-10-06 => { 1. open => 34.8400 2. high => 36.4000 3. low => 33.5000 4. close => 36.2400 5. volume => 9027600 }
2008-10-03 => { 1. open => 36.0300 2. high => 37.4900 3. low => 35.2000 4. close => 35.2800 5. volume => 7212200 }
2008-10-02 => { 1. open => 35.6600 2. high => 36.4197 3. low => 35.1400 4. close => 35.4700 5. volume => 3346400 }
2008-10-01 => { 1. open => 36.7000 2. high => 36.9900 3. low => 35.8100 4. close => 36.1300 5. volume => 3973800 }
2008-09-30 => { 1. open => 37.2000 2. high => 37.2300 3. low => 36.1400 4. close => 36.3600 5. volume => 6161000 }
2008-09-29 => { 1. open => 37.1000 2. high => 38.7000 3. low => 36.2800 4. close => 36.8000 5. volume => 5605400 }
2008-09-26 => { 1. open => 36.3900 2. high => 37.7000 3. low => 36.3297 4. close => 37.6200 5. volume => 3121200 }
2008-09-25 => { 1. open => 36.5000 2. high => 37.7800 3. low => 36.0200 4. close => 37.0100 5. volume => 4895600 }
2008-09-24 => { 1. open => 36.0700 2. high => 36.6700 3. low => 35.7100 4. close => 36.2600 5. volume => 2638400 }
2008-09-23 => { 1. open => 36.3100 2. high => 37.1200 3. low => 36.1000 4. close => 36.5000 5. volume => 5614400 }
2008-09-22 => { 1. open => 37.6300 2. high => 38.2100 3. low => 36.1400 4. close => 36.2900 5. volume => 6487400 }
2008-09-19 => { 1. open => 39.6800 2. high => 40.0000 3. low => 37.3400 4. close => 37.5800 5. volume => 11237400 }
2008-09-18 => { 1. open => 37.5400 2. high => 38.5200 3. low => 37.0900 4. close => 38.3200 5. volume => 10701600 }
2008-09-17 => { 1. open => 38.7300 2. high => 39.6700 3. low => 37.6400 4. close => 37.8200 5. volume => 6983400 }
2008-09-16 => { 1. open => 39.3100 2. high => 40.8600 3. low => 38.1619 4. close => 39.7000 5. volume => 6774800 }
2008-09-15 => { 1. open => 39.0400 2. high => 41.0000 3. low => 38.8300 4. close => 40.1500 5. volume => 6166200 }
2008-09-12 => { 1. open => 40.2900 2. high => 40.6300 3. low => 39.1600 4. close => 39.8300 5. volume => 7825800 }
2008-09-11 => { 1. open => 39.4900 2. high => 41.2000 3. low => 39.1100 4. close => 41.0700 5. volume => 6229200 }
2008-09-10 => { 1. open => 40.1100 2. high => 40.4400 3. low => 39.3200 4. close => 39.9200 5. volume => 6042800 }
2008-09-09 => { 1. open => 40.2500 2. high => 41.9000 3. low => 39.6900 4. close => 39.9100 5. volume => 10044200 }
2008-09-08 => { 1. open => 39.3400 2. high => 40.6900 3. low => 39.0900 4. close => 40.5900 5. volume => 6580200 }
2008-09-05 => { 1. open => 38.1200 2. high => 39.0802 3. low => 37.5400 4. close => 38.8900 5. volume => 5205000 }
2008-09-04 => { 1. open => 38.2800 2. high => 38.8700 3. low => 38.0000 4. close => 38.5600 5. volume => 5505000 }
2008-09-03 => { 1. open => 38.6800 2. high => 39.3400 3. low => 38.3600 4. close => 38.6400 5. volume => 4323000 }
2008-09-02 => { 1. open => 39.0000 2. high => 40.2111 3. low => 38.5500 4. close => 38.8600 5. volume => 5360000 }
2008-08-29 => { 1. open => 38.7785 2. high => 39.0000 3. low => 38.3100 4. close => 38.3600 5. volume => 4245600 }
2008-08-28 => { 1. open => 37.9900 2. high => 39.0700 3. low => 37.6100 4. close => 38.9000 5. volume => 6912200 }
2008-08-27 => { 1. open => 36.4000 2. high => 38.6100 3. low => 36.3100 4. close => 37.9400 5. volume => 18102200 }
2008-08-26 => { 1. open => 39.2100 2. high => 39.4600 3. low => 38.4100 4. close => 39.1800 5. volume => 7994000 }
2008-08-25 => { 1. open => 40.3700 2. high => 40.5000 3. low => 38.6800 4. close => 39.0000 5. volume => 4643600 }
2008-08-22 => { 1. open => 39.4800 2. high => 40.5500 3. low => 39.2400 4. close => 40.5000 5. volume => 3492600 }
2008-08-21 => { 1. open => 38.8400 2. high => 39.4900 3. low => 38.6700 4. close => 39.4100 5. volume => 5078400 }
2008-08-20 => { 1. open => 39.7700 2. high => 40.3400 3. low => 38.9100 4. close => 39.1400 5. volume => 4919400 }
2008-08-19 => { 1. open => 39.8300 2. high => 40.2300 3. low => 39.3100 4. close => 39.5200 5. volume => 4578800 }
2008-08-18 => { 1. open => 40.3000 2. high => 40.6800 3. low => 39.9500 4. close => 40.1500 5. volume => 4712400 }
2008-08-15 => { 1. open => 40.1300 2. high => 40.9900 3. low => 39.8200 4. close => 40.0000 5. volume => 5526200 }
2008-08-14 => { 1. open => 38.8475 2. high => 40.7000 3. low => 38.6800 4. close => 40.0200 5. volume => 4956800 }
2008-08-13 => { 1. open => 39.7600 2. high => 40.2400 3. low => 38.2500 4. close => 38.9300 5. volume => 5178000 }
2008-08-12 => { 1. open => 40.1500 2. high => 40.7900 3. low => 39.2900 4. close => 39.9500 5. volume => 6811200 }
2008-08-11 => { 1. open => 40.2900 2. high => 42.2000 3. low => 40.0000 4. close => 40.3200 5. volume => 9841200 }
2008-08-08 => { 1. open => 38.8200 2. high => 40.6300 3. low => 38.8186 4. close => 40.3600 5. volume => 7068600 }
2008-08-07 => { 1. open => 37.5000 2. high => 39.3700 3. low => 37.4700 4. close => 38.6300 5. volume => 9141600 }
2008-08-06 => { 1. open => 38.7932 2. high => 38.9000 3. low => 37.2500 4. close => 37.8900 5. volume => 6876000 }
2008-08-05 => { 1. open => 38.0500 2. high => 39.4400 3. low => 37.4200 4. close => 39.2400 5. volume => 5531600 }
2008-08-04 => { 1. open => 37.3500 2. high => 38.8300 3. low => 36.9000 4. close => 37.7800 5. volume => 4719000 }
2008-08-01 => { 1. open => 37.2700 2. high => 37.7900 3. low => 36.4100 4. close => 37.2700 5. volume => 3667400 }
2008-07-31 => { 1. open => 36.7600 2. high => 38.2300 3. low => 35.9700 4. close => 37.5000 5. volume => 6029000 }
2008-07-30 => { 1. open => 36.9700 2. high => 37.7900 3. low => 35.7100 4. close => 36.7000 5. volume => 3279600 }
2008-07-29 => { 1. open => 35.3700 2. high => 36.8800 3. low => 35.3600 4. close => 36.7900 5. volume => 4608200 }
2008-07-28 => { 1. open => 36.6600 2. high => 37.2400 3. low => 35.4500 4. close => 35.5500 5. volume => 4129800 }
2008-07-25 => { 1. open => 37.0400 2. high => 37.9400 3. low => 36.2800 4. close => 36.4400 5. volume => 3260000 }
2008-07-24 => { 1. open => 38.4188 2. high => 38.7200 3. low => 36.9400 4. close => 37.0000 5. volume => 3988200 }
2008-07-23 => { 1. open => 37.1100 2. high => 40.0000 3. low => 36.9300 4. close => 38.4100 5. volume => 7385600 }
2008-07-22 => { 1. open => 35.8500 2. high => 38.2300 3. low => 35.8500 4. close => 38.0700 5. volume => 4821000 }
2008-07-21 => { 1. open => 36.9300 2. high => 37.1500 3. low => 36.1000 4. close => 36.3100 5. volume => 3010400 }
2008-07-18 => { 1. open => 37.3500 2. high => 37.8000 3. low => 36.2800 4. close => 36.8900 5. volume => 3459600 }
2008-07-17 => { 1. open => 36.7000 2. high => 38.3200 3. low => 35.7800 4. close => 37.8500 5. volume => 6345800 }
2008-07-16 => { 1. open => 33.9600 2. high => 36.6089 3. low => 33.7200 4. close => 36.3900 5. volume => 7258200 }
2008-07-15 => { 1. open => 33.4800 2. high => 34.1700 3. low => 31.5200 4. close => 33.9200 5. volume => 6688400 }
2008-07-14 => { 1. open => 34.4800 2. high => 34.9300 3. low => 33.1100 4. close => 33.3900 5. volume => 3872600 }
2008-07-11 => { 1. open => 34.3200 2. high => 34.6800 3. low => 33.2707 4. close => 34.1700 5. volume => 3155400 }
2008-07-10 => { 1. open => 35.5600 2. high => 35.7600 3. low => 34.3300 4. close => 34.7200 5. volume => 5201600 }
2008-07-09 => { 1. open => 36.1400 2. high => 36.6000 3. low => 35.4400 4. close => 35.6700 5. volume => 4698600 }
2008-07-08 => { 1. open => 34.3300 2. high => 35.9600 3. low => 34.2300 4. close => 35.7800 5. volume => 5471600 }
2008-07-07 => { 1. open => 34.4600 2. high => 35.6400 3. low => 33.8800 4. close => 34.4300 5. volume => 3551000 }
2008-07-03 => { 1. open => 34.9800 2. high => 35.2200 3. low => 33.8300 4. close => 34.3400 5. volume => 2891600 }
2008-07-02 => { 1. open => 34.4100 2. high => 35.3900 3. low => 33.8600 4. close => 34.9300 5. volume => 11814000 }
2008-07-01 => { 1. open => 32.4000 2. high => 33.1400 3. low => 31.4500 4. close => 33.0800 5. volume => 5384600 }
2008-06-30 => { 1. open => 32.0500 2. high => 32.8500 3. low => 30.7300 4. close => 32.6900 5. volume => 7228200 }
2008-06-27 => { 1. open => 33.4500 2. high => 33.4500 3. low => 31.8700 4. close => 32.5100 5. volume => 4391400 }
2008-06-26 => { 1. open => 33.9500 2. high => 34.1400 3. low => 33.1100 4. close => 33.3200 5. volume => 3116400 }
2008-06-25 => { 1. open => 33.6500 2. high => 34.9900 3. low => 33.6500 4. close => 34.3300 5. volume => 4197000 }
2008-06-24 => { 1. open => 34.3100 2. high => 34.4400 3. low => 33.0500 4. close => 33.6900 5. volume => 5755400 }
2008-06-23 => { 1. open => 35.3400 2. high => 35.4900 3. low => 34.0800 4. close => 34.3900 5. volume => 5722800 }
2008-06-20 => { 1. open => 36.8000 2. high => 37.2700 3. low => 35.2470 4. close => 35.2500 5. volume => 8283600 }
2008-06-19 => { 1. open => 35.6300 2. high => 37.2200 3. low => 35.3200 4. close => 37.0800 5. volume => 4362200 }
2008-06-18 => { 1. open => 36.0000 2. high => 36.1900 3. low => 35.2700 4. close => 35.7400 5. volume => 3491400 }
2008-06-17 => { 1. open => 37.0000 2. high => 37.0100 3. low => 36.3500 4. close => 36.5200 5. volume => 2729600 }
2008-06-16 => { 1. open => 36.7400 2. high => 37.1100 3. low => 36.3000 4. close => 37.0300 5. volume => 3262800 }
2008-06-13 => { 1. open => 36.2700 2. high => 36.9400 3. low => 36.1400 4. close => 36.9400 5. volume => 3152600 }
2008-06-12 => { 1. open => 35.8400 2. high => 36.9932 3. low => 35.7500 4. close => 35.9400 5. volume => 4124000 }
2008-06-11 => { 1. open => 35.8500 2. high => 36.2210 3. low => 35.2500 4. close => 35.5100 5. volume => 5108000 }
2008-06-10 => { 1. open => 35.8900 2. high => 36.3900 3. low => 35.4400 4. close => 35.9400 5. volume => 3776000 }
2008-06-09 => { 1. open => 36.0600 2. high => 36.6700 3. low => 35.9000 4. close => 36.2100 5. volume => 4826000 }
2008-06-06 => { 1. open => 36.9800 2. high => 36.9800 3. low => 36.0300 4. close => 36.1400 5. volume => 4065000 }
2008-06-05 => { 1. open => 37.0900 2. high => 37.3700 3. low => 36.9700 4. close => 37.3600 5. volume => 5677200 }
2008-06-04 => { 1. open => 36.4700 2. high => 37.1100 3. low => 36.1700 4. close => 37.0100 5. volume => 4449000 }
2008-06-03 => { 1. open => 36.4700 2. high => 37.0329 3. low => 36.0500 4. close => 36.7000 5. volume => 4112600 }
2008-06-02 => { 1. open => 36.9000 2. high => 37.3600 3. low => 36.0400 4. close => 36.4200 5. volume => 5705600 }
2008-05-30 => { 1. open => 38.3602 2. high => 38.3700 3. low => 36.7100 4. close => 36.9000 5. volume => 8930000 }
2008-05-29 => { 1. open => 36.0000 2. high => 38.3000 3. low => 36.0000 4. close => 37.9900 5. volume => 9043400 }
2008-05-28 => { 1. open => 34.7500 2. high => 36.6600 3. low => 34.2200 4. close => 36.3000 5. volume => 11540600 }
2008-05-27 => { 1. open => 33.1800 2. high => 34.1700 3. low => 32.8100 4. close => 33.7800 5. volume => 5233200 }
2008-05-23 => { 1. open => 32.9692 2. high => 33.3000 3. low => 32.3100 4. close => 33.0700 5. volume => 4908600 }
2008-05-22 => { 1. open => 33.0100 2. high => 33.4500 3. low => 32.5100 4. close => 33.0200 5. volume => 4441200 }
2008-05-21 => { 1. open => 33.7100 2. high => 34.1700 3. low => 32.6100 4. close => 32.8100 5. volume => 5026800 }
2008-05-20 => { 1. open => 33.8600 2. high => 34.4981 3. low => 33.3300 4. close => 33.7900 5. volume => 4415400 }
2008-05-19 => { 1. open => 34.9200 2. high => 35.1300 3. low => 33.9600 4. close => 34.1800 5. volume => 3897600 }
2008-05-16 => { 1. open => 35.7500 2. high => 35.8500 3. low => 34.3800 4. close => 34.9800 5. volume => 2863400 }
2008-05-15 => { 1. open => 35.4400 2. high => 35.6600 3. low => 35.0500 4. close => 35.5500 5. volume => 4604600 }
2008-05-14 => { 1. open => 35.9103 2. high => 36.2300 3. low => 35.2100 4. close => 35.4900 5. volume => 4764000 }
2008-05-13 => { 1. open => 35.2800 2. high => 35.8800 3. low => 34.9200 4. close => 35.6900 5. volume => 4952000 }
2008-05-12 => { 1. open => 34.9900 2. high => 35.5400 3. low => 34.0100 4. close => 35.5000 5. volume => 9247200 }
2008-05-09 => { 1. open => 33.0800 2. high => 35.1600 3. low => 33.0800 4. close => 34.5400 5. volume => 9343200 }
2008-05-08 => { 1. open => 30.9900 2. high => 33.6300 3. low => 30.9800 4. close => 33.4200 5. volume => 10032800 }
2008-05-07 => { 1. open => 30.9900 2. high => 31.2100 3. low => 30.1400 4. close => 30.3000 5. volume => 4313600 }
2008-05-06 => { 1. open => 30.8200 2. high => 31.2700 3. low => 30.1400 4. close => 31.0700 5. volume => 2678400 }
2008-05-05 => { 1. open => 30.9600 2. high => 31.1500 3. low => 30.1500 4. close => 30.9000 5. volume => 3217200 }
2008-05-02 => { 1. open => 31.8900 2. high => 32.0000 3. low => 30.5500 4. close => 30.9300 5. volume => 4558200 }
2008-05-01 => { 1. open => 31.6000 2. high => 32.1300 3. low => 31.3100 4. close => 31.6000 5. volume => 6144000 }
2008-04-30 => { 1. open => 31.2000 2. high => 32.4500 3. low => 30.5600 4. close => 31.6000 5. volume => 4636400 }
2008-04-29 => { 1. open => 30.7500 2. high => 31.2100 3. low => 30.3600 4. close => 31.0800 5. volume => 3586200 }
2008-04-28 => { 1. open => 31.4395 2. high => 31.5000 3. low => 30.6300 4. close => 30.8200 5. volume => 2640600 }
2008-04-25 => { 1. open => 31.2500 2. high => 31.5600 3. low => 30.3900 4. close => 31.4900 5. volume => 2654600 }
2008-04-24 => { 1. open => 30.4000 2. high => 31.4600 3. low => 30.0700 4. close => 30.8200 5. volume => 3717200 }
2008-04-23 => { 1. open => 29.5500 2. high => 30.3500 3. low => 29.1500 4. close => 30.2300 5. volume => 3594600 }
2008-04-22 => { 1. open => 30.5000 2. high => 30.7500 3. low => 29.4600 4. close => 29.6500 5. volume => 4013600 }
2008-04-21 => { 1. open => 30.1000 2. high => 30.7400 3. low => 30.0100 4. close => 30.6800 5. volume => 4522800 }
2008-04-18 => { 1. open => 29.3100 2. high => 30.8400 3. low => 29.1000 4. close => 30.5400 5. volume => 5787000 }
2008-04-17 => { 1. open => 28.8600 2. high => 29.0800 3. low => 28.1900 4. close => 28.7600 5. volume => 2773400 }
2008-04-16 => { 1. open => 29.0000 2. high => 29.7100 3. low => 28.9000 4. close => 28.9900 5. volume => 6332600 }
2008-04-15 => { 1. open => 28.7400 2. high => 28.9300 3. low => 28.3200 4. close => 28.8500 5. volume => 4900800 }
2008-04-14 => { 1. open => 28.6300 2. high => 29.0000 3. low => 28.1500 4. close => 28.5800 5. volume => 3511800 }
2008-04-11 => { 1. open => 28.2714 2. high => 28.8700 3. low => 27.9700 4. close => 28.4500 5. volume => 3217400 }
2008-04-10 => { 1. open => 27.7500 2. high => 28.8411 3. low => 27.4100 4. close => 28.6200 5. volume => 4089800 }
2008-04-09 => { 1. open => 28.6900 2. high => 28.9400 3. low => 27.5000 4. close => 27.6600 5. volume => 4191200 }
2008-04-08 => { 1. open => 28.8800 2. high => 29.0800 3. low => 28.1100 4. close => 28.3700 5. volume => 5147400 }
2008-04-07 => { 1. open => 29.1600 2. high => 29.7600 3. low => 28.5300 4. close => 29.0300 5. volume => 4193000 }
2008-04-04 => { 1. open => 29.7800 2. high => 29.8300 3. low => 28.8700 4. close => 29.3000 5. volume => 4053200 }
2008-04-03 => { 1. open => 29.8900 2. high => 30.0800 3. low => 28.8800 4. close => 29.8300 5. volume => 3893600 }
2008-04-02 => { 1. open => 29.7700 2. high => 30.6900 3. low => 29.4813 4. close => 30.0700 5. volume => 6095400 }
2008-04-01 => { 1. open => 27.9100 2. high => 29.6600 3. low => 27.9100 4. close => 29.1300 5. volume => 4965200 }
2008-03-31 => { 1. open => 26.9705 2. high => 27.9100 3. low => 26.8400 4. close => 27.5900 5. volume => 4285800 }
2008-03-28 => { 1. open => 27.6500 2. high => 27.9000 3. low => 26.8900 4. close => 27.0000 5. volume => 3938400 }
2008-03-27 => { 1. open => 28.7000 2. high => 28.7100 3. low => 27.4400 4. close => 27.5100 5. volume => 6123000 }
2008-03-26 => { 1. open => 29.3000 2. high => 29.5500 3. low => 28.2200 4. close => 28.6400 5. volume => 4475000 }
2008-03-25 => { 1. open => 29.7000 2. high => 29.9600 3. low => 28.6700 4. close => 29.4000 5. volume => 5950800 }
2008-03-24 => { 1. open => 28.9600 2. high => 31.0000 3. low => 28.9597 4. close => 30.0200 5. volume => 8452200 }
2008-03-20 => { 1. open => 26.8300 2. high => 29.4200 3. low => 26.7700 4. close => 28.8000 5. volume => 7190400 }
2008-03-19 => { 1. open => 27.1000 2. high => 27.7400 3. low => 26.5600 4. close => 26.7700 5. volume => 6322800 }
2008-03-18 => { 1. open => 26.2200 2. high => 27.5400 3. low => 25.8900 4. close => 27.1300 5. volume => 6603200 }
2008-03-17 => { 1. open => 26.2200 2. high => 26.6400 3. low => 25.2200 4. close => 25.8200 5. volume => 4466000 }
2008-03-14 => { 1. open => 27.8000 2. high => 27.8000 3. low => 26.3800 4. close => 26.7300 5. volume => 5625600 }
2008-03-13 => { 1. open => 26.9700 2. high => 27.6700 3. low => 26.4300 4. close => 27.5200 5. volume => 6947000 }
2008-03-12 => { 1. open => 26.6200 2. high => 27.9400 3. low => 26.3400 4. close => 26.9100 5. volume => 5659400 }
2008-03-11 => { 1. open => 26.6400 2. high => 26.9700 3. low => 25.8200 4. close => 26.6200 5. volume => 4483200 }
2008-03-10 => { 1. open => 26.6500 2. high => 27.0300 3. low => 26.0020 4. close => 26.0500 5. volume => 4443600 }
2008-03-07 => { 1. open => 26.7900 2. high => 27.6400 3. low => 26.2700 4. close => 26.6600 5. volume => 5020200 }
2008-03-06 => { 1. open => 28.4900 2. high => 28.7600 3. low => 26.8000 4. close => 27.0500 5. volume => 4172400 }
2008-03-05 => { 1. open => 28.0900 2. high => 29.0340 3. low => 27.9500 4. close => 28.4200 5. volume => 4670400 }
2008-03-04 => { 1. open => 27.4800 2. high => 28.0200 3. low => 27.2100 4. close => 27.8600 5. volume => 4986200 }
2008-03-03 => { 1. open => 26.6100 2. high => 28.4700 3. low => 26.1000 4. close => 27.8800 5. volume => 5162600 }
2008-02-29 => { 1. open => 28.3000 2. high => 28.3900 3. low => 26.6200 4. close => 26.8300 5. volume => 8759600 }
2008-02-28 => { 1. open => 28.7300 2. high => 28.9800 3. low => 27.9700 4. close => 28.3100 5. volume => 8352600 }
2008-02-27 => { 1. open => 27.8533 2. high => 30.4000 3. low => 27.8500 4. close => 29.1200 5. volume => 14936400 }
2008-02-26 => { 1. open => 25.3400 2. high => 26.4100 3. low => 25.1000 4. close => 26.4100 5. volume => 6353000 }
2008-02-25 => { 1. open => 25.4000 2. high => 25.8600 3. low => 24.4400 4. close => 25.7000 5. volume => 6287000 }
2008-02-22 => { 1. open => 24.9000 2. high => 25.5600 3. low => 24.5000 4. close => 25.5200 5. volume => 3486000 }
2008-02-21 => { 1. open => 25.8000 2. high => 26.1099 3. low => 24.9600 4. close => 24.9600 5. volume => 3453200 }
2008-02-20 => { 1. open => 24.4200 2. high => 25.9900 3. low => 24.3700 4. close => 25.7800 5. volume => 4467800 }
2008-02-19 => { 1. open => 25.5000 2. high => 25.7500 3. low => 24.5400 4. close => 24.5900 5. volume => 3426200 }
2008-02-15 => { 1. open => 25.2305 2. high => 25.2500 3. low => 24.7400 4. close => 25.1700 5. volume => 3392600 }
2008-02-14 => { 1. open => 26.7700 2. high => 26.7700 3. low => 25.3100 4. close => 25.3200 5. volume => 4158800 }
2008-02-13 => { 1. open => 26.7400 2. high => 26.9971 3. low => 26.3500 4. close => 26.6800 5. volume => 3935400 }
2008-02-12 => { 1. open => 26.5000 2. high => 27.2400 3. low => 26.1777 4. close => 26.4300 5. volume => 4860000 }
2008-02-11 => { 1. open => 25.3200 2. high => 26.4100 3. low => 25.0300 4. close => 26.3500 5. volume => 4320000 }
2008-02-08 => { 1. open => 25.9000 2. high => 26.2800 3. low => 25.0000 4. close => 25.3500 5. volume => 4274000 }
2008-02-07 => { 1. open => 24.7000 2. high => 26.2300 3. low => 24.6500 4. close => 25.9900 5. volume => 7637400 }
2008-02-06 => { 1. open => 25.5191 2. high => 26.2600 3. low => 24.7600 4. close => 24.8300 5. volume => 3704600 }
2008-02-05 => { 1. open => 26.3000 2. high => 26.5800 3. low => 25.4414 4. close => 25.5000 5. volume => 5038400 }
2008-02-04 => { 1. open => 27.6401 2. high => 27.8900 3. low => 26.2100 4. close => 26.5900 5. volume => 4955400 }
2008-02-01 => { 1. open => 28.0000 2. high => 28.0900 3. low => 27.0000 4. close => 27.7900 5. volume => 5462000 }
2008-01-31 => { 1. open => 25.4400 2. high => 28.5200 3. low => 24.8800 4. close => 28.0100 5. volume => 10038600 }
2008-01-30 => { 1. open => 26.6100 2. high => 26.6400 3. low => 25.5800 4. close => 25.6200 5. volume => 6887400 }
2008-01-29 => { 1. open => 26.6600 2. high => 26.8477 3. low => 25.7700 4. close => 26.8000 5. volume => 3738000 }
2008-01-28 => { 1. open => 25.7000 2. high => 26.5600 3. low => 25.4700 4. close => 26.5100 5. volume => 5808200 }
2008-01-25 => { 1. open => 25.8900 2. high => 26.6700 3. low => 25.4300 4. close => 25.8000 5. volume => 7515800 }
2008-01-24 => { 1. open => 25.3700 2. high => 25.8600 3. low => 24.7400 4. close => 25.8400 5. volume => 7091600 }
2008-01-23 => { 1. open => 23.8700 2. high => 25.4200 3. low => 23.0400 4. close => 25.3700 5. volume => 8672400 }
2008-01-22 => { 1. open => 22.1200 2. high => 24.8800 3. low => 21.6100 4. close => 24.4600 5. volume => 5392400 }
2008-01-18 => { 1. open => 23.1300 2. high => 23.9800 3. low => 22.8950 4. close => 23.5000 5. volume => 5996400 }
2008-01-17 => { 1. open => 22.8600 2. high => 23.5300 3. low => 22.8000 4. close => 23.0900 5. volume => 5774400 }
2008-01-16 => { 1. open => 21.1300 2. high => 23.0600 3. low => 21.1000 4. close => 22.8100 5. volume => 7772400 }
2008-01-15 => { 1. open => 21.8500 2. high => 21.9200 3. low => 21.2800 4. close => 21.3000 5. volume => 3512600 }
2008-01-14 => { 1. open => 22.6700 2. high => 22.6700 3. low => 21.9400 4. close => 22.1300 5. volume => 4539600 }
2008-01-11 => { 1. open => 22.6400 2. high => 22.6400 3. low => 21.9700 4. close => 22.2500 5. volume => 5415200 }
2008-01-10 => { 1. open => 21.5300 2. high => 23.1000 3. low => 21.3700 4. close => 22.8400 5. volume => 5985000 }
2008-01-09 => { 1. open => 22.2500 2. high => 22.2800 3. low => 20.7200 4. close => 21.9000 5. volume => 7863200 }
2008-01-08 => { 1. open => 23.0400 2. high => 23.1400 3. low => 22.2600 4. close => 22.2600 5. volume => 6260600 }
2008-01-07 => { 1. open => 22.9700 2. high => 23.3300 3. low => 22.6204 4. close => 23.0700 5. volume => 4986800 }
2008-01-04 => { 1. open => 24.1200 2. high => 24.1200 3. low => 22.9200 4. close => 23.1300 5. volume => 4484600 }
2008-01-03 => { 1. open => 25.2900 2. high => 25.3800 3. low => 24.2200 4. close => 24.3300 5. volume => 2644800 }
2008-01-02 => { 1. open => 25.9200 2. high => 26.0200 3. low => 25.0300 4. close => 25.3100 5. volume => 2906400 }
2007-12-31 => { 1. open => 26.0400 2. high => 26.1900 3. low => 25.7200 4. close => 25.9200 5. volume => 3143600 }
2007-12-28 => { 1. open => 26.0400 2. high => 26.4300 3. low => 25.8400 4. close => 26.1300 5. volume => 2968800 }
2007-12-27 => { 1. open => 26.5100 2. high => 26.6000 3. low => 26.1100 4. close => 26.3200 5. volume => 2096000 }
2007-12-26 => { 1. open => 26.9300 2. high => 26.9300 3. low => 26.3700 4. close => 26.7200 5. volume => 2824200 }
2007-12-24 => { 1. open => 26.5600 2. high => 27.3100 3. low => 26.5400 4. close => 27.3100 5. volume => 1099200 }
2007-12-21 => { 1. open => 26.9200 2. high => 27.2000 3. low => 26.1600 4. close => 26.4600 5. volume => 7099800 }
2007-12-20 => { 1. open => 26.1800 2. high => 26.4200 3. low => 25.6300 4. close => 26.3000 5. volume => 3736800 }
2007-12-19 => { 1. open => 25.9500 2. high => 26.6900 3. low => 25.7600 4. close => 26.2000 5. volume => 4758200 }
2007-12-18 => { 1. open => 25.5900 2. high => 26.3900 3. low => 25.1600 4. close => 26.1800 5. volume => 6726600 }
2007-12-17 => { 1. open => 26.5312 2. high => 26.9200 3. low => 25.7100 4. close => 25.8400 5. volume => 8485800 }
2007-12-14 => { 1. open => 27.6800 2. high => 27.8300 3. low => 26.5100 4. close => 26.6000 5. volume => 8954600 }
2007-12-13 => { 1. open => 27.7500 2. high => 28.1000 3. low => 27.4100 4. close => 27.8400 5. volume => 4316600 }
2007-12-12 => { 1. open => 28.5600 2. high => 29.3700 3. low => 27.5500 4. close => 27.8500 5. volume => 4961600 }
2007-12-11 => { 1. open => 29.3700 2. high => 29.4100 3. low => 28.0500 4. close => 28.1300 5. volume => 7408800 }
2007-12-10 => { 1. open => 29.3400 2. high => 29.5700 3. low => 28.8640 4. close => 29.3700 5. volume => 4633200 }
2007-12-07 => { 1. open => 28.0000 2. high => 29.5600 3. low => 27.9400 4. close => 29.2400 5. volume => 7179600 }
2007-12-06 => { 1. open => 28.8500 2. high => 28.8500 3. low => 27.9200 4. close => 28.2300 5. volume => 7455200 }
2007-12-05 => { 1. open => 29.0000 2. high => 29.4100 3. low => 28.8800 4. close => 29.2200 5. volume => 5112200 }
2007-12-04 => { 1. open => 29.0600 2. high => 29.3900 3. low => 28.8500 4. close => 28.8600 5. volume => 6165800 }
2007-12-03 => { 1. open => 28.5700 2. high => 29.6600 3. low => 28.5695 4. close => 29.4200 5. volume => 10718600 }
2007-11-30 => { 1. open => 28.5000 2. high => 29.1300 3. low => 27.8000 4. close => 28.6600 5. volume => 10167600 }
2007-11-29 => { 1. open => 28.5000 2. high => 28.7900 3. low => 27.5600 4. close => 28.4700 5. volume => 12455400 }
2007-11-28 => { 1. open => 27.8000 2. high => 27.8000 3. low => 25.1700 4. close => 26.8800 5. volume => 14908800 }
2007-11-27 => { 1. open => 26.8298 2. high => 27.2200 3. low => 26.3000 4. close => 27.2100 5. volume => 8595800 }
2007-11-26 => { 1. open => 27.0800 2. high => 27.1700 3. low => 26.5000 4. close => 26.9000 5. volume => 9885000 }
2007-11-23 => { 1. open => 26.1700 2. high => 27.4400 3. low => 26.1000 4. close => 26.8000 5. volume => 3909600 }
2007-11-21 => { 1. open => 26.6100 2. high => 27.2600 3. low => 26.0000 4. close => 26.9200 5. volume => 8177400 }
2007-11-20 => { 1. open => 27.4400 2. high => 28.8200 3. low => 26.6000 4. close => 27.1200 5. volume => 11685800 }
2007-11-19 => { 1. open => 26.4103 2. high => 26.8200 3. low => 26.1700 4. close => 26.2100 5. volume => 8277200 }
2007-11-16 => { 1. open => 27.3900 2. high => 27.6700 3. low => 26.4850 4. close => 26.6300 5. volume => 5067200 }
2007-11-15 => { 1. open => 27.8800 2. high => 27.9700 3. low => 27.0000 4. close => 27.4100 5. volume => 5985800 }
2007-11-14 => { 1. open => 29.3000 2. high => 29.4700 3. low => 27.8900 4. close => 27.9500 5. volume => 5840000 }
2007-11-13 => { 1. open => 28.8400 2. high => 29.3800 3. low => 28.7400 4. close => 29.0900 5. volume => 5046200 }
2007-11-12 => { 1. open => 28.5400 2. high => 29.9900 3. low => 28.4500 4. close => 28.6800 5. volume => 7229600 }
2007-11-09 => { 1. open => 30.7000 2. high => 30.7000 3. low => 28.5200 4. close => 28.6400 5. volume => 8060400 }
2007-11-08 => { 1. open => 33.2700 2. high => 34.1200 3. low => 30.1100 4. close => 31.6900 5. volume => 12883400 }
2007-11-07 => { 1. open => 34.2900 2. high => 34.6300 3. low => 33.4700 4. close => 33.4800 5. volume => 4146600 }
2007-11-06 => { 1. open => 34.3700 2. high => 35.0000 3. low => 33.9200 4. close => 34.7100 5. volume => 3921800 }
2007-11-05 => { 1. open => 36.0300 2. high => 36.1700 3. low => 34.0600 4. close => 34.0600 5. volume => 6434600 }
2007-11-02 => { 1. open => 36.8500 2. high => 37.1900 3. low => 36.0000 4. close => 36.5000 5. volume => 3582600 }
2007-11-01 => { 1. open => 37.7900 2. high => 38.2800 3. low => 36.5800 4. close => 36.6100 5. volume => 3633000 }
2007-10-31 => { 1. open => 38.6200 2. high => 38.6900 3. low => 37.5600 4. close => 38.3000 5. volume => 3568400 }
2007-10-30 => { 1. open => 37.5300 2. high => 38.8900 3. low => 37.2400 4. close => 38.3700 5. volume => 3691800 }
2007-10-29 => { 1. open => 37.8200 2. high => 38.0800 3. low => 37.3300 4. close => 37.4900 5. volume => 3366200 }
2007-10-26 => { 1. open => 36.7100 2. high => 37.9900 3. low => 36.4800 4. close => 37.9900 5. volume => 3560400 }
2007-10-25 => { 1. open => 36.9000 2. high => 37.3500 3. low => 36.1000 4. close => 36.3200 5. volume => 4673400 }
2007-10-24 => { 1. open => 36.4100 2. high => 36.8800 3. low => 35.9300 4. close => 36.7300 5. volume => 5811200 }
2007-10-23 => { 1. open => 36.9700 2. high => 37.4000 3. low => 36.2300 4. close => 36.5600 5. volume => 15086000 }
2007-10-22 => { 1. open => 35.8000 2. high => 36.9900 3. low => 33.6900 4. close => 36.8900 5. volume => 13821600 }
2007-10-19 => { 1. open => 38.9800 2. high => 39.1800 3. low => 37.4000 4. close => 37.4600 5. volume => 3751800 }
2007-10-18 => { 1. open => 39.1179 2. high => 39.4800 3. low => 38.6300 4. close => 39.0200 5. volume => 2056200 }
2007-10-17 => { 1. open => 39.6000 2. high => 39.8201 3. low => 38.6700 4. close => 39.3500 5. volume => 2778200 }
2007-10-16 => { 1. open => 40.4200 2. high => 40.5700 3. low => 39.0100 4. close => 39.3900 5. volume => 3722400 }
2007-10-15 => { 1. open => 41.1900 2. high => 41.2500 3. low => 39.9400 4. close => 40.6800 5. volume => 2499000 }
2007-10-12 => { 1. open => 41.9500 2. high => 41.9500 3. low => 40.9616 4. close => 41.2600 5. volume => 2298000 }
2007-10-11 => { 1. open => 41.9600 2. high => 42.7500 3. low => 41.6200 4. close => 41.8700 5. volume => 2633600 }
2007-10-10 => { 1. open => 41.2500 2. high => 41.8900 3. low => 41.2500 4. close => 41.5400 5. volume => 2734200 }
2007-10-09 => { 1. open => 41.1500 2. high => 41.5000 3. low => 40.8562 4. close => 41.4000 5. volume => 2378000 }
2007-10-08 => { 1. open => 41.4510 2. high => 41.4800 3. low => 40.9700 4. close => 41.1200 5. volume => 2011200 }
2007-10-05 => { 1. open => 41.1200 2. high => 41.7500 3. low => 40.7100 4. close => 41.3700 5. volume => 4781600 }
2007-10-04 => { 1. open => 42.3200 2. high => 42.4200 3. low => 40.3700 4. close => 40.5100 5. volume => 5200400 }
2007-10-03 => { 1. open => 41.6200 2. high => 42.9700 3. low => 41.6200 4. close => 42.0800 5. volume => 3339000 }
2007-10-02 => { 1. open => 41.5700 2. high => 42.0400 3. low => 41.2400 4. close => 41.9300 5. volume => 4209000 }
2007-10-01 => { 1. open => 40.4800 2. high => 41.6000 3. low => 40.4500 4. close => 41.2500 5. volume => 3200400 }
2007-09-28 => { 1. open => 41.6200 2. high => 41.8300 3. low => 40.4598 4. close => 40.5400 5. volume => 4569200 }
2007-09-27 => { 1. open => 41.8100 2. high => 42.4800 3. low => 41.4698 4. close => 41.6700 5. volume => 3079200 }
2007-09-26 => { 1. open => 41.2200 2. high => 41.8300 3. low => 41.2200 4. close => 41.5800 5. volume => 2361600 }
2007-09-25 => { 1. open => 40.7300 2. high => 41.6800 3. low => 40.3400 4. close => 41.2600 5. volume => 3658200 }
2007-09-24 => { 1. open => 41.7681 2. high => 42.1000 3. low => 41.0200 4. close => 41.2000 5. volume => 3937200 }
2007-09-21 => { 1. open => 42.2200 2. high => 42.3900 3. low => 41.3800 4. close => 41.6100 5. volume => 5597400 }
2007-09-20 => { 1. open => 42.5200 2. high => 42.8100 3. low => 41.6400 4. close => 41.9200 5. volume => 4094600 }
2007-09-19 => { 1. open => 42.6389 2. high => 44.1300 3. low => 42.4200 4. close => 42.7400 5. volume => 3954600 }
2007-09-18 => { 1. open => 41.5800 2. high => 43.2000 3. low => 41.2900 4. close => 42.6700 5. volume => 3684200 }
2007-09-17 => { 1. open => 41.7100 2. high => 41.7900 3. low => 41.0200 4. close => 41.2200 5. volume => 2985200 }
2007-09-14 => { 1. open => 41.9400 2. high => 42.1200 3. low => 41.2000 4. close => 41.9100 5. volume => 3348200 }
2007-09-13 => { 1. open => 41.6600 2. high => 42.2800 3. low => 41.1400 4. close => 41.9600 5. volume => 3067400 }
2007-09-12 => { 1. open => 41.8300 2. high => 41.9200 3. low => 41.3500 4. close => 41.3600 5. volume => 3262800 }
2007-09-11 => { 1. open => 41.4200 2. high => 42.2300 3. low => 41.4000 4. close => 41.8200 5. volume => 3997800 }
2007-09-10 => { 1. open => 41.6000 2. high => 41.9600 3. low => 40.3900 4. close => 41.3200 5. volume => 3974400 }
2007-09-07 => { 1. open => 41.6700 2. high => 41.9900 3. low => 41.1100 4. close => 41.3200 5. volume => 4980800 }
2007-09-06 => { 1. open => 42.4200 2. high => 43.1990 3. low => 41.7000 4. close => 42.0000 5. volume => 4119000 }
2007-09-05 => { 1. open => 42.7400 2. high => 42.9200 3. low => 41.8500 4. close => 42.2300 5. volume => 5431200 }
2007-09-04 => { 1. open => 43.1800 2. high => 44.1200 3. low => 43.0500 4. close => 43.2400 5. volume => 5671400 }
2007-08-31 => { 1. open => 41.0000 2. high => 43.7000 3. low => 41.0000 4. close => 43.4500 5. volume => 6426800 }
2007-08-30 => { 1. open => 40.3200 2. high => 41.0900 3. low => 40.0408 4. close => 40.4600 5. volume => 4035600 }
2007-08-29 => { 1. open => 39.1300 2. high => 41.0900 3. low => 38.9000 4. close => 40.9700 5. volume => 5596800 }
2007-08-28 => { 1. open => 40.0800 2. high => 40.1300 3. low => 38.6200 4. close => 38.8700 5. volume => 4689600 }
2007-08-27 => { 1. open => 39.4800 2. high => 40.2800 3. low => 39.1100 4. close => 39.9200 5. volume => 4513800 }
2007-08-24 => { 1. open => 38.1700 2. high => 39.4500 3. low => 38.1000 4. close => 39.2500 5. volume => 3322200 }
2007-08-23 => { 1. open => 39.1800 2. high => 40.5000 3. low => 38.0693 4. close => 38.1900 5. volume => 2934000 }
2007-08-22 => { 1. open => 38.1900 2. high => 39.0000 3. low => 38.0900 4. close => 38.9400 5. volume => 2656400 }
2007-08-21 => { 1. open => 37.9600 2. high => 38.3500 3. low => 37.3300 4. close => 37.7500 5. volume => 1886000 }
2007-08-20 => { 1. open => 37.9900 2. high => 39.1400 3. low => 37.5300 4. close => 38.2200 5. volume => 4007000 }
2007-08-17 => { 1. open => 36.8200 2. high => 37.8100 3. low => 36.4400 4. close => 37.2000 5. volume => 4410200 }
2007-08-16 => { 1. open => 36.4300 2. high => 36.9900 3. low => 34.9100 4. close => 35.8900 5. volume => 5329400 }
2007-08-15 => { 1. open => 37.3400 2. high => 37.7500 3. low => 36.6900 4. close => 36.7600 5. volume => 2841800 }
2007-08-14 => { 1. open => 38.0100 2. high => 38.2500 3. low => 36.3100 4. close => 37.4800 5. volume => 5402000 }
2007-08-13 => { 1. open => 39.6200 2. high => 40.8500 3. low => 38.1600 4. close => 38.1600 5. volume => 4946600 }
2007-08-10 => { 1. open => 39.2200 2. high => 40.5000 3. low => 36.7800 4. close => 39.0800 5. volume => 7036800 }
2007-08-09 => { 1. open => 40.9400 2. high => 41.5000 3. low => 37.3400 4. close => 39.2800 5. volume => 10488800 }
2007-08-08 => { 1. open => 41.2700 2. high => 43.3700 3. low => 40.4600 4. close => 42.4500 5. volume => 7083200 }
2007-08-07 => { 1. open => 39.8000 2. high => 41.2900 3. low => 39.6700 4. close => 40.9500 5. volume => 5136200 }
2007-08-06 => { 1. open => 38.3900 2. high => 40.1000 3. low => 38.3600 4. close => 39.9000 5. volume => 5288400 }
2007-08-03 => { 1. open => 40.1100 2. high => 40.1900 3. low => 38.3600 4. close => 38.5000 5. volume => 4413800 }
2007-08-02 => { 1. open => 38.8500 2. high => 40.5888 3. low => 38.8500 4. close => 40.1800 5. volume => 4637400 }
2007-08-01 => { 1. open => 38.2900 2. high => 39.0500 3. low => 38.0199 4. close => 38.7200 5. volume => 6011400 }
2007-07-31 => { 1. open => 39.6300 2. high => 40.2300 3. low => 38.2300 4. close => 38.2600 5. volume => 5236400 }
2007-07-30 => { 1. open => 38.8100 2. high => 39.5500 3. low => 38.3800 4. close => 39.2700 5. volume => 6328800 }
2007-07-27 => { 1. open => 38.0300 2. high => 39.4600 3. low => 38.0300 4. close => 38.8600 5. volume => 6810200 }
2007-07-26 => { 1. open => 39.8400 2. high => 39.9600 3. low => 37.9300 4. close => 38.1500 5. volume => 7203800 }
2007-07-25 => { 1. open => 40.5500 2. high => 40.6000 3. low => 39.9100 4. close => 40.3000 5. volume => 3177200 }
2007-07-24 => { 1. open => 41.0500 2. high => 41.2400 3. low => 40.2800 4. close => 40.4700 5. volume => 3278600 }
2007-07-23 => { 1. open => 41.5400 2. high => 41.7411 3. low => 41.0500 4. close => 41.3500 5. volume => 3204000 }
2007-07-20 => { 1. open => 42.2000 2. high => 42.2000 3. low => 40.9560 4. close => 41.2800 5. volume => 2457800 }
2007-07-19 => { 1. open => 42.6000 2. high => 42.9300 3. low => 42.1800 4. close => 42.2700 5. volume => 1583400 }
2007-07-18 => { 1. open => 42.3800 2. high => 42.7300 3. low => 41.8500 4. close => 42.2900 5. volume => 2606600 }
2007-07-17 => { 1. open => 43.3300 2. high => 43.4100 3. low => 42.1500 4. close => 42.3700 5. volume => 2421800 }
2007-07-16 => { 1. open => 43.5500 2. high => 43.6900 3. low => 43.0209 4. close => 43.3900 5. volume => 1858400 }
2007-07-13 => { 1. open => 43.6000 2. high => 43.8700 3. low => 43.1300 4. close => 43.5900 5. volume => 2059200 }
2007-07-12 => { 1. open => 43.2300 2. high => 44.4000 3. low => 43.2300 4. close => 43.5600 5. volume => 3861600 }
2007-07-11 => { 1. open => 41.9700 2. high => 43.0200 3. low => 41.5000 4. close => 42.9700 5. volume => 4719600 }
2007-07-10 => { 1. open => 43.2900 2. high => 43.4000 3. low => 41.8500 4. close => 41.8900 5. volume => 4383800 }
2007-07-09 => { 1. open => 44.3500 2. high => 44.3500 3. low => 43.0400 4. close => 43.5800 5. volume => 4163000 }
2007-07-06 => { 1. open => 43.7300 2. high => 44.2500 3. low => 43.3894 4. close => 44.2100 5. volume => 2945600 }
2007-07-05 => { 1. open => 43.7300 2. high => 43.7500 3. low => 43.1800 4. close => 43.7300 5. volume => 2543400 }
2007-07-03 => { 1. open => 44.0200 2. high => 44.0200 3. low => 43.4100 4. close => 43.5300 5. volume => 2049200 }
2007-07-02 => { 1. open => 43.8500 2. high => 44.5000 3. low => 43.4600 4. close => 43.8200 5. volume => 3551400 }
2007-06-29 => { 1. open => 44.4500 2. high => 44.4500 3. low => 43.3500 4. close => 43.5500 5. volume => 3849600 }
2007-06-28 => { 1. open => 44.4500 2. high => 44.5100 3. low => 43.9000 4. close => 44.3300 5. volume => 4040400 }
2007-06-27 => { 1. open => 42.8700 2. high => 44.4200 3. low => 42.8400 4. close => 44.4200 5. volume => 7457400 }
2007-06-26 => { 1. open => 42.3635 2. high => 43.6900 3. low => 42.2400 4. close => 42.9900 5. volume => 5820800 }
2007-06-25 => { 1. open => 41.8900 2. high => 42.5800 3. low => 41.8450 4. close => 41.9800 5. volume => 3781200 }
2007-06-22 => { 1. open => 42.5700 2. high => 42.9200 3. low => 42.0000 4. close => 42.0200 5. volume => 5574600 }
2007-06-21 => { 1. open => 42.1100 2. high => 42.7400 3. low => 41.7500 4. close => 42.6600 5. volume => 1964600 }
2007-06-20 => { 1. open => 42.9000 2. high => 43.2000 3. low => 42.1600 4. close => 42.2400 5. volume => 1835000 }
2007-06-19 => { 1. open => 43.3300 2. high => 43.5400 3. low => 42.6100 4. close => 42.8500 5. volume => 2343600 }
2007-06-18 => { 1. open => 43.6700 2. high => 43.9800 3. low => 43.3000 4. close => 43.5400 5. volume => 2723600 }
2007-06-15 => { 1. open => 44.0000 2. high => 44.0500 3. low => 43.1726 4. close => 43.3500 5. volume => 2898800 }
2007-06-14 => { 1. open => 43.6400 2. high => 44.7300 3. low => 43.5100 4. close => 44.0000 5. volume => 3415800 }
2007-06-13 => { 1. open => 43.3200 2. high => 43.9500 3. low => 42.9100 4. close => 43.5000 5. volume => 2720400 }
2007-06-12 => { 1. open => 43.9500 2. high => 44.1700 3. low => 42.8700 4. close => 42.9600 5. volume => 4284600 }
2007-06-11 => { 1. open => 44.0000 2. high => 44.4900 3. low => 43.8900 4. close => 44.1700 5. volume => 4722000 }
2007-06-08 => { 1. open => 43.9400 2. high => 44.0800 3. low => 42.8500 4. close => 43.6200 5. volume => 6133200 }
2007-06-07 => { 1. open => 45.5700 2. high => 45.5700 3. low => 43.6200 4. close => 43.6700 5. volume => 7839800 }
2007-06-06 => { 1. open => 43.6300 2. high => 45.9800 3. low => 43.1000 4. close => 45.5700 5. volume => 11141600 }
2007-06-05 => { 1. open => 42.4000 2. high => 43.6100 3. low => 42.2002 4. close => 43.5500 5. volume => 4771200 }
2007-06-04 => { 1. open => 42.4700 2. high => 42.7200 3. low => 42.2300 4. close => 42.4800 5. volume => 3306200 }
2007-06-01 => { 1. open => 42.5400 2. high => 43.1300 3. low => 42.3200 4. close => 42.4100 5. volume => 4089600 }
2007-05-31 => { 1. open => 43.1300 2. high => 44.1200 3. low => 41.5400 4. close => 42.3100 5. volume => 8721600 }
2007-05-30 => { 1. open => 43.0000 2. high => 43.2600 3. low => 41.5500 4. close => 43.0700 5. volume => 10618400 }
2007-05-29 => { 1. open => 41.8000 2. high => 43.1900 3. low => 41.7700 4. close => 42.9700 5. volume => 5556600 }
2007-05-25 => { 1. open => 41.6100 2. high => 41.9500 3. low => 41.4800 4. close => 41.5500 5. volume => 1858400 }
2007-05-24 => { 1. open => 42.3000 2. high => 42.6100 3. low => 41.3000 4. close => 41.5800 5. volume => 4183200 }
2007-05-23 => { 1. open => 42.0000 2. high => 42.9900 3. low => 41.9700 4. close => 42.4000 5. volume => 2835000 }
2007-05-22 => { 1. open => 41.8500 2. high => 42.0000 3. low => 41.5500 4. close => 41.9100 5. volume => 1896600 }
2007-05-21 => { 1. open => 41.2600 2. high => 41.8200 3. low => 41.2600 4. close => 41.7800 5. volume => 2211800 }
2007-05-18 => { 1. open => 41.3600 2. high => 41.4600 3. low => 40.7600 4. close => 41.3500 5. volume => 3111600 }
2007-05-17 => { 1. open => 41.1300 2. high => 41.2700 3. low => 40.6100 4. close => 41.1600 5. volume => 3322800 }
2007-05-16 => { 1. open => 41.1000 2. high => 41.4400 3. low => 40.8000 4. close => 41.1400 5. volume => 2867000 }
2007-05-15 => { 1. open => 41.6000 2. high => 41.9500 3. low => 40.8200 4. close => 40.8900 5. volume => 3293000 }
2007-05-14 => { 1. open => 41.6300 2. high => 41.8500 3. low => 41.3200 4. close => 41.4900 5. volume => 2295200 }
2007-05-11 => { 1. open => 41.3300 2. high => 41.9900 3. low => 40.5600 4. close => 41.7500 5. volume => 3018800 }
2007-05-10 => { 1. open => 41.2500 2. high => 41.9500 3. low => 40.8300 4. close => 41.4000 5. volume => 9368400 }
2007-05-09 => { 1. open => 39.6608 2. high => 40.4300 3. low => 39.4700 4. close => 40.2700 5. volume => 2712600 }
2007-05-08 => { 1. open => 39.8300 2. high => 39.9200 3. low => 39.4800 4. close => 39.6400 5. volume => 2337200 }
2007-05-07 => { 1. open => 39.9600 2. high => 40.0600 3. low => 39.6600 4. close => 39.8900 5. volume => 1470800 }
2007-05-04 => { 1. open => 39.8600 2. high => 39.9000 3. low => 39.5200 4. close => 39.8400 5. volume => 1636200 }
2007-05-03 => { 1. open => 39.2500 2. high => 39.7716 3. low => 38.9400 4. close => 39.7000 5. volume => 3735000 }
2007-05-02 => { 1. open => 39.1500 2. high => 39.3400 3. low => 38.9100 4. close => 39.2500 5. volume => 3624200 }
2007-05-01 => { 1. open => 39.3000 2. high => 39.5000 3. low => 38.6900 4. close => 38.9700 5. volume => 3144200 }
2007-04-30 => { 1. open => 40.1200 2. high => 40.2500 3. low => 39.2700 4. close => 39.3200 5. volume => 4889400 }
2007-04-27 => { 1. open => 39.7000 2. high => 40.3100 3. low => 39.6600 4. close => 40.2600 5. volume => 3527000 }
2007-04-26 => { 1. open => 39.5300 2. high => 39.9200 3. low => 39.4600 4. close => 39.7000 5. volume => 3015800 }
2007-04-25 => { 1. open => 39.1000 2. high => 39.7300 3. low => 38.9500 4. close => 39.5300 5. volume => 1650600 }
2007-04-24 => { 1. open => 39.4000 2. high => 39.4000 3. low => 38.7200 4. close => 38.9700 5. volume => 2066400 }
2007-04-23 => { 1. open => 39.4800 2. high => 39.6390 3. low => 39.2300 4. close => 39.4400 5. volume => 1902600 }
2007-04-20 => { 1. open => 38.7129 2. high => 39.9500 3. low => 38.6700 4. close => 39.5300 5. volume => 4133000 }
2007-04-19 => { 1. open => 38.2700 2. high => 38.6100 3. low => 37.9600 4. close => 38.5000 5. volume => 2741000 }
2007-04-18 => { 1. open => 38.5800 2. high => 38.7900 3. low => 38.3600 4. close => 38.5100 5. volume => 2287400 }
2007-04-17 => { 1. open => 38.8300 2. high => 38.9100 3. low => 38.4700 4. close => 38.6500 5. volume => 2534600 }
2007-04-16 => { 1. open => 38.6100 2. high => 39.1200 3. low => 38.6100 4. close => 38.8700 5. volume => 2519000 }
2007-04-13 => { 1. open => 39.1800 2. high => 39.2500 3. low => 38.4100 4. close => 38.6300 5. volume => 4199000 }
2007-04-12 => { 1. open => 38.3300 2. high => 39.3100 3. low => 38.1400 4. close => 39.2600 5. volume => 4361000 }
2007-04-11 => { 1. open => 38.4900 2. high => 38.7000 3. low => 38.1179 4. close => 38.3700 5. volume => 3768600 }
2007-04-10 => { 1. open => 37.7955 2. high => 38.7100 3. low => 37.8000 4. close => 38.5700 5. volume => 2629400 }
2007-04-09 => { 1. open => 37.9900 2. high => 38.2400 3. low => 37.7500 4. close => 38.0500 5. volume => 3225000 }
2007-04-05 => { 1. open => 38.0300 2. high => 38.2100 3. low => 37.8600 4. close => 38.0800 5. volume => 2495600 }
2007-04-04 => { 1. open => 38.1700 2. high => 38.4900 3. low => 37.4500 4. close => 38.2700 5. volume => 3909000 }
2007-04-03 => { 1. open => 38.0500 2. high => 38.6600 3. low => 38.0100 4. close => 38.6100 5. volume => 3732600 }
2007-04-02 => { 1. open => 38.1100 2. high => 38.3700 3. low => 37.6400 4. close => 37.9700 5. volume => 5397600 }
2007-03-30 => { 1. open => 37.5100 2. high => 38.3600 3. low => 37.3300 4. close => 38.2400 5. volume => 3605400 }
2007-03-29 => { 1. open => 37.3500 2. high => 37.6200 3. low => 37.1100 4. close => 37.3400 5. volume => 3798200 }
2007-03-28 => { 1. open => 37.6000 2. high => 37.6000 3. low => 36.8500 4. close => 37.2600 5. volume => 4286600 }
2007-03-27 => { 1. open => 37.9500 2. high => 38.0800 3. low => 37.5300 4. close => 37.6700 5. volume => 3426000 }
2007-03-26 => { 1. open => 38.1200 2. high => 38.2200 3. low => 37.3800 4. close => 38.1300 5. volume => 5344800 }
2007-03-23 => { 1. open => 37.9000 2. high => 38.3100 3. low => 37.7700 4. close => 38.2100 5. volume => 4547400 }
2007-03-22 => { 1. open => 36.9000 2. high => 37.8800 3. low => 36.9000 4. close => 37.7100 5. volume => 6606800 }
2007-03-21 => { 1. open => 36.2600 2. high => 37.0028 3. low => 36.1700 4. close => 36.8600 5. volume => 5268200 }
2007-03-20 => { 1. open => 36.1200 2. high => 36.2300 3. low => 35.7700 4. close => 36.2200 5. volume => 3822200 }
2007-03-19 => { 1. open => 35.7200 2. high => 36.3500 3. low => 35.6900 4. close => 36.0400 5. volume => 4002600 }
2007-03-16 => { 1. open => 35.6700 2. high => 35.9900 3. low => 35.4700 4. close => 35.5800 5. volume => 3125400 }
2007-03-15 => { 1. open => 35.6000 2. high => 36.1300 3. low => 35.5527 4. close => 35.9800 5. volume => 3456600 }
2007-03-14 => { 1. open => 35.7600 2. high => 35.8470 3. low => 35.0500 4. close => 35.5600 5. volume => 4673600 }
2007-03-13 => { 1. open => 36.8200 2. high => 36.8200 3. low => 35.8200 4. close => 35.8400 5. volume => 5419200 }
2007-03-12 => { 1. open => 36.6100 2. high => 37.2200 3. low => 36.3600 4. close => 36.6600 5. volume => 11418200 }
2007-03-09 => { 1. open => 35.5900 2. high => 35.9000 3. low => 35.0000 4. close => 35.6600 5. volume => 10210200 }
2007-03-08 => { 1. open => 34.9900 2. high => 35.5400 3. low => 34.7500 4. close => 35.4300 5. volume => 7944800 }
2007-03-07 => { 1. open => 34.6484 2. high => 35.4200 3. low => 34.4800 4. close => 34.9300 5. volume => 7236000 }
2007-03-06 => { 1. open => 33.8500 2. high => 34.7200 3. low => 33.7087 4. close => 34.6100 5. volume => 5110400 }
2007-03-05 => { 1. open => 33.9000 2. high => 34.5500 3. low => 33.6400 4. close => 33.7200 5. volume => 5016800 }
2007-03-02 => { 1. open => 34.2100 2. high => 34.7500 3. low => 34.2100 4. close => 34.2600 5. volume => 4864800 }
2007-03-01 => { 1. open => 33.4400 2. high => 34.4600 3. low => 33.1900 4. close => 34.3700 5. volume => 9199800 }
2007-02-28 => { 1. open => 33.5000 2. high => 34.6400 3. low => 33.2500 4. close => 34.1100 5. volume => 9211200 }
2007-02-27 => { 1. open => 33.8400 2. high => 33.8700 3. low => 32.7800 4. close => 32.9900 5. volume => 6903200 }
2007-02-26 => { 1. open => 34.1900 2. high => 34.4200 3. low => 33.8200 4. close => 34.1800 5. volume => 1996200 }
2007-02-23 => { 1. open => 34.3400 2. high => 34.3600 3. low => 33.8210 4. close => 34.0500 5. volume => 2456400 }
2007-02-22 => { 1. open => 34.6130 2. high => 34.6900 3. low => 34.0000 4. close => 34.2300 5. volume => 3209600 }
2007-02-21 => { 1. open => 34.5200 2. high => 34.9800 3. low => 34.3300 4. close => 34.5700 5. volume => 2878200 }
2007-02-20 => { 1. open => 34.2000 2. high => 34.7500 3. low => 34.0000 4. close => 34.5500 5. volume => 2695400 }
2007-02-16 => { 1. open => 34.0900 2. high => 34.1900 3. low => 33.6600 4. close => 34.1700 5. volume => 2922600 }
2007-02-15 => { 1. open => 33.9400 2. high => 34.3900 3. low => 33.6400 4. close => 34.1300 5. volume => 3302400 }
2007-02-14 => { 1. open => 33.3400 2. high => 34.0300 3. low => 33.1100 4. close => 34.0000 5. volume => 5114400 }
2007-02-13 => { 1. open => 33.0000 2. high => 33.3400 3. low => 32.7400 4. close => 33.3000 5. volume => 4573200 }
2007-02-12 => { 1. open => 33.3900 2. high => 33.4000 3. low => 32.7900 4. close => 32.9900 5. volume => 4525400 }
2007-02-09 => { 1. open => 33.6800 2. high => 33.6800 3. low => 33.1200 4. close => 33.3100 5. volume => 5508200 }
2007-02-08 => { 1. open => 31.8400 2. high => 33.8900 3. low => 31.7900 4. close => 33.4500 5. volume => 10210800 }
2007-02-07 => { 1. open => 31.6397 2. high => 31.9400 3. low => 31.4100 4. close => 31.8100 5. volume => 2527400 }
2007-02-06 => { 1. open => 31.6000 2. high => 31.7400 3. low => 31.3200 4. close => 31.6000 5. volume => 1774800 }
2007-02-05 => { 1. open => 31.5900 2. high => 31.6500 3. low => 31.2400 4. close => 31.6000 5. volume => 1998600 }
2007-02-02 => { 1. open => 31.6600 2. high => 31.8600 3. low => 31.5300 4. close => 31.7400 5. volume => 2490800 }
2007-02-01 => { 1. open => 31.5800 2. high => 31.8100 3. low => 31.3400 4. close => 31.6600 5. volume => 4134800 }
2007-01-31 => { 1. open => 31.1300 2. high => 31.5800 3. low => 30.9400 4. close => 31.4500 5. volume => 1954800 }
2007-01-30 => { 1. open => 31.2900 2. high => 31.3400 3. low => 30.9300 4. close => 31.1100 5. volume => 1864200 }
2007-01-29 => { 1. open => 30.8600 2. high => 31.4100 3. low => 30.6300 4. close => 31.2700 5. volume => 4050200 }
2007-01-26 => { 1. open => 30.8900 2. high => 30.9600 3. low => 30.4300 4. close => 30.8500 5. volume => 3137600 }
2007-01-25 => { 1. open => 31.4200 2. high => 31.4200 3. low => 30.6200 4. close => 30.7600 5. volume => 3831000 }
2007-01-24 => { 1. open => 31.3816 2. high => 31.7100 3. low => 31.3500 4. close => 31.6100 5. volume => 2159000 }
2007-01-23 => { 1. open => 31.5600 2. high => 31.6400 3. low => 31.2900 4. close => 31.4100 5. volume => 1797200 }
2007-01-22 => { 1. open => 31.6700 2. high => 31.9500 3. low => 31.1600 4. close => 31.5000 5. volume => 2077400 }
2007-01-19 => { 1. open => 31.7100 2. high => 31.7800 3. low => 31.2500 4. close => 31.6000 5. volume => 2831400 }
2007-01-18 => { 1. open => 31.7200 2. high => 31.9500 3. low => 31.4000 4. close => 31.7300 5. volume => 2697800 }
2007-01-17 => { 1. open => 32.0400 2. high => 32.0800 3. low => 31.5600 4. close => 31.6300 5. volume => 1709600 }
2007-01-16 => { 1. open => 32.1400 2. high => 32.5300 3. low => 31.8700 4. close => 32.0000 5. volume => 3107000 }
2007-01-12 => { 1. open => 32.1200 2. high => 32.3000 3. low => 31.7900 4. close => 32.1000 5. volume => 4113200 }
2007-01-11 => { 1. open => 32.1600 2. high => 32.3300 3. low => 31.9103 4. close => 32.0900 5. volume => 2887200 }
2007-01-10 => { 1. open => 31.9600 2. high => 32.1200 3. low => 31.7400 4. close => 32.0100 5. volume => 2441000 }
2007-01-09 => { 1. open => 32.2300 2. high => 32.3000 3. low => 31.7500 4. close => 31.9600 5. volume => 3730400 }
2007-01-08 => { 1. open => 32.0900 2. high => 32.4199 3. low => 31.6200 4. close => 32.0100 5. volume => 8189000 }
2007-01-05 => { 1. open => 30.6100 2. high => 32.7809 3. low => 30.6100 4. close => 32.0300 5. volume => 12265400 }
2007-01-04 => { 1. open => 30.7500 2. high => 31.0300 3. low => 30.0100 4. close => 30.6500 5. volume => 4615800 }
2007-01-03 => { 1. open => 30.3700 2. high => 31.0400 3. low => 30.3479 4. close => 30.6900 5. volume => 4521200 }
2006-12-29 => { 1. open => 30.1000 2. high => 30.4100 3. low => 30.0500 4. close => 30.1000 5. volume => 1862000 }
2006-12-28 => { 1. open => 30.4400 2. high => 30.5706 3. low => 30.1300 4. close => 30.1500 5. volume => 1539800 }
2006-12-27 => { 1. open => 30.1000 2. high => 30.5900 3. low => 30.0450 4. close => 30.5500 5. volume => 2415000 }
2006-12-26 => { 1. open => 29.9600 2. high => 30.1100 3. low => 29.9100 4. close => 30.0700 5. volume => 1506200 }
2006-12-22 => { 1. open => 29.8100 2. high => 30.1800 3. low => 29.8100 4. close => 30.0600 5. volume => 1880400 }
2006-12-21 => { 1. open => 30.0400 2. high => 30.1400 3. low => 29.7000 4. close => 29.8100 5. volume => 2270600 }
2006-12-20 => { 1. open => 29.8700 2. high => 30.1300 3. low => 29.8500 4. close => 29.9800 5. volume => 1912800 }
2006-12-19 => { 1. open => 30.0700 2. high => 30.0692 3. low => 29.3400 4. close => 29.8500 5. volume => 2697000 }
2006-12-18 => { 1. open => 30.3100 2. high => 30.6700 3. low => 30.1500 4. close => 30.2300 5. volume => 2011400 }
2006-12-15 => { 1. open => 30.6392 2. high => 30.6700 3. low => 30.2300 4. close => 30.3100 5. volume => 3652200 }
2006-12-14 => { 1. open => 30.1800 2. high => 30.4700 3. low => 30.1300 4. close => 30.4200 5. volume => 2558600 }
2006-12-13 => { 1. open => 30.2000 2. high => 30.3000 3. low => 29.9400 4. close => 30.0700 5. volume => 2456400 }
2006-12-12 => { 1. open => 30.2900 2. high => 30.4300 3. low => 29.8100 4. close => 30.0200 5. volume => 3150000 }
2006-12-11 => { 1. open => 30.9500 2. high => 31.1100 3. low => 30.2200 4. close => 30.3100 5. volume => 3541200 }
2006-12-08 => { 1. open => 30.0200 2. high => 30.4300 3. low => 30.0200 4. close => 30.1900 5. volume => 2398800 }
2006-12-07 => { 1. open => 30.5500 2. high => 30.7800 3. low => 30.1500 4. close => 30.2000 5. volume => 3066000 }
2006-12-06 => { 1. open => 30.2500 2. high => 30.7300 3. low => 30.2500 4. close => 30.5800 5. volume => 2948000 }
2006-12-05 => { 1. open => 30.0416 2. high => 30.4000 3. low => 29.9500 4. close => 30.2500 5. volume => 2809800 }
2006-12-04 => { 1. open => 29.7900 2. high => 30.4000 3. low => 29.7000 4. close => 30.2700 5. volume => 2922200 }
2006-12-01 => { 1. open => 30.0000 2. high => 30.2500 3. low => 29.3500 4. close => 29.6300 5. volume => 4810400 }
2006-11-30 => { 1. open => 30.3000 2. high => 30.3900 3. low => 29.9100 4. close => 30.0100 5. volume => 3215600 }
2006-11-29 => { 1. open => 30.4100 2. high => 30.7500 3. low => 30.3100 4. close => 30.3500 5. volume => 2301000 }
2006-11-28 => { 1. open => 30.1100 2. high => 30.5200 3. low => 30.0400 4. close => 30.3500 5. volume => 5273000 }
2006-11-27 => { 1. open => 30.9000 2. high => 30.9500 3. low => 30.1200 4. close => 30.2200 5. volume => 3681600 }
2006-11-24 => { 1. open => 30.8700 2. high => 31.1800 3. low => 30.7500 4. close => 30.9500 5. volume => 1047600 }
2006-11-22 => { 1. open => 31.2700 2. high => 31.4676 3. low => 30.7800 4. close => 31.0100 5. volume => 3957600 }
2006-11-21 => { 1. open => 31.9800 2. high => 32.0000 3. low => 30.9300 4. close => 31.3100 5. volume => 3262400 }
2006-11-20 => { 1. open => 31.3400 2. high => 32.1000 3. low => 31.3400 4. close => 31.7500 5. volume => 3424800 }
2006-11-17 => { 1. open => 31.9700 2. high => 31.9700 3. low => 31.2700 4. close => 31.5300 5. volume => 1867800 }
2006-11-16 => { 1. open => 31.8300 2. high => 32.0000 3. low => 31.5300 4. close => 32.0000 5. volume => 2439200 }
2006-11-15 => { 1. open => 31.5900 2. high => 32.0000 3. low => 31.4500 4. close => 31.5600 5. volume => 2352800 }
2006-11-14 => { 1. open => 31.2200 2. high => 31.4999 3. low => 31.0500 4. close => 31.4200 5. volume => 1544400 }
2006-11-13 => { 1. open => 31.3300 2. high => 31.7900 3. low => 31.2100 4. close => 31.3000 5. volume => 1369400 }
2006-11-10 => { 1. open => 30.8200 2. high => 31.4900 3. low => 30.7300 4. close => 31.4100 5. volume => 1890600 }
2006-11-09 => { 1. open => 31.1800 2. high => 31.2400 3. low => 30.6500 4. close => 30.7400 5. volume => 1725800 }
2006-11-08 => { 1. open => 30.9300 2. high => 31.2900 3. low => 30.8000 4. close => 31.0900 5. volume => 2667600 }
2006-11-07 => { 1. open => 31.0752 2. high => 31.7100 3. low => 30.9900 4. close => 31.1200 5. volume => 1510400 }
2006-11-06 => { 1. open => 30.7000 2. high => 31.1700 3. low => 30.6800 4. close => 31.0800 5. volume => 2061800 }
2006-11-03 => { 1. open => 30.3100 2. high => 30.8100 3. low => 30.1400 4. close => 30.4700 5. volume => 2262600 }
2006-11-02 => { 1. open => 30.4200 2. high => 30.8500 3. low => 30.0500 4. close => 30.3200 5. volume => 2313600 }
2006-11-01 => { 1. open => 31.2600 2. high => 31.2700 3. low => 30.5073 4. close => 30.5400 5. volume => 2095200 }
2006-10-31 => { 1. open => 31.4100 2. high => 31.6700 3. low => 30.8300 4. close => 31.0900 5. volume => 2411600 }
2006-10-30 => { 1. open => 30.5900 2. high => 31.4900 3. low => 30.4800 4. close => 31.3000 5. volume => 3373200 }
2006-10-27 => { 1. open => 30.8700 2. high => 31.0900 3. low => 30.6800 4. close => 30.7700 5. volume => 1836800 }
2006-10-26 => { 1. open => 30.9500 2. high => 31.0700 3. low => 30.5700 4. close => 31.0400 5. volume => 1877600 }
2006-10-25 => { 1. open => 31.0400 2. high => 31.2500 3. low => 30.6100 4. close => 30.7700 5. volume => 2270400 }
2006-10-24 => { 1. open => 31.2400 2. high => 31.5500 3. low => 31.0500 4. close => 31.1300 5. volume => 1440000 }
2006-10-23 => { 1. open => 30.9000 2. high => 31.7392 3. low => 30.7500 4. close => 31.2300 5. volume => 1706400 }
2006-10-20 => { 1. open => 31.2600 2. high => 31.3917 3. low => 30.9000 4. close => 31.0400 5. volume => 1712400 }
2006-10-19 => { 1. open => 30.9600 2. high => 31.4700 3. low => 30.9600 4. close => 31.2700 5. volume => 2525000 }
2006-10-18 => { 1. open => 31.3100 2. high => 31.5500 3. low => 30.8800 4. close => 31.1300 5. volume => 2392200 }
2006-10-17 => { 1. open => 31.3500 2. high => 31.4400 3. low => 30.9000 4. close => 31.3000 5. volume => 2122400 }
2006-10-16 => { 1. open => 31.4200 2. high => 31.6200 3. low => 31.3600 4. close => 31.4200 5. volume => 2239200 }
2006-10-13 => { 1. open => 31.3500 2. high => 31.7000 3. low => 31.3300 4. close => 31.5300 5. volume => 2282000 }
2006-10-12 => { 1. open => 31.3300 2. high => 31.4800 3. low => 31.1800 4. close => 31.4700 5. volume => 4300200 }
2006-10-11 => { 1. open => 31.2900 2. high => 31.5400 3. low => 31.2600 4. close => 31.3400 5. volume => 2925800 }
2006-10-10 => { 1. open => 31.2500 2. high => 31.6900 3. low => 31.0700 4. close => 31.5000 5. volume => 3577800 }
2006-10-09 => { 1. open => 30.7800 2. high => 31.4600 3. low => 30.4415 4. close => 31.2700 5. volume => 2454000 }
2006-10-06 => { 1. open => 30.9700 2. high => 31.2000 3. low => 30.1100 4. close => 30.8800 5. volume => 3910400 }
2006-10-05 => { 1. open => 31.9408 2. high => 31.9400 3. low => 31.4500 4. close => 31.7000 5. volume => 3909200 }
2006-10-04 => { 1. open => 31.6200 2. high => 32.0000 3. low => 30.9078 4. close => 31.9000 5. volume => 4788800 }
2006-10-03 => { 1. open => 31.1200 2. high => 31.9000 3. low => 30.9000 4. close => 31.8300 5. volume => 2613200 }
2006-10-02 => { 1. open => 30.8200 2. high => 31.4400 3. low => 30.6700 4. close => 31.3100 5. volume => 4608200 }
2006-09-29 => { 1. open => 30.8700 2. high => 31.2400 3. low => 30.8300 4. close => 30.9600 5. volume => 1685000 }
2006-09-28 => { 1. open => 30.8700 2. high => 31.0000 3. low => 30.4500 4. close => 30.9100 5. volume => 2114000 }
2006-09-27 => { 1. open => 31.2600 2. high => 31.2900 3. low => 30.7200 4. close => 30.7900 5. volume => 2728800 }
2006-09-26 => { 1. open => 30.8400 2. high => 31.3177 3. low => 30.5800 4. close => 31.2700 5. volume => 4572600 }
2006-09-25 => { 1. open => 30.2100 2. high => 30.8995 3. low => 30.1100 4. close => 30.7800 5. volume => 3224000 }
2006-09-22 => { 1. open => 30.4100 2. high => 30.5000 3. low => 29.9800 4. close => 30.2400 5. volume => 1976000 }
2006-09-21 => { 1. open => 31.0000 2. high => 31.0600 3. low => 30.1300 4. close => 30.3700 5. volume => 3461600 }
2006-09-20 => { 1. open => 30.2800 2. high => 31.2600 3. low => 30.2800 4. close => 31.1500 5. volume => 2919000 }
2006-09-19 => { 1. open => 30.2400 2. high => 30.9597 3. low => 29.9000 4. close => 30.2400 5. volume => 3588200 }
2006-09-18 => { 1. open => 30.4800 2. high => 30.8100 3. low => 30.1000 4. close => 30.3400 5. volume => 2499800 }
2006-09-15 => { 1. open => 31.0200 2. high => 31.1900 3. low => 30.3800 4. close => 30.6000 5. volume => 3703200 }
2006-09-14 => { 1. open => 30.4300 2. high => 31.0200 3. low => 30.3500 4. close => 30.9100 5. volume => 4044000 }
2006-09-13 => { 1. open => 31.0400 2. high => 31.0400 3. low => 30.4300 4. close => 30.6900 5. volume => 2591000 }
2006-09-12 => { 1. open => 29.6800 2. high => 31.3300 3. low => 29.6800 4. close => 30.9800 5. volume => 7360200 }
2006-09-11 => { 1. open => 28.7900 2. high => 29.8800 3. low => 28.7900 4. close => 29.7500 5. volume => 2901800 }
2006-09-08 => { 1. open => 28.4798 2. high => 29.2500 3. low => 28.4400 4. close => 29.0000 5. volume => 3086000 }
2006-09-07 => { 1. open => 28.3700 2. high => 28.7100 3. low => 28.3100 4. close => 28.3700 5. volume => 1844600 }
2006-09-06 => { 1. open => 28.7000 2. high => 28.9000 3. low => 28.3400 4. close => 28.3900 5. volume => 1820600 }
2006-09-05 => { 1. open => 28.8900 2. high => 29.0000 3. low => 28.7000 4. close => 28.8900 5. volume => 1932200 }
2006-09-01 => { 1. open => 28.8300 2. high => 29.0200 3. low => 28.6700 4. close => 28.9900 5. volume => 1621400 }
2006-08-31 => { 1. open => 28.7100 2. high => 29.1000 3. low => 28.7000 4. close => 28.7800 5. volume => 2529800 }
2006-08-30 => { 1. open => 28.7500 2. high => 28.9000 3. low => 28.3200 4. close => 28.7300 5. volume => 3045200 }
2006-08-29 => { 1. open => 28.5800 2. high => 28.9776 3. low => 28.3400 4. close => 28.8000 5. volume => 2756000 }
2006-08-28 => { 1. open => 28.1200 2. high => 28.6500 3. low => 28.1200 4. close => 28.6300 5. volume => 2084600 }
2006-08-25 => { 1. open => 28.2900 2. high => 28.2900 3. low => 27.8600 4. close => 28.1700 5. volume => 1485000 }
2006-08-24 => { 1. open => 28.5000 2. high => 28.5200 3. low => 27.9780 4. close => 28.2700 5. volume => 3613800 }
2006-08-23 => { 1. open => 28.0500 2. high => 28.4100 3. low => 27.2507 4. close => 28.3000 5. volume => 4197200 }
2006-08-22 => { 1. open => 28.5300 2. high => 29.0600 3. low => 28.1600 4. close => 28.5800 5. volume => 3424800 }
2006-08-21 => { 1. open => 29.1000 2. high => 29.1600 3. low => 28.3900 4. close => 28.7500 5. volume => 3934800 }
2006-08-18 => { 1. open => 29.4500 2. high => 29.6500 3. low => 28.9900 4. close => 29.3800 5. volume => 2395800 }
2006-08-17 => { 1. open => 29.6400 2. high => 29.8700 3. low => 29.3090 4. close => 29.3900 5. volume => 2083400 }
2006-08-16 => { 1. open => 29.4000 2. high => 29.6600 3. low => 28.8900 4. close => 29.6200 5. volume => 4126400 }
2006-08-15 => { 1. open => 29.5000 2. high => 29.5000 3. low => 29.0200 4. close => 29.3400 5. volume => 2076600 }
2006-08-14 => { 1. open => 28.6000 2. high => 29.5000 3. low => 28.5600 4. close => 29.1700 5. volume => 2248400 }
2006-08-11 => { 1. open => 28.8400 2. high => 28.9700 3. low => 28.1800 4. close => 28.5100 5. volume => 1938000 }
2006-08-10 => { 1. open => 27.8700 2. high => 28.8700 3. low => 27.8000 4. close => 28.8700 5. volume => 3219000 }
2006-08-09 => { 1. open => 28.5200 2. high => 28.7600 3. low => 27.9100 4. close => 27.9700 5. volume => 2376800 }
2006-08-08 => { 1. open => 28.4100 2. high => 28.8600 3. low => 28.2000 4. close => 28.4100 5. volume => 4162200 }
2006-08-07 => { 1. open => 28.8700 2. high => 29.0200 3. low => 28.1300 4. close => 28.4700 5. volume => 4506000 }
2006-08-04 => { 1. open => 28.8000 2. high => 29.4000 3. low => 28.5600 4. close => 29.0100 5. volume => 5560400 }
2006-08-03 => { 1. open => 26.5500 2. high => 29.0000 3. low => 26.5300 4. close => 28.6500 5. volume => 11434200 }
2006-08-02 => { 1. open => 26.1900 2. high => 26.2900 3. low => 25.6200 4. close => 25.9600 5. volume => 2321600 }
2006-08-01 => { 1. open => 26.4600 2. high => 26.7100 3. low => 25.9200 4. close => 26.1500 5. volume => 2129000 }
2006-07-31 => { 1. open => 26.3400 2. high => 26.8900 3. low => 26.3400 4. close => 26.6000 5. volume => 1944200 }
2006-07-28 => { 1. open => 25.8400 2. high => 26.5300 3. low => 25.8200 4. close => 26.4100 5. volume => 2240600 }
2006-07-27 => { 1. open => 26.0300 2. high => 26.2950 3. low => 25.6500 4. close => 25.7600 5. volume => 1942400 }
2006-07-26 => { 1. open => 26.0900 2. high => 26.3600 3. low => 25.8000 4. close => 25.9900 5. volume => 1236200 }
2006-07-25 => { 1. open => 25.9800 2. high => 26.3200 3. low => 25.8000 4. close => 26.2000 5. volume => 1585200 }
2006-07-24 => { 1. open => 25.2900 2. high => 26.1200 3. low => 25.2000 4. close => 26.0600 5. volume => 2642600 }
2006-07-21 => { 1. open => 25.3700 2. high => 25.3900 3. low => 24.8200 4. close => 25.1000 5. volume => 2924400 }
2006-07-20 => { 1. open => 25.4200 2. high => 25.6600 3. low => 25.3200 4. close => 25.4500 5. volume => 2894400 }
2006-07-19 => { 1. open => 24.9900 2. high => 25.9100 3. low => 24.9300 4. close => 25.4500 5. volume => 2718600 }
2006-07-18 => { 1. open => 25.6000 2. high => 25.7400 3. low => 24.8200 4. close => 25.0700 5. volume => 3846200 }
2006-07-17 => { 1. open => 25.7700 2. high => 26.1200 3. low => 25.4600 4. close => 25.6200 5. volume => 2901800 }
2006-07-14 => { 1. open => 25.3600 2. high => 25.9600 3. low => 25.3400 4. close => 25.7400 5. volume => 3240200 }
2006-07-13 => { 1. open => 26.2200 2. high => 26.2200 3. low => 25.1600 4. close => 25.3400 5. volume => 4542800 }
2006-07-12 => { 1. open => 26.5400 2. high => 26.8600 3. low => 26.2500 4. close => 26.4300 5. volume => 2595000 }
2006-07-11 => { 1. open => 26.6800 2. high => 26.7900 3. low => 26.3200 4. close => 26.6500 5. volume => 1966800 }
2006-07-10 => { 1. open => 26.3500 2. high => 26.8700 3. low => 26.3500 4. close => 26.7900 5. volume => 2392200 }
2006-07-07 => { 1. open => 26.6600 2. high => 26.6884 3. low => 26.2400 4. close => 26.3900 5. volume => 4263800 }
2006-07-06 => { 1. open => 26.4600 2. high => 26.9500 3. low => 26.4600 4. close => 26.7700 5. volume => 2524200 }
2006-07-05 => { 1. open => 26.9700 2. high => 26.9700 3. low => 26.2100 4. close => 26.4900 5. volume => 2804600 }
2006-07-03 => { 1. open => 26.4500 2. high => 27.0100 3. low => 26.3000 4. close => 26.9700 5. volume => 2073200 }
2006-06-30 => { 1. open => 25.9800 2. high => 26.5900 3. low => 25.9400 4. close => 26.5000 5. volume => 4954400 }
2006-06-29 => { 1. open => 26.0720 2. high => 26.2500 3. low => 25.5400 4. close => 26.0100 5. volume => 6175400 }
2006-06-28 => { 1. open => 25.8800 2. high => 26.0400 3. low => 25.4100 4. close => 25.9500 5. volume => 1608800 }
2006-06-27 => { 1. open => 26.4600 2. high => 26.5600 3. low => 25.8794 4. close => 25.9300 5. volume => 1845600 }
2006-06-26 => { 1. open => 25.9000 2. high => 26.5300 3. low => 25.9000 4. close => 26.3000 5. volume => 2190000 }
2006-06-23 => { 1. open => 26.0000 2. high => 26.1200 3. low => 25.7300 4. close => 25.9000 5. volume => 1615200 }
2006-06-22 => { 1. open => 26.0100 2. high => 26.1578 3. low => 25.7000 4. close => 26.0700 5. volume => 1327800 }
2006-06-21 => { 1. open => 25.4700 2. high => 26.1200 3. low => 25.3600 4. close => 25.9500 5. volume => 1652000 }
2006-06-20 => { 1. open => 25.6700 2. high => 25.8000 3. low => 25.4300 4. close => 25.5100 5. volume => 1505600 }
2006-06-19 => { 1. open => 25.9400 2. high => 26.1200 3. low => 25.5000 4. close => 25.6600 5. volume => 2016800 }
2006-06-16 => { 1. open => 25.9200 2. high => 26.3200 3. low => 25.9000 4. close => 26.0200 5. volume => 3266000 }
2006-06-15 => { 1. open => 25.7615 2. high => 26.1200 3. low => 25.6500 4. close => 25.8800 5. volume => 3542400 }
2006-06-14 => { 1. open => 25.3500 2. high => 25.7300 3. low => 25.1500 4. close => 25.6900 5. volume => 4347200 }
2006-06-13 => { 1. open => 25.5200 2. high => 25.6200 3. low => 25.1200 4. close => 25.3500 5. volume => 2977400 }
2006-06-12 => { 1. open => 25.4100 2. high => 25.7900 3. low => 25.3440 4. close => 25.6100 5. volume => 3556400 }
2006-06-09 => { 1. open => 25.4900 2. high => 25.5900 3. low => 25.0200 4. close => 25.3600 5. volume => 5499600 }
2006-06-08 => { 1. open => 24.6100 2. high => 25.5400 3. low => 24.5300 4. close => 25.4600 5. volume => 6311400 }
2006-06-07 => { 1. open => 24.5700 2. high => 24.7500 3. low => 24.3000 4. close => 24.5400 5. volume => 7382600 }
2006-06-06 => { 1. open => 24.7800 2. high => 24.9000 3. low => 23.9000 4. close => 24.4500 5. volume => 10488600 }
2006-06-05 => { 1. open => 25.8300 2. high => 26.0800 3. low => 25.4800 4. close => 25.5500 5. volume => 2517600 }
2006-06-02 => { 1. open => 26.4000 2. high => 26.4500 3. low => 25.6800 4. close => 25.9500 5. volume => 3006600 }
2006-06-01 => { 1. open => 26.5000 2. high => 26.5600 3. low => 25.9900 4. close => 26.2200 5. volume => 3354000 }
2006-05-31 => { 1. open => 26.0000 2. high => 26.4300 3. low => 25.9700 4. close => 26.4300 5. volume => 4532600 }
2006-05-30 => { 1. open => 26.1600 2. high => 26.1594 3. low => 25.7500 4. close => 25.9700 5. volume => 2861600 }
2006-05-26 => { 1. open => 25.7600 2. high => 26.2100 3. low => 25.7000 4. close => 26.2000 5. volume => 2966600 }
2006-05-25 => { 1. open => 25.7500 2. high => 26.1100 3. low => 25.5300 4. close => 25.8300 5. volume => 3456600 }
2006-05-24 => { 1. open => 27.0400 2. high => 27.2500 3. low => 24.7700 4. close => 25.4100 5. volume => 8819600 }
2006-05-23 => { 1. open => 26.4000 2. high => 26.7500 3. low => 26.0600 4. close => 26.3900 5. volume => 2698800 }
2006-05-22 => { 1. open => 26.1300 2. high => 26.5100 3. low => 25.6700 4. close => 26.3300 5. volume => 3188600 }
2006-05-19 => { 1. open => 26.4100 2. high => 26.6000 3. low => 26.0000 4. close => 26.4500 5. volume => 1442400 }
2006-05-18 => { 1. open => 26.4800 2. high => 26.5900 3. low => 26.1600 4. close => 26.3000 5. volume => 2673800 }
2006-05-17 => { 1. open => 26.4300 2. high => 26.5700 3. low => 25.9800 4. close => 26.3500 5. volume => 2150600 }
2006-05-16 => { 1. open => 26.8100 2. high => 26.9400 3. low => 26.2800 4. close => 26.5200 5. volume => 1947800 }
2006-05-15 => { 1. open => 26.6000 2. high => 26.8800 3. low => 26.2700 4. close => 26.8600 5. volume => 2890200 }
2006-05-12 => { 1. open => 27.1000 2. high => 27.1700 3. low => 26.7300 4. close => 26.8100 5. volume => 1762800 }
2006-05-11 => { 1. open => 27.3600 2. high => 27.5896 3. low => 27.0900 4. close => 27.1200 5. volume => 1838400 }
2006-05-10 => { 1. open => 27.3700 2. high => 27.6800 3. low => 27.0400 4. close => 27.4700 5. volume => 2516000 }
2006-05-09 => { 1. open => 27.4300 2. high => 27.8900 3. low => 27.2600 4. close => 27.4300 5. volume => 3100200 }
2006-05-08 => { 1. open => 26.6100 2. high => 27.8100 3. low => 26.5200 4. close => 27.5100 5. volume => 3855800 }
2006-05-05 => { 1. open => 26.7800 2. high => 26.9500 3. low => 26.3100 4. close => 26.5500 5. volume => 2740200 }
2006-05-04 => { 1. open => 26.9800 2. high => 27.2400 3. low => 26.3900 4. close => 26.7400 5. volume => 2103800 }
2006-05-03 => { 1. open => 26.2900 2. high => 26.4000 3. low => 26.0000 4. close => 26.2900 5. volume => 1680800 }
2006-05-02 => { 1. open => 26.0600 2. high => 26.4010 3. low => 25.6000 4. close => 26.3100 5. volume => 1990400 }
2006-05-01 => { 1. open => 26.0600 2. high => 26.5000 3. low => 25.7400 4. close => 25.9100 5. volume => 3954200 }
2006-04-28 => { 1. open => 26.2700 2. high => 26.4100 3. low => 26.0100 4. close => 26.0700 5. volume => 1669200 }
2006-04-27 => { 1. open => 26.0400 2. high => 26.5000 3. low => 25.7600 4. close => 26.4400 5. volume => 1961000 }
2006-04-26 => { 1. open => 25.8500 2. high => 26.2500 3. low => 25.7400 4. close => 26.0000 5. volume => 1821000 }
2006-04-25 => { 1. open => 25.8400 2. high => 26.1600 3. low => 25.7000 4. close => 25.7600 5. volume => 2561000 }
2006-04-24 => { 1. open => 25.9000 2. high => 26.1400 3. low => 25.6000 4. close => 25.8500 5. volume => 2501000 }
2006-04-21 => { 1. open => 26.5200 2. high => 26.6900 3. low => 25.8000 4. close => 25.9500 5. volume => 2972000 }
2006-04-20 => { 1. open => 25.8800 2. high => 26.7500 3. low => 25.7600 4. close => 26.5400 5. volume => 3354200 }
2006-04-19 => { 1. open => 26.0000 2. high => 26.1500 3. low => 25.8799 4. close => 26.0400 5. volume => 3408200 }
2006-04-18 => { 1. open => 25.9700 2. high => 26.3700 3. low => 25.8200 4. close => 26.0700 5. volume => 2626400 }
2006-04-17 => { 1. open => 26.0700 2. high => 26.2600 3. low => 25.8000 4. close => 26.0100 5. volume => 2981000 }
2006-04-13 => { 1. open => 26.0900 2. high => 26.2900 3. low => 25.9500 4. close => 26.1600 5. volume => 2477400 }
2006-04-12 => { 1. open => 25.9150 2. high => 26.3100 3. low => 25.9110 4. close => 26.0400 5. volume => 2582000 }
2006-04-11 => { 1. open => 26.9700 2. high => 26.9800 3. low => 25.9600 4. close => 26.0100 5. volume => 5778800 }
2006-04-10 => { 1. open => 27.7400 2. high => 27.7400 3. low => 26.9500 4. close => 27.0400 5. volume => 3630600 }
2006-04-07 => { 1. open => 28.1000 2. high => 28.3900 3. low => 27.5300 4. close => 27.6700 5. volume => 1977000 }
2006-04-06 => { 1. open => 27.9500 2. high => 28.0200 3. low => 27.5120 4. close => 27.9100 5. volume => 3516200 }
2006-04-05 => { 1. open => 28.1300 2. high => 28.2100 3. low => 27.8800 4. close => 27.9000 5. volume => 3123600 }
2006-04-04 => { 1. open => 27.6968 2. high => 28.3900 3. low => 27.6100 4. close => 28.1600 5. volume => 3442200 }
2006-04-03 => { 1. open => 27.7100 2. high => 28.0000 3. low => 27.6900 4. close => 27.7200 5. volume => 3212400 }
2006-03-31 => { 1. open => 28.1000 2. high => 28.1000 3. low => 27.5900 4. close => 27.6700 5. volume => 2390400 }
2006-03-30 => { 1. open => 28.0000 2. high => 28.1500 3. low => 27.8300 4. close => 27.9900 5. volume => 2933600 }
2006-03-29 => { 1. open => 27.7900 2. high => 27.9700 3. low => 27.6100 4. close => 27.9600 5. volume => 1470800 }
2006-03-28 => { 1. open => 27.6800 2. high => 27.8200 3. low => 27.5700 4. close => 27.7000 5. volume => 3007400 }
2006-03-27 => { 1. open => 27.5300 2. high => 27.8800 3. low => 27.5300 4. close => 27.7700 5. volume => 1444200 }
2006-03-24 => { 1. open => 27.5800 2. high => 27.8100 3. low => 27.4000 4. close => 27.5900 5. volume => 3209000 }
2006-03-23 => { 1. open => 26.5500 2. high => 27.9800 3. low => 26.5300 4. close => 27.5500 5. volume => 4434600 }
2006-03-22 => { 1. open => 26.8200 2. high => 26.8600 3. low => 26.4400 4. close => 26.6600 5. volume => 3639600 }
2006-03-21 => { 1. open => 27.1700 2. high => 27.2210 3. low => 26.7800 4. close => 26.9100 5. volume => 5231400 }
2006-03-20 => { 1. open => 27.4600 2. high => 27.4600 3. low => 27.0200 4. close => 27.3900 5. volume => 1661400 }
2006-03-17 => { 1. open => 27.1100 2. high => 27.4900 3. low => 27.0700 4. close => 27.3700 5. volume => 2073800 }
2006-03-16 => { 1. open => 26.8200 2. high => 27.2500 3. low => 26.7800 4. close => 27.1400 5. volume => 2177000 }
2006-03-15 => { 1. open => 26.7093 2. high => 26.9000 3. low => 26.5900 4. close => 26.8300 5. volume => 2303600 }
2006-03-14 => { 1. open => 26.5800 2. high => 26.8000 3. low => 26.2800 4. close => 26.6400 5. volume => 2630600 }
2006-03-13 => { 1. open => 26.4500 2. high => 26.9500 3. low => 26.4500 4. close => 26.6900 5. volume => 2556000 }
2006-03-10 => { 1. open => 26.1400 2. high => 26.8100 3. low => 25.8500 4. close => 26.4700 5. volume => 3837200 }
2006-03-09 => { 1. open => 26.3600 2. high => 26.4900 3. low => 26.0500 4. close => 26.0900 5. volume => 2278200 }
2006-03-08 => { 1. open => 26.2900 2. high => 26.7000 3. low => 26.2500 4. close => 26.4000 5. volume => 4626200 }
2006-03-07 => { 1. open => 27.1500 2. high => 27.2900 3. low => 26.2800 4. close => 26.4100 5. volume => 4177400 }
2006-03-06 => { 1. open => 27.4400 2. high => 27.6400 3. low => 27.1000 4. close => 27.4500 5. volume => 2214200 }
2006-03-03 => { 1. open => 26.9700 2. high => 27.6600 3. low => 26.8200 4. close => 27.3400 5. volume => 2797800 }
2006-03-02 => { 1. open => 27.6300 2. high => 27.7700 3. low => 26.9900 4. close => 27.1200 5. volume => 2936600 }
2006-03-01 => { 1. open => 27.5500 2. high => 27.9800 3. low => 27.3100 4. close => 27.8300 5. volume => 2685000 }
2006-02-28 => { 1. open => 27.5100 2. high => 27.7200 3. low => 27.1400 4. close => 27.4200 5. volume => 2853600 }
2006-02-27 => { 1. open => 27.3900 2. high => 27.7300 3. low => 27.3302 4. close => 27.5000 5. volume => 2331000 }
2006-02-24 => { 1. open => 27.2400 2. high => 27.5000 3. low => 26.9600 4. close => 27.4500 5. volume => 4022600 }
2006-02-23 => { 1. open => 27.4198 2. high => 28.0600 3. low => 27.2100 4. close => 27.5800 5. volume => 7470000 }
2006-02-22 => { 1. open => 27.5000 2. high => 27.8600 3. low => 27.3800 4. close => 27.6200 5. volume => 14468000 }
2006-02-21 => { 1. open => 28.6500 2. high => 28.6800 3. low => 28.3200 4. close => 28.5500 5. volume => 5334600 }
2006-02-17 => { 1. open => 28.3900 2. high => 28.6500 3. low => 28.1500 4. close => 28.5700 5. volume => 3341400 }
2006-02-16 => { 1. open => 28.3400 2. high => 28.4300 3. low => 28.0400 4. close => 28.3900 5. volume => 2100600 }
2006-02-15 => { 1. open => 28.0000 2. high => 28.6100 3. low => 27.7700 4. close => 28.3400 5. volume => 3787800 }
2006-02-14 => { 1. open => 27.1000 2. high => 28.2900 3. low => 27.1000 4. close => 28.0500 5. volume => 3635000 }
2006-02-13 => { 1. open => 27.0000 2. high => 27.3000 3. low => 26.8900 4. close => 27.1000 5. volume => 2940000 }
2006-02-10 => { 1. open => 26.9400 2. high => 27.1600 3. low => 26.8400 4. close => 27.1100 5. volume => 2327400 }
2006-02-09 => { 1. open => 27.3213 2. high => 27.6600 3. low => 26.9700 4. close => 27.0000 5. volume => 3216200 }
2006-02-08 => { 1. open => 27.3000 2. high => 27.6100 3. low => 27.0900 4. close => 27.2200 5. volume => 4815000 }
2006-02-07 => { 1. open => 26.8900 2. high => 27.4100 3. low => 26.6300 4. close => 27.0900 5. volume => 2500200 }
2006-02-06 => { 1. open => 27.1200 2. high => 27.2000 3. low => 26.8800 4. close => 26.9900 5. volume => 3034800 }
2006-02-03 => { 1. open => 26.6819 2. high => 27.6900 3. low => 26.5300 4. close => 27.2000 5. volume => 7342200 }
2006-02-02 => { 1. open => 25.6500 2. high => 26.7900 3. low => 25.5000 4. close => 26.5800 5. volume => 7004000 }
2006-02-01 => { 1. open => 24.6500 2. high => 24.8200 3. low => 24.3400 4. close => 24.5900 5. volume => 2582400 }
2006-01-31 => { 1. open => 24.6100 2. high => 25.0100 3. low => 24.4500 4. close => 24.8000 5. volume => 2178000 }
2006-01-30 => { 1. open => 24.9800 2. high => 25.1200 3. low => 24.5900 4. close => 24.6600 5. volume => 1136600 }
2006-01-27 => { 1. open => 24.9000 2. high => 25.2200 3. low => 24.8200 4. close => 25.0300 5. volume => 2007200 }
2006-01-26 => { 1. open => 24.7000 2. high => 24.9382 3. low => 24.5900 4. close => 24.8300 5. volume => 1638800 }
2006-01-25 => { 1. open => 24.5700 2. high => 24.8200 3. low => 24.4400 4. close => 24.5300 5. volume => 1312400 }
2006-01-24 => { 1. open => 24.4700 2. high => 24.7511 3. low => 24.2500 4. close => 24.5800 5. volume => 1603200 }
2006-01-23 => { 1. open => 24.4800 2. high => 24.5600 3. low => 24.2700 4. close => 24.2700 5. volume => 1372800 }
2006-01-20 => { 1. open => 24.4500 2. high => 24.8200 3. low => 24.1900 4. close => 24.3100 5. volume => 1738200 }
2006-01-19 => { 1. open => 24.5600 2. high => 24.7900 3. low => 24.4800 4. close => 24.6600 5. volume => 1585400 }
2006-01-18 => { 1. open => 24.2200 2. high => 24.8114 3. low => 24.0900 4. close => 24.5600 5. volume => 1527000 }
2006-01-17 => { 1. open => 24.7500 2. high => 24.8400 3. low => 24.3400 4. close => 24.4700 5. volume => 1809600 }
2006-01-13 => { 1. open => 24.4000 2. high => 24.9700 3. low => 24.3995 4. close => 24.8500 5. volume => 1497000 }
2006-01-12 => { 1. open => 24.5000 2. high => 25.0000 3. low => 24.3300 4. close => 24.5600 5. volume => 3639000 }
2006-01-11 => { 1. open => 24.8300 2. high => 24.8803 3. low => 24.4900 4. close => 24.6300 5. volume => 2407200 }
2006-01-10 => { 1. open => 24.9800 2. high => 25.0400 3. low => 24.6496 4. close => 24.7600 5. volume => 2723000 }
2006-01-09 => { 1. open => 24.2900 2. high => 25.4816 3. low => 24.1200 4. close => 24.9600 5. volume => 5231600 }
2006-01-06 => { 1. open => 24.5000 2. high => 24.8700 3. low => 23.9300 4. close => 24.2400 5. volume => 2907600 }
2006-01-05 => { 1. open => 24.3500 2. high => 24.5100 3. low => 24.2000 4. close => 24.3300 5. volume => 3794400 }
2006-01-04 => { 1. open => 24.1300 2. high => 24.5700 3. low => 23.8800 4. close => 24.3900 5. volume => 2937600 }
2006-01-03 => { 1. open => 23.9700 2. high => 24.2600 3. low => 23.5000 4. close => 24.2000 5. volume => 3057000 }
2005-12-30 => { 1. open => 24.0000 2. high => 24.4500 3. low => 23.7200 4. close => 23.9400 5. volume => 1844400 }
2005-12-29 => { 1. open => 24.1900 2. high => 24.4500 3. low => 24.0300 4. close => 24.1700 5. volume => 1401200 }
2005-12-28 => { 1. open => 23.5300 2. high => 24.5900 3. low => 23.5000 4. close => 24.2100 5. volume => 3906800 }
2005-12-27 => { 1. open => 24.0900 2. high => 24.2500 3. low => 23.5600 4. close => 23.5900 5. volume => 1656000 }
2005-12-23 => { 1. open => 23.6800 2. high => 24.2480 3. low => 23.6800 4. close => 24.0500 5. volume => 1308000 }
2005-12-22 => { 1. open => 23.8000 2. high => 23.9800 3. low => 23.6100 4. close => 23.8200 5. volume => 1663200 }
2005-12-21 => { 1. open => 23.4400 2. high => 24.0300 3. low => 23.3300 4. close => 23.8400 5. volume => 2509400 }
2005-12-20 => { 1. open => 23.2900 2. high => 23.6600 3. low => 23.1500 4. close => 23.4300 5. volume => 1833000 }
2005-12-19 => { 1. open => 23.6500 2. high => 24.1500 3. low => 23.3100 4. close => 23.3100 5. volume => 3777800 }
2005-12-16 => { 1. open => 23.7600 2. high => 24.1800 3. low => 23.5100 4. close => 23.5800 5. volume => 15449600 }
2005-12-15 => { 1. open => 24.0309 2. high => 24.1200 3. low => 23.7300 4. close => 23.8600 5. volume => 2894600 }
2005-12-14 => { 1. open => 23.7400 2. high => 24.1100 3. low => 23.7400 4. close => 24.0400 5. volume => 3456000 }
2005-12-13 => { 1. open => 23.5000 2. high => 23.9500 3. low => 23.4800 4. close => 23.7700 5. volume => 2273000 }
2005-12-12 => { 1. open => 23.4500 2. high => 23.7400 3. low => 23.3600 4. close => 23.5500 5. volume => 2451600 }
2005-12-09 => { 1. open => 23.3400 2. high => 23.5200 3. low => 23.2400 4. close => 23.5100 5. volume => 2967000 }
2005-12-08 => { 1. open => 23.3500 2. high => 23.4800 3. low => 23.1703 4. close => 23.4100 5. volume => 3182400 }
2005-12-07 => { 1. open => 23.2000 2. high => 23.5000 3. low => 23.1800 4. close => 23.3700 5. volume => 2424600 }
2005-12-06 => { 1. open => 23.2400 2. high => 23.7520 3. low => 23.1800 4. close => 23.2400 5. volume => 3970200 }
2005-12-05 => { 1. open => 23.4700 2. high => 23.5000 3. low => 22.8700 4. close => 23.2400 5. volume => 2669000 }
2005-12-02 => { 1. open => 23.1200 2. high => 23.5000 3. low => 23.1200 4. close => 23.4300 5. volume => 6093200 }
2005-12-01 => { 1. open => 23.1400 2. high => 23.3600 3. low => 22.7400 4. close => 23.3100 5. volume => 4683000 }
2005-11-30 => { 1. open => 23.1100 2. high => 23.6300 3. low => 22.8600 4. close => 22.9600 5. volume => 3495600 }
2005-11-29 => { 1. open => 23.4600 2. high => 23.5800 3. low => 23.1000 4. close => 23.1300 5. volume => 2015400 }
2005-11-28 => { 1. open => 23.5200 2. high => 23.6500 3. low => 23.0500 4. close => 23.3200 5. volume => 2728800 }
2005-11-25 => { 1. open => 23.5000 2. high => 23.5500 3. low => 23.1493 4. close => 23.3700 5. volume => 568200 }
2005-11-23 => { 1. open => 23.3500 2. high => 23.5800 3. low => 23.1323 4. close => 23.4200 5. volume => 2268800 }
2005-11-22 => { 1. open => 24.0300 2. high => 24.0300 3. low => 22.9700 4. close => 23.3700 5. volume => 4646400 }
2005-11-21 => { 1. open => 23.3100 2. high => 23.7000 3. low => 23.1500 4. close => 23.5000 5. volume => 3736200 }
2005-11-18 => { 1. open => 23.3500 2. high => 23.4700 3. low => 23.1300 4. close => 23.3300 5. volume => 2989200 }
2005-11-17 => { 1. open => 23.3400 2. high => 23.4660 3. low => 23.1700 4. close => 23.3000 5. volume => 3616400 }
2005-11-16 => { 1. open => 23.5500 2. high => 23.5590 3. low => 23.1600 4. close => 23.2100 5. volume => 3347400 }
2005-11-15 => { 1. open => 24.0900 2. high => 24.1900 3. low => 23.4800 4. close => 23.6600 5. volume => 3637200 }
2005-11-14 => { 1. open => 24.4300 2. high => 24.4900 3. low => 24.1800 4. close => 24.3300 5. volume => 2312600 }
2005-11-11 => { 1. open => 24.3900 2. high => 24.4900 3. low => 24.1200 4. close => 24.4700 5. volume => 2153000 }
2005-11-10 => { 1. open => 23.7500 2. high => 24.4900 3. low => 23.7300 4. close => 24.4700 5. volume => 5177000 }
2005-11-09 => { 1. open => 23.6600 2. high => 23.8800 3. low => 23.6400 4. close => 23.7800 5. volume => 2462400 }
2005-11-08 => { 1. open => 23.6500 2. high => 23.8700 3. low => 23.5100 4. close => 23.6800 5. volume => 3333000 }
2005-11-07 => { 1. open => 23.4500 2. high => 23.8400 3. low => 23.4500 4. close => 23.7000 5. volume => 5278200 }
2005-11-04 => { 1. open => 22.7100 2. high => 23.3600 3. low => 22.7100 4. close => 23.3500 5. volume => 3710400 }
2005-11-03 => { 1. open => 22.4900 2. high => 22.9900 3. low => 22.4000 4. close => 22.7500 5. volume => 4668800 }
2005-11-02 => { 1. open => 21.4024 2. high => 22.4900 3. low => 21.4000 4. close => 22.2900 5. volume => 3557000 }
2005-11-01 => { 1. open => 21.5900 2. high => 21.6194 3. low => 21.2600 4. close => 21.4300 5. volume => 3300200 }
2005-10-31 => { 1. open => 20.7400 2. high => 21.6680 3. low => 20.6600 4. close => 21.5700 5. volume => 3876800 }
2005-10-28 => { 1. open => 21.0900 2. high => 21.2400 3. low => 20.5593 4. close => 20.7500 5. volume => 4254800 }
2005-10-27 => { 1. open => 21.5900 2. high => 21.5900 3. low => 20.7300 4. close => 20.7900 5. volume => 2031600 }
2005-10-26 => { 1. open => 21.5499 2. high => 21.6500 3. low => 21.2600 4. close => 21.4300 5. volume => 2802000 }
2005-10-25 => { 1. open => 21.3900 2. high => 21.9300 3. low => 21.3700 4. close => 21.5500 5. volume => 4244000 }
2005-10-24 => { 1. open => 21.4600 2. high => 21.7400 3. low => 21.1889 4. close => 21.5000 5. volume => 5385600 }
2005-10-21 => { 1. open => 21.5300 2. high => 22.3500 3. low => 21.5300 4. close => 21.8700 5. volume => 4868600 }
2005-10-20 => { 1. open => 21.3300 2. high => 21.8396 3. low => 21.2500 4. close => 21.5500 5. volume => 4668600 }
2005-10-19 => { 1. open => 20.7600 2. high => 21.3500 3. low => 20.7400 4. close => 21.3000 5. volume => 4388000 }
2005-10-18 => { 1. open => 21.0500 2. high => 21.1900 3. low => 20.6300 4. close => 20.8900 5. volume => 4230000 }
2005-10-17 => { 1. open => 21.4300 2. high => 21.4300 3. low => 20.8400 4. close => 21.1900 5. volume => 2327600 }
2005-10-14 => { 1. open => 21.5400 2. high => 21.7200 3. low => 21.2100 4. close => 21.3100 5. volume => 4122200 }
2005-10-13 => { 1. open => 21.5000 2. high => 21.7900 3. low => 21.3200 4. close => 21.5900 5. volume => 1959600 }
2005-10-12 => { 1. open => 21.7000 2. high => 21.7800 3. low => 21.2700 4. close => 21.5800 5. volume => 2871000 }
2005-10-11 => { 1. open => 21.6100 2. high => 22.0000 3. low => 21.4900 4. close => 21.7000 5. volume => 4433000 }
2005-10-10 => { 1. open => 21.6700 2. high => 22.0300 3. low => 21.5900 4. close => 21.6700 5. volume => 1393800 }
2005-10-07 => { 1. open => 22.0400 2. high => 22.0400 3. low => 21.6100 4. close => 21.7300 5. volume => 1963400 }
2005-10-06 => { 1. open => 21.7000 2. high => 22.4300 3. low => 21.6300 4. close => 21.8900 5. volume => 2961000 }
2005-10-05 => { 1. open => 22.1000 2. high => 22.1000 3. low => 21.7100 4. close => 21.7400 5. volume => 2687000 }
2005-10-04 => { 1. open => 22.2900 2. high => 22.5400 3. low => 22.0400 4. close => 22.0600 5. volume => 2510400 }
2005-10-03 => { 1. open => 21.7100 2. high => 22.5900 3. low => 21.5500 4. close => 22.2400 5. volume => 4804400 }
2005-09-30 => { 1. open => 21.6900 2. high => 21.8800 3. low => 21.4300 4. close => 21.6500 5. volume => 2528000 }
2005-09-29 => { 1. open => 21.4800 2. high => 21.8400 3. low => 21.0000 4. close => 21.6400 5. volume => 3291600 }
2005-09-28 => { 1. open => 21.8000 2. high => 22.1100 3. low => 21.2400 4. close => 21.5900 5. volume => 3175800 }
2005-09-27 => { 1. open => 22.0000 2. high => 22.1000 3. low => 21.6300 4. close => 21.8900 5. volume => 3044000 }
2005-09-26 => { 1. open => 21.9500 2. high => 22.4690 3. low => 21.9000 4. close => 22.0400 5. volume => 2883800 }
2005-09-23 => { 1. open => 21.9700 2. high => 22.0500 3. low => 21.6000 4. close => 21.9400 5. volume => 7785200 }
2005-09-22 => { 1. open => 22.1400 2. high => 22.3100 3. low => 21.8000 4. close => 22.0100 5. volume => 7725200 }
2005-09-21 => { 1. open => 22.7300 2. high => 22.9000 3. low => 22.0000 4. close => 22.3000 5. volume => 6687800 }
2005-09-20 => { 1. open => 23.3600 2. high => 23.7500 3. low => 22.7100 4. close => 22.9700 5. volume => 3064200 }
2005-09-19 => { 1. open => 23.9300 2. high => 23.9700 3. low => 23.1199 4. close => 23.3700 5. volume => 3792000 }
2005-09-16 => { 1. open => 23.5800 2. high => 24.4000 3. low => 23.5600 4. close => 23.8100 5. volume => 5605800 }
2005-09-15 => { 1. open => 23.5000 2. high => 23.8300 3. low => 23.3500 4. close => 23.6400 5. volume => 4379400 }
2005-09-14 => { 1. open => 23.0700 2. high => 23.6100 3. low => 23.0700 4. close => 23.5300 5. volume => 4351800 }
2005-09-13 => { 1. open => 23.1400 2. high => 23.5390 3. low => 23.0909 4. close => 23.3000 5. volume => 4661400 }
2005-09-12 => { 1. open => 22.7300 2. high => 23.4000 3. low => 22.6000 4. close => 23.2600 5. volume => 3699800 }
2005-09-09 => { 1. open => 22.4700 2. high => 22.8700 3. low => 22.4456 4. close => 22.7400 5. volume => 3787200 }
2005-09-08 => { 1. open => 22.7713 2. high => 22.7700 3. low => 22.4000 4. close => 22.5000 5. volume => 4613000 }
2005-09-07 => { 1. open => 22.6000 2. high => 22.8000 3. low => 22.5800 4. close => 22.8000 5. volume => 5442600 }
2005-09-06 => { 1. open => 22.2700 2. high => 22.6500 3. low => 22.2300 4. close => 22.5900 5. volume => 3924800 }
2005-09-02 => { 1. open => 22.3900 2. high => 22.5500 3. low => 22.2518 4. close => 22.3200 5. volume => 5226200 }
2005-09-01 => { 1. open => 22.7300 2. high => 22.8800 3. low => 22.3000 4. close => 22.3800 5. volume => 9146400 }
2005-08-31 => { 1. open => 22.9200 2. high => 23.2500 3. low => 22.6600 4. close => 22.7700 5. volume => 5543600 }
2005-08-30 => { 1. open => 23.2100 2. high => 23.3600 3. low => 22.8700 4. close => 22.9900 5. volume => 2787200 }
2005-08-29 => { 1. open => 23.1900 2. high => 23.6300 3. low => 23.0800 4. close => 23.3000 5. volume => 1707000 }
2005-08-26 => { 1. open => 23.3300 2. high => 23.5000 3. low => 23.0500 4. close => 23.2700 5. volume => 3788000 }
2005-08-25 => { 1. open => 23.0300 2. high => 23.4735 3. low => 22.9400 4. close => 23.3000 5. volume => 3042600 }
2005-08-24 => { 1. open => 22.7600 2. high => 23.6500 3. low => 22.7601 4. close => 23.0300 5. volume => 3357600 }
2005-08-23 => { 1. open => 23.3500 2. high => 24.0400 3. low => 23.0500 4. close => 23.0800 5. volume => 3408800 }
2005-08-22 => { 1. open => 23.2500 2. high => 23.7110 3. low => 23.1500 4. close => 23.5300 5. volume => 3517200 }
2005-08-19 => { 1. open => 23.4500 2. high => 23.7000 3. low => 23.1800 4. close => 23.2500 5. volume => 2488200 }
2005-08-18 => { 1. open => 23.6300 2. high => 23.6500 3. low => 23.3600 4. close => 23.5000 5. volume => 2588600 }
2005-08-17 => { 1. open => 23.3800 2. high => 23.8100 3. low => 23.2700 4. close => 23.6900 5. volume => 6016400 }
2005-08-16 => { 1. open => 24.1891 2. high => 24.1900 3. low => 23.1200 4. close => 23.3500 5. volume => 4797200 }
2005-08-15 => { 1. open => 24.2700 2. high => 24.4900 3. low => 23.9500 4. close => 24.0500 5. volume => 2257800 }
2005-08-12 => { 1. open => 24.0900 2. high => 24.5200 3. low => 24.0100 4. close => 24.3200 5. volume => 2594000 }
2005-08-11 => { 1. open => 24.0500 2. high => 24.4000 3. low => 24.0000 4. close => 24.1500 5. volume => 3049400 }
2005-08-10 => { 1. open => 24.2900 2. high => 24.5000 3. low => 23.8900 4. close => 24.0000 5. volume => 2872800 }
2005-08-09 => { 1. open => 24.4500 2. high => 24.5100 3. low => 24.1700 4. close => 24.2300 5. volume => 2189000 }
2005-08-08 => { 1. open => 24.8500 2. high => 24.9500 3. low => 24.2900 4. close => 24.3000 5. volume => 2883600 }
2005-08-05 => { 1. open => 25.1000 2. high => 25.1440 3. low => 24.7300 4. close => 24.8500 5. volume => 2688000 }
2005-08-04 => { 1. open => 25.4300 2. high => 25.6500 3. low => 25.0000 4. close => 25.1100 5. volume => 5066600 }
2005-08-03 => { 1. open => 25.0000 2. high => 25.5600 3. low => 25.0000 4. close => 25.5200 5. volume => 3433800 }
2005-08-02 => { 1. open => 24.8800 2. high => 25.3300 3. low => 24.8805 4. close => 25.2500 5. volume => 4511400 }
2005-08-01 => { 1. open => 24.9900 2. high => 25.1500 3. low => 24.8900 4. close => 24.8900 5. volume => 3105000 }
2005-07-29 => { 1. open => 25.0600 2. high => 25.1600 3. low => 24.9000 4. close => 24.9900 5. volume => 2777000 }
2005-07-28 => { 1. open => 24.6000 2. high => 25.2820 3. low => 24.3700 4. close => 24.9900 5. volume => 3044600 }
2005-07-27 => { 1. open => 24.5800 2. high => 24.6700 3. low => 24.2500 4. close => 24.6200 5. volume => 1016000 }
2005-07-26 => { 1. open => 24.5200 2. high => 24.8000 3. low => 24.3100 4. close => 24.4100 5. volume => 1674200 }
2005-07-25 => { 1. open => 24.3300 2. high => 24.7000 3. low => 24.2900 4. close => 24.4200 5. volume => 1341600 }
2005-07-22 => { 1. open => 24.2600 2. high => 24.5700 3. low => 24.0993 4. close => 24.4600 5. volume => 1482600 }
2005-07-21 => { 1. open => 24.4900 2. high => 24.6000 3. low => 24.1490 4. close => 24.3000 5. volume => 1917600 }
2005-07-20 => { 1. open => 24.7100 2. high => 24.7200 3. low => 24.4700 4. close => 24.6500 5. volume => 1812800 }
2005-07-19 => { 1. open => 24.5900 2. high => 24.9200 3. low => 24.4100 4. close => 24.7200 5. volume => 2849600 }
2005-07-18 => { 1. open => 24.5500 2. high => 24.6500 3. low => 24.4000 4. close => 24.6100 5. volume => 1936800 }
2005-07-15 => { 1. open => 24.7800 2. high => 24.8000 3. low => 24.5000 4. close => 24.6200 5. volume => 1862400 }
2005-07-14 => { 1. open => 24.4900 2. high => 24.6800 3. low => 24.4200 4. close => 24.6400 5. volume => 2399000 }
2005-07-13 => { 1. open => 24.7800 2. high => 24.8200 3. low => 24.3500 4. close => 24.4300 5. volume => 1612400 }
2005-07-12 => { 1. open => 25.0400 2. high => 25.0600 3. low => 24.5800 4. close => 24.7600 5. volume => 1598600 }
2005-07-11 => { 1. open => 24.8000 2. high => 25.3200 3. low => 24.7000 4. close => 25.0600 5. volume => 2098200 }
2005-07-08 => { 1. open => 23.9500 2. high => 25.0700 3. low => 23.8600 4. close => 24.8800 5. volume => 4522400 }
2005-07-07 => { 1. open => 24.0600 2. high => 24.3000 3. low => 23.5900 4. close => 23.8700 5. volume => 1485600 }
2005-07-06 => { 1. open => 24.8400 2. high => 24.8400 3. low => 24.0500 4. close => 24.3900 5. volume => 1977800 }
2005-07-05 => { 1. open => 24.0100 2. high => 24.7100 3. low => 23.9300 4. close => 24.6500 5. volume => 1848000 }
2005-07-01 => { 1. open => 24.0000 2. high => 24.4500 3. low => 23.8900 4. close => 24.1300 5. volume => 1988400 }
2005-06-30 => { 1. open => 24.2199 2. high => 24.6400 3. low => 23.9200 4. close => 24.0000 5. volume => 1818200 }
2005-06-29 => { 1. open => 24.3596 2. high => 24.4300 3. low => 24.0400 4. close => 24.2900 5. volume => 1797800 }
2005-06-28 => { 1. open => 23.9500 2. high => 24.5200 3. low => 23.9500 4. close => 24.3500 5. volume => 2589800 }
2005-06-27 => { 1. open => 23.4400 2. high => 24.0900 3. low => 23.4400 4. close => 24.0000 5. volume => 3676800 }
2005-06-24 => { 1. open => 23.5100 2. high => 23.6700 3. low => 23.1800 4. close => 23.5000 5. volume => 4054800 }
2005-06-23 => { 1. open => 23.9800 2. high => 24.0800 3. low => 23.5000 4. close => 23.6800 5. volume => 2445800 }
2005-06-22 => { 1. open => 23.8000 2. high => 24.0800 3. low => 23.5414 4. close => 23.8200 5. volume => 1279800 }
2005-06-21 => { 1. open => 23.8999 2. high => 24.1000 3. low => 23.4500 4. close => 23.7300 5. volume => 1686800 }
2005-06-20 => { 1. open => 23.8000 2. high => 24.1500 3. low => 23.5400 4. close => 24.0400 5. volume => 2057400 }
2005-06-17 => { 1. open => 24.2700 2. high => 24.6000 3. low => 23.7000 4. close => 23.8100 5. volume => 5330600 }
2005-06-16 => { 1. open => 24.2300 2. high => 24.2900 3. low => 23.9500 4. close => 24.2800 5. volume => 1958000 }
2005-06-15 => { 1. open => 24.5000 2. high => 24.5000 3. low => 23.8700 4. close => 24.2700 5. volume => 4288800 }
2005-06-14 => { 1. open => 24.3500 2. high => 24.5300 3. low => 24.1400 4. close => 24.3600 5. volume => 3664800 }
2005-06-13 => { 1. open => 24.5500 2. high => 24.8700 3. low => 24.3500 4. close => 24.5000 5. volume => 2473800 }
2005-06-10 => { 1. open => 24.9600 2. high => 24.9600 3. low => 24.3500 4. close => 24.7000 5. volume => 2592200 }
2005-06-09 => { 1. open => 24.7000 2. high => 24.9285 3. low => 24.5600 4. close => 24.6900 5. volume => 2966400 }
2005-06-08 => { 1. open => 25.1500 2. high => 25.1500 3. low => 24.7300 4. close => 24.7300 5. volume => 2493800 }
2005-06-07 => { 1. open => 24.5900 2. high => 25.2700 3. low => 24.5900 4. close => 25.0000 5. volume => 3792800 }
2005-06-06 => { 1. open => 24.7100 2. high => 24.8500 3. low => 24.5500 4. close => 24.6800 5. volume => 1941000 }
2005-06-03 => { 1. open => 24.8300 2. high => 25.0400 3. low => 24.4992 4. close => 24.5700 5. volume => 2065800 }
2005-06-02 => { 1. open => 24.5600 2. high => 25.0400 3. low => 24.5600 4. close => 24.9500 5. volume => 1628400 }
2005-06-01 => { 1. open => 24.8500 2. high => 25.1900 3. low => 24.6200 4. close => 24.6500 5. volume => 2830400 }
2005-05-31 => { 1. open => 24.5800 2. high => 25.0100 3. low => 24.4000 4. close => 24.8000 5. volume => 2847200 }
2005-05-27 => { 1. open => 24.8000 2. high => 25.0107 3. low => 24.6000 4. close => 24.6000 5. volume => 2913200 }
2005-05-26 => { 1. open => 25.1400 2. high => 25.3500 3. low => 24.4500 4. close => 24.7300 5. volume => 4923200 }
2005-05-25 => { 1. open => 24.6100 2. high => 25.6700 3. low => 24.4400 4. close => 25.1900 5. volume => 5453600 }
2005-05-24 => { 1. open => 24.7800 2. high => 25.2600 3. low => 24.5000 4. close => 24.9900 5. volume => 5574000 }
2005-05-23 => { 1. open => 25.2600 2. high => 25.3300 3. low => 25.0000 4. close => 25.1800 5. volume => 6283800 }
2005-05-20 => { 1. open => 25.5100 2. high => 25.6500 3. low => 25.0600 4. close => 25.2000 5. volume => 4367400 }
2005-05-19 => { 1. open => 26.0000 2. high => 26.0100 3. low => 25.4400 4. close => 25.6100 5. volume => 3879200 }
2005-05-18 => { 1. open => 25.1300 2. high => 25.9543 3. low => 24.8700 4. close => 25.8500 5. volume => 2976000 }
2005-05-17 => { 1. open => 24.4700 2. high => 25.2200 3. low => 24.4700 4. close => 25.1000 5. volume => 3023000 }
2005-05-16 => { 1. open => 23.9500 2. high => 24.6000 3. low => 23.9400 4. close => 24.5300 5. volume => 2593400 }
2005-05-13 => { 1. open => 24.3200 2. high => 24.5300 3. low => 23.6600 4. close => 23.9500 5. volume => 3942000 }
2005-05-12 => { 1. open => 24.6000 2. high => 24.6600 3. low => 24.2100 4. close => 24.4100 5. volume => 2423000 }
2005-05-11 => { 1. open => 24.3500 2. high => 24.6500 3. low => 23.9400 4. close => 24.5600 5. volume => 2932800 }
2005-05-10 => { 1. open => 23.6400 2. high => 24.4500 3. low => 23.6400 4. close => 24.2800 5. volume => 3482000 }
2005-05-09 => { 1. open => 23.3800 2. high => 24.0000 3. low => 23.3100 4. close => 23.9400 5. volume => 5729000 }
2005-05-06 => { 1. open => 23.8200 2. high => 23.8200 3. low => 23.0100 4. close => 23.3900 5. volume => 6564600 }
2005-05-05 => { 1. open => 24.5600 2. high => 24.7500 3. low => 22.7700 4. close => 23.3900 5. volume => 19985000 }
2005-05-04 => { 1. open => 25.3100 2. high => 25.4500 3. low => 25.0000 4. close => 25.1400 5. volume => 3766800 }
2005-05-03 => { 1. open => 24.5500 2. high => 25.2600 3. low => 24.4000 4. close => 25.0900 5. volume => 3934200 }
2005-05-02 => { 1. open => 24.4800 2. high => 24.6311 3. low => 24.3500 4. close => 24.5100 5. volume => 4091000 }
2005-04-29 => { 1. open => 24.9200 2. high => 25.0000 3. low => 23.9500 4. close => 24.4800 5. volume => 7099200 }
2005-04-28 => { 1. open => 25.0800 2. high => 25.2700 3. low => 24.5500 4. close => 24.8500 5. volume => 3975600 }
2005-04-27 => { 1. open => 25.0600 2. high => 25.4200 3. low => 24.7700 4. close => 25.2200 5. volume => 3122000 }
2005-04-26 => { 1. open => 25.0000 2. high => 25.6100 3. low => 24.7900 4. close => 25.1100 5. volume => 4184000 }
2005-04-25 => { 1. open => 24.3700 2. high => 25.4100 3. low => 24.3400 4. close => 25.0700 5. volume => 5734200 }
2005-04-22 => { 1. open => 24.2700 2. high => 24.4800 3. low => 24.0000 4. close => 24.4000 5. volume => 3831000 }
2005-04-21 => { 1. open => 24.5600 2. high => 24.5600 3. low => 23.9500 4. close => 24.2300 5. volume => 3806400 }
2005-04-20 => { 1. open => 24.7900 2. high => 24.7900 3. low => 24.0900 4. close => 24.2900 5. volume => 3907400 }
2005-04-19 => { 1. open => 24.7600 2. high => 24.7900 3. low => 24.5000 4. close => 24.6500 5. volume => 2692200 }
2005-04-18 => { 1. open => 24.4800 2. high => 24.7400 3. low => 24.2211 4. close => 24.6800 5. volume => 3556800 }
2005-04-15 => { 1. open => 24.9000 2. high => 24.9100 3. low => 24.1800 4. close => 24.2200 5. volume => 5847200 }
2005-04-14 => { 1. open => 24.9000 2. high => 25.0100 3. low => 24.6600 4. close => 24.9100 5. volume => 6867600 }
2005-04-13 => { 1. open => 24.4200 2. high => 24.9800 3. low => 24.4000 4. close => 24.8000 5. volume => 9923400 }
2005-04-12 => { 1. open => 24.8900 2. high => 24.8900 3. low => 24.1000 4. close => 24.5100 5. volume => 10139400 }
2005-04-11 => { 1. open => 25.0700 2. high => 25.1600 3. low => 24.5000 4. close => 24.8400 5. volume => 15169800 }
2005-04-08 => { 1. open => 26.0420 2. high => 26.5000 3. low => 24.9600 4. close => 25.1600 5. volume => 40645800 }
2005-04-07 => { 1. open => 28.6500 2. high => 28.7700 3. low => 28.0300 4. close => 28.1700 5. volume => 3163800 }
2005-04-06 => { 1. open => 28.4700 2. high => 28.8700 3. low => 27.9000 4. close => 28.6800 5. volume => 3228600 }
2005-04-05 => { 1. open => 28.3400 2. high => 28.5800 3. low => 28.1500 4. close => 28.3300 5. volume => 2488200 }
2005-04-04 => { 1. open => 28.3288 2. high => 28.3800 3. low => 27.8800 4. close => 28.2500 5. volume => 2338800 }
2005-04-01 => { 1. open => 28.9000 2. high => 29.0400 3. low => 28.2400 4. close => 28.3300 5. volume => 5542200 }
2005-03-31 => { 1. open => 28.6900 2. high => 28.8000 3. low => 28.3600 4. close => 28.7300 5. volume => 2400200 }
2005-03-30 => { 1. open => 28.4800 2. high => 28.8400 3. low => 28.4700 4. close => 28.8000 5. volume => 3678200 }
2005-03-29 => { 1. open => 28.7000 2. high => 28.8500 3. low => 28.2800 4. close => 28.4700 5. volume => 2960000 }
2005-03-28 => { 1. open => 28.4690 2. high => 29.0000 3. low => 28.4000 4. close => 28.8000 5. volume => 3458600 }
2005-03-24 => { 1. open => 28.2900 2. high => 28.7900 3. low => 28.1000 4. close => 28.4600 5. volume => 4708800 }
2005-03-23 => { 1. open => 27.9000 2. high => 28.6000 3. low => 27.4600 4. close => 28.2700 5. volume => 5801600 }
2005-03-22 => { 1. open => 27.7500 2. high => 28.2300 3. low => 27.6500 4. close => 27.9700 5. volume => 3781800 }
2005-03-21 => { 1. open => 27.5300 2. high => 27.8600 3. low => 27.2500 4. close => 27.7400 5. volume => 3384200 }
2005-03-18 => { 1. open => 27.5000 2. high => 27.7100 3. low => 27.4000 4. close => 27.5900 5. volume => 3110000 }
2005-03-17 => { 1. open => 27.7500 2. high => 27.8600 3. low => 27.3700 4. close => 27.5750 5. volume => 4527800 }
2005-03-16 => { 1. open => 27.9100 2. high => 28.4996 3. low => 27.6000 4. close => 27.7400 5. volume => 3417600 }
2005-03-15 => { 1. open => 28.1400 2. high => 28.4100 3. low => 27.9700 4. close => 28.1700 5. volume => 2637600 }
2005-03-14 => { 1. open => 27.7800 2. high => 28.1500 3. low => 27.7200 4. close => 28.0600 5. volume => 4271000 }
2005-03-11 => { 1. open => 27.8400 2. high => 28.0600 3. low => 27.5300 4. close => 27.7100 5. volume => 4780400 }
2005-03-10 => { 1. open => 27.7900 2. high => 27.9700 3. low => 27.5900 4. close => 27.7500 5. volume => 3849800 }
2005-03-09 => { 1. open => 27.9995 2. high => 28.0000 3. low => 27.7400 4. close => 27.8900 5. volume => 4940000 }
2005-03-08 => { 1. open => 28.3500 2. high => 28.4200 3. low => 27.9000 4. close => 27.9800 5. volume => 2725200 }
2005-03-07 => { 1. open => 28.2100 2. high => 28.4000 3. low => 28.1811 4. close => 28.3800 5. volume => 3557400 }
2005-03-04 => { 1. open => 28.2300 2. high => 28.5000 3. low => 28.1200 4. close => 28.2200 5. volume => 3922400 }
2005-03-03 => { 1. open => 28.0100 2. high => 28.4489 3. low => 27.8800 4. close => 28.1500 5. volume => 6297800 }
2005-03-02 => { 1. open => 27.6900 2. high => 28.1600 3. low => 27.3500 4. close => 27.9200 5. volume => 5519600 }
2005-03-01 => { 1. open => 27.0400 2. high => 27.8100 3. low => 26.8900 4. close => 27.7800 5. volume => 9059600 }
2005-02-28 => { 1. open => 26.9000 2. high => 27.0200 3. low => 26.6300 4. close => 26.9500 5. volume => 5444400 }
2005-02-25 => { 1. open => 26.6900 2. high => 26.8700 3. low => 26.3700 4. close => 26.8500 5. volume => 3000800 }
2005-02-24 => { 1. open => 25.8500 2. high => 26.6900 3. low => 25.8500 4. close => 26.6700 5. volume => 4765400 }
2005-02-23 => { 1. open => 25.8200 2. high => 26.2000 3. low => 25.2600 4. close => 25.9600 5. volume => 8084000 }
2005-02-22 => { 1. open => 25.4100 2. high => 25.8300 3. low => 25.2700 4. close => 25.6700 5. volume => 7055600 }
2005-02-18 => { 1. open => 25.9600 2. high => 26.0600 3. low => 25.4905 4. close => 25.6300 5. volume => 7228800 }
2005-02-17 => { 1. open => 26.7700 2. high => 26.7794 3. low => 25.9900 4. close => 26.0500 5. volume => 5977200 }
2005-02-16 => { 1. open => 27.1900 2. high => 27.1900 3. low => 26.3800 4. close => 26.6400 5. volume => 8646200 }
2005-02-15 => { 1. open => 27.4700 2. high => 27.6000 3. low => 27.1400 4. close => 27.2100 5. volume => 3280400 }
2005-02-14 => { 1. open => 27.7200 2. high => 27.7200 3. low => 27.4600 4. close => 27.5000 5. volume => 2610200 }
2005-02-11 => { 1. open => 27.3500 2. high => 27.8183 3. low => 27.0300 4. close => 27.6900 5. volume => 3840600 }
2005-02-10 => { 1. open => 27.6600 2. high => 27.6600 3. low => 27.1700 4. close => 27.2500 5. volume => 3945000 }
2005-02-09 => { 1. open => 27.9900 2. high => 27.9900 3. low => 27.1600 4. close => 27.4400 5. volume => 4300400 }
2005-02-08 => { 1. open => 27.6700 2. high => 28.0500 3. low => 27.5300 4. close => 27.9800 5. volume => 3424200 }
2005-02-07 => { 1. open => 27.5200 2. high => 27.8000 3. low => 27.3600 4. close => 27.7500 5. volume => 3864000 }
2005-02-04 => { 1. open => 27.3600 2. high => 27.7900 3. low => 27.3600 4. close => 27.4700 5. volume => 4013400 }
2005-02-03 => { 1. open => 27.7100 2. high => 27.8601 3. low => 27.2300 4. close => 27.4000 5. volume => 3850400 }
2005-02-02 => { 1. open => 27.9100 2. high => 28.0000 3. low => 27.4900 4. close => 27.7000 5. volume => 3056400 }
2005-02-01 => { 1. open => 27.3300 2. high => 28.0000 3. low => 27.3300 4. close => 27.7400 5. volume => 4428200 }
2005-01-31 => { 1. open => 26.8000 2. high => 27.2500 3. low => 26.6900 4. close => 27.2300 5. volume => 4150400 }
2005-01-28 => { 1. open => 27.3000 2. high => 27.3000 3. low => 26.4000 4. close => 26.7400 5. volume => 3352800 }
2005-01-27 => { 1. open => 27.2800 2. high => 27.3000 3. low => 27.0600 4. close => 27.2100 5. volume => 3996600 }
2005-01-26 => { 1. open => 27.4200 2. high => 27.7100 3. low => 27.0000 4. close => 27.3500 5. volume => 2757200 }
2005-01-25 => { 1. open => 27.2500 2. high => 27.5700 3. low => 27.0000 4. close => 27.1600 5. volume => 1866600 }
2005-01-24 => { 1. open => 27.5700 2. high => 27.6400 3. low => 27.0700 4. close => 27.1200 5. volume => 2647200 }
2005-01-21 => { 1. open => 27.5500 2. high => 27.9100 3. low => 27.3900 4. close => 27.6600 5. volume => 3080000 }
2005-01-20 => { 1. open => 27.4200 2. high => 27.7800 3. low => 27.2900 4. close => 27.5900 5. volume => 4266000 }
2005-01-19 => { 1. open => 28.1100 2. high => 28.1500 3. low => 27.1100 4. close => 27.3200 5. volume => 4306200 }
2005-01-18 => { 1. open => 28.1500 2. high => 28.3200 3. low => 27.9300 4. close => 28.1600 5. volume => 2162400 }
2005-01-14 => { 1. open => 28.0300 2. high => 28.3200 3. low => 27.7900 4. close => 28.1100 5. volume => 1691400 }
2005-01-13 => { 1. open => 27.7800 2. high => 28.3500 3. low => 27.4500 4. close => 27.8900 5. volume => 3480200 }
2005-01-12 => { 1. open => 27.3200 2. high => 27.9500 3. low => 27.3200 4. close => 27.9300 5. volume => 2441000 }
2005-01-11 => { 1. open => 27.5200 2. high => 27.6300 3. low => 27.1500 4. close => 27.4000 5. volume => 4288400 }
2005-01-10 => { 1. open => 27.7500 2. high => 27.9100 3. low => 27.4300 4. close => 27.6300 5. volume => 2379000 }
2005-01-07 => { 1. open => 28.1800 2. high => 28.2600 3. low => 27.5400 4. close => 27.8500 5. volume => 1876400 }
2005-01-06 => { 1. open => 28.4700 2. high => 28.4700 3. low => 27.9200 4. close => 28.1000 5. volume => 2244000 }
2005-01-05 => { 1. open => 28.0200 2. high => 28.7900 3. low => 27.5900 4. close => 28.3000 5. volume => 5739000 }
2005-01-04 => { 1. open => 28.5600 2. high => 28.9100 3. low => 27.4700 4. close => 27.6300 5. volume => 5440800 }
2005-01-03 => { 1. open => 29.0500 2. high => 29.5000 3. low => 28.4500 4. close => 28.5400 5. volume => 6582200 }
2004-12-31 => { 1. open => 29.0100 2. high => 29.1500 3. low => 28.6800 4. close => 28.7700 5. volume => 1764600 }
2004-12-30 => { 1. open => 29.0000 2. high => 29.3400 3. low => 28.9500 4. close => 29.0100 5. volume => 2211200 }
2004-12-29 => { 1. open => 29.0000 2. high => 29.0900 3. low => 28.7400 4. close => 29.0500 5. volume => 2560400 }
2004-12-28 => { 1. open => 28.5000 2. high => 29.0000 3. low => 28.4100 4. close => 28.8400 5. volume => 1413000 }
2004-12-27 => { 1. open => 28.4500 2. high => 28.8000 3. low => 28.2500 4. close => 28.4100 5. volume => 1696400 }
2004-12-23 => { 1. open => 28.3800 2. high => 28.6920 3. low => 28.2400 4. close => 28.4300 5. volume => 2206200 }
2004-12-22 => { 1. open => 28.3400 2. high => 28.8700 3. low => 28.2200 4. close => 28.3800 5. volume => 2748600 }
2004-12-21 => { 1. open => 28.2700 2. high => 28.7200 3. low => 27.7900 4. close => 28.5500 5. volume => 4725200 }
2004-12-20 => { 1. open => 28.5800 2. high => 29.1200 3. low => 28.1800 4. close => 28.3000 5. volume => 3296000 }
2004-12-17 => { 1. open => 29.2500 2. high => 29.3600 3. low => 28.3200 4. close => 28.4300 5. volume => 3411200 }
2004-12-16 => { 1. open => 29.0500 2. high => 29.2600 3. low => 28.8300 4. close => 29.0400 5. volume => 4363400 }
2004-12-15 => { 1. open => 28.5400 2. high => 29.4300 3. low => 28.5000 4. close => 29.0500 5. volume => 7374200 }
2004-12-14 => { 1. open => 27.8700 2. high => 28.7400 3. low => 27.6900 4. close => 28.7000 5. volume => 4073000 }
2004-12-13 => { 1. open => 28.1100 2. high => 28.2300 3. low => 27.5200 4. close => 27.9700 5. volume => 3818400 }
2004-12-10 => { 1. open => 28.3300 2. high => 28.4200 3. low => 28.0500 4. close => 28.1700 5. volume => 3948200 }
2004-12-09 => { 1. open => 28.1200 2. high => 28.5800 3. low => 27.9900 4. close => 28.4500 5. volume => 4855200 }
2004-12-08 => { 1. open => 27.9100 2. high => 28.9000 3. low => 27.8900 4. close => 28.5100 5. volume => 6180200 }
2004-12-07 => { 1. open => 28.2600 2. high => 28.5200 3. low => 27.8400 4. close => 27.9000 5. volume => 3761000 }
2004-12-06 => { 1. open => 28.4100 2. high => 28.5400 3. low => 28.1700 4. close => 28.3200 5. volume => 2632400 }
2004-12-03 => { 1. open => 27.9000 2. high => 28.5000 3. low => 27.7500 4. close => 28.3000 5. volume => 5788200 }
2004-12-02 => { 1. open => 27.3100 2. high => 29.0100 3. low => 26.8400 4. close => 28.2900 5. volume => 9438000 }
2004-12-01 => { 1. open => 27.4983 2. high => 28.4000 3. low => 27.3600 4. close => 27.6000 5. volume => 6349800 }
2004-11-30 => { 1. open => 27.9900 2. high => 28.0300 3. low => 27.5700 4. close => 27.8300 5. volume => 6559400 }
2004-11-29 => { 1. open => 28.6700 2. high => 28.7100 3. low => 27.9300 4. close => 28.2400 5. volume => 3702600 }
2004-11-26 => { 1. open => 28.7000 2. high => 29.1800 3. low => 28.6700 4. close => 28.6700 5. volume => 1090800 }
2004-11-24 => { 1. open => 29.0800 2. high => 29.0800 3. low => 28.5800 4. close => 28.9000 5. volume => 3102000 }
2004-11-23 => { 1. open => 28.6400 2. high => 29.4400 3. low => 28.6000 4. close => 28.9500 5. volume => 10145600 }
2004-11-22 => { 1. open => 28.5400 2. high => 28.7300 3. low => 28.0500 4. close => 28.1100 5. volume => 4496600 }
2004-11-19 => { 1. open => 29.9800 2. high => 29.9900 3. low => 28.5800 4. close => 28.6700 5. volume => 6371400 }
2004-11-18 => { 1. open => 29.7200 2. high => 30.2600 3. low => 29.4200 4. close => 29.9500 5. volume => 4830000 }
2004-11-17 => { 1. open => 29.8000 2. high => 30.2400 3. low => 29.6000 4. close => 29.8800 5. volume => 4541600 }
2004-11-16 => { 1. open => 30.0000 2. high => 30.2900 3. low => 29.2900 4. close => 29.5500 5. volume => 2699400 }
2004-11-15 => { 1. open => 29.6400 2. high => 30.2800 3. low => 29.6000 4. close => 30.2100 5. volume => 3641600 }
2004-11-12 => { 1. open => 28.8500 2. high => 29.7200 3. low => 28.8300 4. close => 29.6400 5. volume => 3217800 }
2004-11-11 => { 1. open => 29.1900 2. high => 29.3900 3. low => 28.5700 4. close => 29.0100 5. volume => 4181000 }
2004-11-10 => { 1. open => 29.2500 2. high => 29.3694 3. low => 28.9800 4. close => 29.2000 5. volume => 2839400 }
2004-11-09 => { 1. open => 28.8505 2. high => 29.2000 3. low => 28.7200 4. close => 29.1900 5. volume => 4788000 }
2004-11-08 => { 1. open => 29.0900 2. high => 29.3000 3. low => 28.6400 4. close => 28.8600 5. volume => 3328400 }
2004-11-05 => { 1. open => 29.2000 2. high => 29.5700 3. low => 29.0200 4. close => 29.2400 5. volume => 3738200 }
2004-11-04 => { 1. open => 28.7400 2. high => 29.2000 3. low => 27.8500 4. close => 29.0600 5. volume => 11258000 }
2004-11-03 => { 1. open => 29.5400 2. high => 29.8400 3. low => 28.8000 4. close => 28.9000 5. volume => 6392400 }
2004-11-02 => { 1. open => 28.8000 2. high => 29.3500 3. low => 28.6400 4. close => 29.2300 5. volume => 5383400 }
2004-11-01 => { 1. open => 29.0200 2. high => 29.2300 3. low => 28.5400 4. close => 28.6500 5. volume => 6002400 }
2004-10-29 => { 1. open => 28.5500 2. high => 29.2800 3. low => 28.5100 4. close => 28.9000 5. volume => 7598600 }
2004-10-28 => { 1. open => 27.8000 2. high => 29.1000 3. low => 27.5400 4. close => 28.5950 5. volume => 4549200 }
2004-10-27 => { 1. open => 26.9600 2. high => 28.0200 3. low => 26.6300 4. close => 27.7540 5. volume => 5019800 }
2004-10-26 => { 1. open => 27.0000 2. high => 27.4900 3. low => 26.7900 4. close => 26.9400 5. volume => 2736600 }
2004-10-25 => { 1. open => 26.7900 2. high => 26.9600 3. low => 26.5000 4. close => 26.9500 5. volume => 1899200 }
2004-10-22 => { 1. open => 27.0900 2. high => 27.0900 3. low => 26.6600 4. close => 26.8600 5. volume => 3719600 }
2004-10-21 => { 1. open => 26.0100 2. high => 27.0200 3. low => 25.8100 4. close => 27.0200 5. volume => 4598400 }
2004-10-20 => { 1. open => 25.5600 2. high => 26.1500 3. low => 25.5000 4. close => 25.9100 5. volume => 2744600 }
2004-10-19 => { 1. open => 25.6500 2. high => 26.3700 3. low => 25.5200 4. close => 25.7900 5. volume => 2767800 }
2004-10-18 => { 1. open => 24.4996 2. high => 25.7200 3. low => 24.2600 4. close => 25.7200 5. volume => 4209600 }
2004-10-15 => { 1. open => 24.9505 2. high => 25.1500 3. low => 24.5500 4. close => 24.6300 5. volume => 3859400 }
2004-10-14 => { 1. open => 25.1800 2. high => 25.5900 3. low => 24.8000 4. close => 24.8400 5. volume => 4002000 }
2004-10-13 => { 1. open => 25.7100 2. high => 26.1100 3. low => 25.1200 4. close => 25.2900 5. volume => 4554600 }
2004-10-12 => { 1. open => 25.5200 2. high => 25.6400 3. low => 25.3000 4. close => 25.4700 5. volume => 3224400 }
2004-10-11 => { 1. open => 25.3700 2. high => 26.1100 3. low => 25.2700 4. close => 25.8600 5. volume => 2697200 }
2004-10-08 => { 1. open => 25.7200 2. high => 25.8000 3. low => 25.2500 4. close => 25.3600 5. volume => 3747600 }
2004-10-07 => { 1. open => 26.4416 2. high => 26.6600 3. low => 25.7000 4. close => 25.8500 5. volume => 4518800 }
2004-10-06 => { 1. open => 26.3600 2. high => 26.7700 3. low => 25.8500 4. close => 26.4400 5. volume => 13572800 }
2004-10-05 => { 1. open => 27.2500 2. high => 27.3900 3. low => 27.0300 4. close => 27.1300 5. volume => 1745600 }
2004-10-04 => { 1. open => 27.2500 2. high => 28.0000 3. low => 27.1500 4. close => 27.3100 5. volume => 3822000 }
2004-10-01 => { 1. open => 26.8700 2. high => 27.4600 3. low => 26.6723 4. close => 27.2900 5. volume => 3889800 }
2004-09-30 => { 1. open => 27.0000 2. high => 27.0900 3. low => 26.6103 4. close => 26.9500 5. volume => 4210400 }
2004-09-29 => { 1. open => 27.0400 2. high => 27.2896 3. low => 26.7600 4. close => 27.1300 5. volume => 3099000 }
2004-09-28 => { 1. open => 26.9800 2. high => 27.1500 3. low => 26.2600 4. close => 26.9700 5. volume => 3652200 }
2004-09-27 => { 1. open => 26.7000 2. high => 27.2400 3. low => 26.0700 4. close => 26.8500 5. volume => 5532000 }
2004-09-24 => { 1. open => 26.3100 2. high => 27.1000 3. low => 26.2000 4. close => 26.6800 5. volume => 2865800 }
2004-09-23 => { 1. open => 26.5000 2. high => 26.7200 3. low => 26.3200 4. close => 26.3600 5. volume => 2327000 }
2004-09-22 => { 1. open => 27.2100 2. high => 27.2900 3. low => 26.5000 4. close => 26.6100 5. volume => 3984000 }
2004-09-21 => { 1. open => 27.1800 2. high => 27.7000 3. low => 27.1700 4. close => 27.3000 5. volume => 4844600 }
2004-09-20 => { 1. open => 27.2500 2. high => 27.4400 3. low => 26.8500 4. close => 27.2900 5. volume => 3736400 }
2004-09-17 => { 1. open => 27.4500 2. high => 27.5681 3. low => 26.9500 4. close => 27.2500 5. volume => 8143800 }
2004-09-16 => { 1. open => 26.9300 2. high => 27.4200 3. low => 26.9000 4. close => 27.4200 5. volume => 3341600 }
2004-09-15 => { 1. open => 26.9500 2. high => 27.1100 3. low => 26.4600 4. close => 26.9300 5. volume => 4623600 }
2004-09-14 => { 1. open => 26.1600 2. high => 26.8800 3. low => 26.1500 4. close => 26.8500 5. volume => 5992800 }
2004-09-13 => { 1. open => 25.5400 2. high => 26.4500 3. low => 25.3400 4. close => 26.0600 5. volume => 5958000 }
2004-09-10 => { 1. open => 24.9990 2. high => 25.4600 3. low => 24.7000 4. close => 25.4600 5. volume => 3773000 }
2004-09-09 => { 1. open => 25.2300 2. high => 25.3500 3. low => 24.4600 4. close => 24.9900 5. volume => 3634400 }
2004-09-08 => { 1. open => 25.1900 2. high => 25.6000 3. low => 24.8807 4. close => 25.0000 5. volume => 3941000 }
2004-09-07 => { 1. open => 25.2500 2. high => 25.5000 3. low => 24.7500 4. close => 25.0800 5. volume => 3259400 }
2004-09-03 => { 1. open => 24.9000 2. high => 25.4000 3. low => 24.5700 4. close => 25.0500 5. volume => 4982600 }
2004-09-02 => { 1. open => 23.7700 2. high => 25.0000 3. low => 23.5500 4. close => 24.8100 5. volume => 4461800 }
2004-09-01 => { 1. open => 23.6700 2. high => 23.9600 3. low => 23.3172 4. close => 23.6200 5. volume => 2196200 }
2004-08-31 => { 1. open => 23.8500 2. high => 23.8500 3. low => 23.2700 4. close => 23.5100 5. volume => 2540400 }
2004-08-30 => { 1. open => 23.9800 2. high => 24.1100 3. low => 23.6000 4. close => 23.7400 5. volume => 2367600 }
2004-08-27 => { 1. open => 23.8990 2. high => 24.0900 3. low => 23.5400 4. close => 24.0100 5. volume => 4360800 }
2004-08-26 => { 1. open => 23.8900 2. high => 24.8500 3. low => 23.3600 4. close => 23.7900 5. volume => 15842600 }
2004-08-25 => { 1. open => 24.5700 2. high => 25.3000 3. low => 24.4200 4. close => 24.9500 5. volume => 4929000 }
2004-08-24 => { 1. open => 24.9800 2. high => 25.3912 3. low => 24.5600 4. close => 24.6200 5. volume => 3982200 }
2004-08-23 => { 1. open => 24.5000 2. high => 24.9900 3. low => 24.0500 4. close => 24.7400 5. volume => 6399600 }
2004-08-20 => { 1. open => 24.1300 2. high => 24.8200 3. low => 24.1100 4. close => 24.5600 5. volume => 2206400 }
2004-08-19 => { 1. open => 24.1100 2. high => 24.3000 3. low => 23.8120 4. close => 24.1500 5. volume => 2157600 }
2004-08-18 => { 1. open => 23.7900 2. high => 24.5000 3. low => 23.7800 4. close => 24.2800 5. volume => 4417200 }
2004-08-17 => { 1. open => 23.1600 2. high => 24.3200 3. low => 23.1300 4. close => 23.9300 5. volume => 5433000 }
2004-08-16 => { 1. open => 22.7000 2. high => 23.3200 3. low => 22.5600 4. close => 23.1700 5. volume => 5384000 }
2004-08-13 => { 1. open => 23.1800 2. high => 23.2200 3. low => 22.2900 4. close => 22.4600 5. volume => 7128800 }
2004-08-12 => { 1. open => 23.4800 2. high => 23.6986 3. low => 22.9300 4. close => 23.0400 5. volume => 4173600 }
2004-08-11 => { 1. open => 24.2200 2. high => 24.4400 3. low => 23.5000 4. close => 23.6000 5. volume => 4130000 }
2004-08-10 => { 1. open => 24.1400 2. high => 24.5900 3. low => 23.9000 4. close => 24.5300 5. volume => 4902200 }
2004-08-09 => { 1. open => 23.9500 2. high => 24.4000 3. low => 23.7200 4. close => 24.0000 5. volume => 4315200 }
2004-08-06 => { 1. open => 24.3800 2. high => 24.7200 3. low => 23.6100 4. close => 23.7600 5. volume => 6686600 }
2004-08-05 => { 1. open => 25.9800 2. high => 26.1679 3. low => 24.1000 4. close => 24.5500 5. volume => 16553600 }
2004-08-04 => { 1. open => 26.9500 2. high => 27.0900 3. low => 26.4119 4. close => 26.8500 5. volume => 2830800 }
2004-08-03 => { 1. open => 27.3000 2. high => 27.6300 3. low => 26.9100 4. close => 27.1000 5. volume => 3459600 }
2004-08-02 => { 1. open => 26.9600 2. high => 27.5800 3. low => 26.6100 4. close => 27.4800 5. volume => 5247800 }
2004-07-30 => { 1. open => 26.4500 2. high => 26.9500 3. low => 26.2700 4. close => 26.9100 5. volume => 3059000 }
2004-07-29 => { 1. open => 26.5400 2. high => 27.3600 3. low => 26.3500 4. close => 26.7900 5. volume => 3752600 }
2004-07-28 => { 1. open => 26.4100 2. high => 26.7000 3. low => 25.3700 4. close => 26.0700 5. volume => 3369800 }
2004-07-27 => { 1. open => 26.3100 2. high => 26.7500 3. low => 26.1700 4. close => 26.6700 5. volume => 1975200 }
2004-07-26 => { 1. open => 26.1200 2. high => 26.6300 3. low => 25.6300 4. close => 25.9100 5. volume => 2292800 }
2004-07-23 => { 1. open => 26.7600 2. high => 26.8980 3. low => 26.0300 4. close => 26.3000 5. volume => 2526000 }
2004-07-22 => { 1. open => 26.5600 2. high => 26.9600 3. low => 26.1800 4. close => 26.9600 5. volume => 2887800 }
2004-07-21 => { 1. open => 27.2100 2. high => 27.6200 3. low => 26.6000 4. close => 26.6200 5. volume => 2222400 }
2004-07-20 => { 1. open => 26.3100 2. high => 27.3700 3. low => 26.3100 4. close => 27.3700 5. volume => 2458400 }
2004-07-19 => { 1. open => 26.6200 2. high => 26.6600 3. low => 26.0400 4. close => 26.3800 5. volume => 3684600 }
2004-07-16 => { 1. open => 27.4000 2. high => 27.4200 3. low => 26.0100 4. close => 26.2200 5. volume => 4436000 }
2004-07-15 => { 1. open => 27.3000 2. high => 27.5800 3. low => 27.0300 4. close => 27.1900 5. volume => 2020800 }
2004-07-14 => { 1. open => 27.4700 2. high => 27.7000 3. low => 27.0100 4. close => 27.2850 5. volume => 3746000 }
2004-07-13 => { 1. open => 27.4490 2. high => 27.8600 3. low => 27.3500 4. close => 27.7200 5. volume => 2440800 }
2004-07-12 => { 1. open => 27.1708 2. high => 27.4900 3. low => 26.9100 4. close => 27.3800 5. volume => 1956200 }
2004-07-09 => { 1. open => 26.8200 2. high => 27.3000 3. low => 26.7000 4. close => 27.2100 5. volume => 2689800 }
2004-07-08 => { 1. open => 27.1500 2. high => 27.2500 3. low => 26.5600 4. close => 26.8200 5. volume => 2706000 }
2004-07-07 => { 1. open => 27.0500 2. high => 27.8600 3. low => 26.7900 4. close => 27.0900 5. volume => 7763600 }
2004-07-06 => { 1. open => 26.5900 2. high => 26.7500 3. low => 26.1400 4. close => 26.1400 5. volume => 3346400 }
2004-07-02 => { 1. open => 27.1100 2. high => 27.2400 3. low => 26.5000 4. close => 26.6000 5. volume => 2344200 }
2004-07-01 => { 1. open => 27.4490 2. high => 27.4500 3. low => 26.7800 4. close => 26.7900 5. volume => 2905200 }
2004-06-30 => { 1. open => 27.4800 2. high => 27.5100 3. low => 26.8900 4. close => 27.4300 5. volume => 4963800 }
2004-06-29 => { 1. open => 28.1600 2. high => 28.2800 3. low => 27.1500 4. close => 27.4100 5. volume => 5157600 }
2004-06-28 => { 1. open => 28.9195 2. high => 29.2000 3. low => 27.8500 4. close => 28.0000 5. volume => 3489200 }
2004-06-25 => { 1. open => 27.9900 2. high => 28.9550 3. low => 27.9900 4. close => 28.9400 5. volume => 3548400 }
2004-06-24 => { 1. open => 28.2600 2. high => 28.5900 3. low => 27.9300 4. close => 28.1300 5. volume => 3116000 }
2004-06-23 => { 1. open => 27.3400 2. high => 28.3000 3. low => 27.1400 4. close => 28.2500 5. volume => 3461600 }
2004-06-22 => { 1. open => 27.6500 2. high => 27.7300 3. low => 27.0700 4. close => 27.5300 5. volume => 2616000 }
2004-06-21 => { 1. open => 27.9900 2. high => 28.1650 3. low => 27.6200 4. close => 27.7200 5. volume => 1980200 }
2004-06-18 => { 1. open => 27.7000 2. high => 28.3400 3. low => 27.5000 4. close => 28.0250 5. volume => 2983800 }
2004-06-17 => { 1. open => 27.8700 2. high => 28.2000 3. low => 27.6700 4. close => 27.8600 5. volume => 1761800 }
2004-06-16 => { 1. open => 27.9300 2. high => 28.2500 3. low => 27.6600 4. close => 28.1100 5. volume => 2078400 }
2004-06-15 => { 1. open => 27.5800 2. high => 28.3000 3. low => 27.5800 4. close => 28.0700 5. volume => 2646000 }
2004-06-14 => { 1. open => 27.4300 2. high => 28.0000 3. low => 27.2700 4. close => 27.6100 5. volume => 5394200 }
2004-06-10 => { 1. open => 28.4700 2. high => 28.8800 3. low => 28.2400 4. close => 28.5600 5. volume => 2266200 }
2004-06-09 => { 1. open => 28.8200 2. high => 28.9900 3. low => 28.3818 4. close => 28.5600 5. volume => 3887400 }
2004-06-08 => { 1. open => 28.8200 2. high => 29.1995 3. low => 28.5700 4. close => 28.9800 5. volume => 1975400 }
2004-06-07 => { 1. open => 28.7290 2. high => 29.0700 3. low => 28.4500 4. close => 28.9200 5. volume => 2123400 }
2004-06-04 => { 1. open => 28.3500 2. high => 29.1700 3. low => 28.3000 4. close => 28.4900 5. volume => 4257200 }
2004-06-03 => { 1. open => 28.3800 2. high => 28.6900 3. low => 28.1000 4. close => 28.1100 5. volume => 2542200 }
2004-06-02 => { 1. open => 28.4096 2. high => 28.4800 3. low => 27.9600 4. close => 28.4000 5. volume => 4219200 }
2004-06-01 => { 1. open => 27.7600 2. high => 28.6200 3. low => 27.7600 4. close => 28.3400 5. volume => 5748600 }
2004-05-28 => { 1. open => 27.9400 2. high => 28.1000 3. low => 27.5915 4. close => 27.9000 5. volume => 8527400 }
2004-05-27 => { 1. open => 27.1877 2. high => 28.7100 3. low => 27.1200 4. close => 27.7300 5. volume => 19476000 }
2004-05-26 => { 1. open => 25.3515 2. high => 25.8000 3. low => 25.3300 4. close => 25.5200 5. volume => 3674400 }
2004-05-25 => { 1. open => 24.9800 2. high => 25.6100 3. low => 24.7900 4. close => 25.5000 5. volume => 6653400 }
2004-05-24 => { 1. open => 25.5600 2. high => 25.7600 3. low => 24.9100 4. close => 25.1000 5. volume => 6978200 }
2004-05-21 => { 1. open => 25.0800 2. high => 25.4601 3. low => 24.8800 4. close => 25.4100 5. volume => 4508600 }
2004-05-20 => { 1. open => 24.9630 2. high => 25.0500 3. low => 24.7300 4. close => 24.8500 5. volume => 3580200 }
2004-05-19 => { 1. open => 25.0690 2. high => 25.3500 3. low => 24.7300 4. close => 24.7300 5. volume => 6477200 }
2004-05-18 => { 1. open => 25.0600 2. high => 25.3000 3. low => 24.7200 4. close => 24.8500 5. volume => 4149200 }
2004-05-17 => { 1. open => 24.5900 2. high => 25.2500 3. low => 24.5000 4. close => 24.9200 5. volume => 4656800 }
2004-05-14 => { 1. open => 25.3000 2. high => 25.4800 3. low => 24.8600 4. close => 25.0900 5. volume => 3206000 }
2004-05-13 => { 1. open => 25.4900 2. high => 25.4900 3. low => 24.9200 4. close => 25.1300 5. volume => 2454600 }
2004-05-12 => { 1. open => 25.3600 2. high => 25.5600 3. low => 24.5700 4. close => 25.5300 5. volume => 6933600 }
2004-05-11 => { 1. open => 25.5889 2. high => 25.9000 3. low => 25.2300 4. close => 25.4000 5. volume => 5177600 }
2004-05-10 => { 1. open => 25.1400 2. high => 25.4707 3. low => 24.7900 4. close => 25.2600 5. volume => 6099800 }
2004-05-07 => { 1. open => 25.7500 2. high => 26.1000 3. low => 25.1600 4. close => 25.2400 5. volume => 6486000 }
2004-05-06 => { 1. open => 26.7015 2. high => 26.8400 3. low => 25.7800 4. close => 26.0500 5. volume => 24482400 }
2004-05-05 => { 1. open => 28.2500 2. high => 28.6200 3. low => 28.1600 4. close => 28.4000 5. volume => 5994200 }
2004-05-04 => { 1. open => 27.4100 2. high => 28.4400 3. low => 27.4000 4. close => 28.2800 5. volume => 5572400 }
2004-05-03 => { 1. open => 27.2000 2. high => 27.8300 3. low => 26.7500 4. close => 27.5400 5. volume => 5121000 }
2004-04-30 => { 1. open => 27.2800 2. high => 27.3500 3. low => 26.8200 4. close => 26.9800 5. volume => 3855600 }
2004-04-29 => { 1. open => 27.8800 2. high => 28.0300 3. low => 27.0400 4. close => 27.1500 5. volume => 3115400 }
2004-04-28 => { 1. open => 28.0900 2. high => 28.1900 3. low => 27.6300 4. close => 27.7100 5. volume => 3783800 }
2004-04-27 => { 1. open => 28.6500 2. high => 28.8700 3. low => 27.7600 4. close => 28.1200 5. volume => 8113200 }
2004-04-26 => { 1. open => 29.3700 2. high => 29.5500 3. low => 28.3500 4. close => 28.5000 5. volume => 4490400 }
2004-04-23 => { 1. open => 29.0500 2. high => 29.4300 3. low => 28.8278 4. close => 29.3300 5. volume => 2013200 }
2004-04-22 => { 1. open => 28.9400 2. high => 29.5300 3. low => 28.5700 4. close => 29.3000 5. volume => 4555400 }
2004-04-21 => { 1. open => 29.8000 2. high => 29.8000 3. low => 28.7200 4. close => 29.0300 5. volume => 6734000 }
2004-04-20 => { 1. open => 29.6790 2. high => 30.1500 3. low => 29.4512 4. close => 29.5400 5. volume => 6867200 }
2004-04-19 => { 1. open => 29.6000 2. high => 30.0100 3. low => 29.2800 4. close => 29.9700 5. volume => 3408000 }
2004-04-16 => { 1. open => 29.1300 2. high => 30.0000 3. low => 29.1100 4. close => 29.6100 5. volume => 2958600 }
2004-04-15 => { 1. open => 29.0000 2. high => 29.5300 3. low => 28.8700 4. close => 29.2600 5. volume => 2723000 }
2004-04-14 => { 1. open => 29.1800 2. high => 29.4000 3. low => 28.7600 4. close => 28.9500 5. volume => 2484200 }
2004-04-13 => { 1. open => 30.0000 2. high => 30.0900 3. low => 28.6700 4. close => 29.0400 5. volume => 3517800 }
2004-04-12 => { 1. open => 29.3300 2. high => 30.1600 3. low => 29.2700 4. close => 29.7200 5. volume => 3703400 }
2004-04-08 => { 1. open => 30.6400 2. high => 30.6800 3. low => 29.0800 4. close => 29.3500 5. volume => 5550200 }
2004-04-07 => { 1. open => 30.8800 2. high => 30.8800 3. low => 29.9300 4. close => 30.5200 5. volume => 2720400 }
2004-04-06 => { 1. open => 30.8500 2. high => 31.4500 3. low => 30.5000 4. close => 30.9200 5. volume => 3344000 }
2004-04-05 => { 1. open => 30.9100 2. high => 31.1800 3. low => 30.6500 4. close => 31.1800 5. volume => 3598200 }
2004-04-02 => { 1. open => 30.9300 2. high => 31.0000 3. low => 30.2000 4. close => 30.8400 5. volume => 6065400 }
2004-04-01 => { 1. open => 30.0448 2. high => 30.6900 3. low => 29.8900 4. close => 30.1100 5. volume => 8107400 }
2004-03-31 => { 1. open => 30.9500 2. high => 31.2200 3. low => 30.5800 4. close => 30.8600 5. volume => 4982000 }
2004-03-30 => { 1. open => 30.1600 2. high => 30.9900 3. low => 29.9400 4. close => 30.9200 5. volume => 3049200 }
2004-03-29 => { 1. open => 29.7590 2. high => 30.2100 3. low => 29.5300 4. close => 30.1500 5. volume => 2716400 }
2004-03-26 => { 1. open => 30.0000 2. high => 30.0000 3. low => 29.4300 4. close => 29.4500 5. volume => 2799600 }
2004-03-25 => { 1. open => 28.8500 2. high => 30.0200 3. low => 28.8200 4. close => 29.9800 5. volume => 4783200 }
2004-03-24 => { 1. open => 28.2900 2. high => 28.9511 3. low => 28.2500 4. close => 28.8400 5. volume => 4292000 }
2004-03-23 => { 1. open => 28.4600 2. high => 29.1200 3. low => 28.2500 4. close => 28.2500 5. volume => 4005800 }
2004-03-22 => { 1. open => 28.9500 2. high => 29.0200 3. low => 28.4400 4. close => 28.4700 5. volume => 3282200 }
2004-03-19 => { 1. open => 28.9500 2. high => 29.4200 3. low => 28.5000 4. close => 29.0600 5. volume => 3805800 }
2004-03-18 => { 1. open => 28.8200 2. high => 29.0800 3. low => 28.5000 4. close => 28.8600 5. volume => 3566600 }
2004-03-17 => { 1. open => 28.7200 2. high => 29.2700 3. low => 28.6000 4. close => 28.6000 5. volume => 5476400 }
2004-03-16 => { 1. open => 29.0000 2. high => 29.0600 3. low => 28.4300 4. close => 28.6500 5. volume => 5013800 }
2004-03-15 => { 1. open => 29.5000 2. high => 29.5000 3. low => 28.6100 4. close => 28.6400 5. volume => 5896800 }
2004-03-12 => { 1. open => 29.9100 2. high => 30.0500 3. low => 29.2000 4. close => 29.6300 5. volume => 7475400 }
2004-03-11 => { 1. open => 30.2000 2. high => 30.4500 3. low => 29.5500 4. close => 29.7200 5. volume => 5387400 }
2004-03-10 => { 1. open => 30.8300 2. high => 31.0296 3. low => 30.2500 4. close => 30.3100 5. volume => 2694000 }
2004-03-09 => { 1. open => 31.1000 2. high => 31.2600 3. low => 30.6000 4. close => 30.8900 5. volume => 2939600 }
2004-03-08 => { 1. open => 31.3800 2. high => 31.4700 3. low => 30.8700 4. close => 31.0600 5. volume => 2381000 }
2004-03-05 => { 1. open => 30.8100 2. high => 31.5400 3. low => 30.7500 4. close => 31.3700 5. volume => 3323400 }
2004-03-04 => { 1. open => 31.3000 2. high => 31.4900 3. low => 30.8500 4. close => 30.9800 5. volume => 3281400 }
2004-03-03 => { 1. open => 31.3600 2. high => 31.5500 3. low => 30.8893 4. close => 31.3800 5. volume => 3810000 }
2004-03-02 => { 1. open => 31.5200 2. high => 31.7600 3. low => 31.2500 4. close => 31.5000 5. volume => 3967400 }
2004-03-01 => { 1. open => 30.9500 2. high => 31.7500 3. low => 30.7500 4. close => 31.5800 5. volume => 6084000 }
2004-02-27 => { 1. open => 30.9906 2. high => 31.3200 3. low => 30.6900 4. close => 30.9000 5. volume => 6888200 }
2004-02-26 => { 1. open => 31.1700 2. high => 31.3230 3. low => 30.8000 4. close => 31.0800 5. volume => 4961000 }
2004-02-25 => { 1. open => 31.8300 2. high => 32.0000 3. low => 30.1200 4. close => 30.9500 5. volume => 20983400 }
2004-02-24 => { 1. open => 32.6500 2. high => 33.1660 3. low => 32.2300 4. close => 32.2400 5. volume => 4343600 }
2004-02-23 => { 1. open => 33.2000 2. high => 33.4100 3. low => 32.2000 4. close => 32.2800 5. volume => 2838800 }
2004-02-20 => { 1. open => 32.5987 2. high => 33.4500 3. low => 32.0000 4. close => 32.8000 5. volume => 3364200 }
2004-02-19 => { 1. open => 33.3000 2. high => 33.9199 3. low => 32.5900 4. close => 32.7000 5. volume => 2856200 }
2004-02-18 => { 1. open => 33.3800 2. high => 33.4600 3. low => 32.9600 4. close => 33.1300 5. volume => 1824800 }
2004-02-17 => { 1. open => 32.9800 2. high => 33.7400 3. low => 32.9800 4. close => 33.5000 5. volume => 2128800 }
2004-02-13 => { 1. open => 33.1600 2. high => 33.4400 3. low => 32.6000 4. close => 32.8000 5. volume => 2345000 }
2004-02-12 => { 1. open => 33.6500 2. high => 33.7590 3. low => 33.2006 4. close => 33.3100 5. volume => 2026200 }
2004-02-11 => { 1. open => 33.7900 2. high => 33.9700 3. low => 33.4970 4. close => 33.7100 5. volume => 2274000 }
2004-02-10 => { 1. open => 33.4900 2. high => 33.8000 3. low => 33.2400 4. close => 33.5300 5. volume => 1569800 }
2004-02-09 => { 1. open => 32.6700 2. high => 33.5000 3. low => 32.6200 4. close => 33.3400 5. volume => 2715600 }
2004-02-06 => { 1. open => 32.5500 2. high => 33.1000 3. low => 32.4200 4. close => 32.8000 5. volume => 3240000 }
2004-02-05 => { 1. open => 32.9700 2. high => 33.2960 3. low => 32.3100 4. close => 32.6500 5. volume => 1840800 }
2004-02-04 => { 1. open => 32.6700 2. high => 33.3900 3. low => 32.5200 4. close => 32.7900 5. volume => 3044600 }
2004-02-03 => { 1. open => 32.9100 2. high => 33.2300 3. low => 32.5600 4. close => 32.7100 5. volume => 2846400 }
2004-02-02 => { 1. open => 31.9100 2. high => 33.3500 3. low => 31.7700 4. close => 32.9100 5. volume => 5451200 }
2004-01-30 => { 1. open => 31.9900 2. high => 32.0100 3. low => 31.2500 4. close => 31.9100 5. volume => 7110200 }
2004-01-29 => { 1. open => 31.8500 2. high => 32.1800 3. low => 31.5200 4. close => 31.8500 5. volume => 2625600 }
2004-01-28 => { 1. open => 33.1000 2. high => 33.2387 3. low => 31.5020 4. close => 31.8000 5. volume => 3885200 }
2004-01-27 => { 1. open => 32.3900 2. high => 33.8100 3. low => 32.3500 4. close => 32.9700 5. volume => 7018200 }
2004-01-26 => { 1. open => 31.9200 2. high => 32.3900 3. low => 31.7800 4. close => 32.3800 5. volume => 2446200 }
2004-01-23 => { 1. open => 31.9000 2. high => 32.0700 3. low => 31.7300 4. close => 32.0000 5. volume => 1557000 }
2004-01-22 => { 1. open => 31.8500 2. high => 32.4000 3. low => 31.6500 4. close => 31.9000 5. volume => 2395400 }
2004-01-21 => { 1. open => 31.7800 2. high => 32.0000 3. low => 31.4200 4. close => 32.0000 5. volume => 2430800 }
2004-01-20 => { 1. open => 31.7000 2. high => 32.0000 3. low => 31.4900 4. close => 31.8000 5. volume => 2093000 }
2004-01-16 => { 1. open => 31.6700 2. high => 32.0200 3. low => 31.3908 4. close => 31.6800 5. volume => 4174400 }
2004-01-15 => { 1. open => 31.8800 2. high => 32.1200 3. low => 31.2100 4. close => 31.6500 5. volume => 2803800 }
2004-01-14 => { 1. open => 32.5100 2. high => 32.6699 3. low => 31.9100 4. close => 31.9300 5. volume => 2816600 }
2004-01-13 => { 1. open => 32.5000 2. high => 33.0000 3. low => 31.9500 4. close => 32.3300 5. volume => 4622600 }
2004-01-12 => { 1. open => 32.5100 2. high => 32.7000 3. low => 32.1600 4. close => 32.5400 5. volume => 5447000 }
2004-01-09 => { 1. open => 31.9400 2. high => 33.2000 3. low => 31.9400 4. close => 32.6400 5. volume => 4335800 }
2004-01-08 => { 1. open => 32.2800 2. high => 32.5100 3. low => 32.1400 4. close => 32.4900 5. volume => 3685400 }
2004-01-07 => { 1. open => 31.9500 2. high => 32.2700 3. low => 31.4000 4. close => 32.0400 5. volume => 5202800 }
2004-01-06 => { 1. open => 30.8000 2. high => 32.1800 3. low => 30.3250 4. close => 31.8600 5. volume => 11469600 }
2004-01-05 => { 1. open => 29.5700 2. high => 30.0400 3. low => 28.8900 4. close => 29.5900 5. volume => 4837400 }
2004-01-02 => { 1. open => 30.2000 2. high => 30.2900 3. low => 29.4400 4. close => 29.6100 5. volume => 3580800 }
2003-12-31 => { 1. open => 30.1100 2. high => 30.4800 3. low => 29.7800 4. close => 30.0700 5. volume => 4314200 }
2003-12-30 => { 1. open => 30.2600 2. high => 30.4200 3. low => 29.9100 4. close => 30.1500 5. volume => 4827000 }
2003-12-29 => { 1. open => 30.1200 2. high => 30.4800 3. low => 30.1200 4. close => 30.2700 5. volume => 3184800 }
2003-12-26 => { 1. open => 30.2500 2. high => 30.3800 3. low => 30.0400 4. close => 30.2100 5. volume => 542000 }
2003-12-24 => { 1. open => 30.3500 2. high => 30.4500 3. low => 29.8500 4. close => 30.1500 5. volume => 2275400 }
2003-12-23 => { 1. open => 30.5000 2. high => 30.5000 3. low => 29.5000 4. close => 30.4600 5. volume => 4669800 }
2003-12-22 => { 1. open => 30.1600 2. high => 30.4000 3. low => 29.7000 4. close => 30.2900 5. volume => 3510800 }
2003-12-19 => { 1. open => 30.4200 2. high => 30.4702 3. low => 29.7000 4. close => 29.9400 5. volume => 3843800 }
2003-12-18 => { 1. open => 29.6000 2. high => 30.2300 3. low => 29.4400 4. close => 30.2300 5. volume => 4239200 }
2003-12-17 => { 1. open => 28.1800 2. high => 29.8000 3. low => 28.0500 4. close => 29.4400 5. volume => 5674200 }
2003-12-16 => { 1. open => 28.4310 2. high => 28.4600 3. low => 27.3600 4. close => 28.2000 5. volume => 7309400 }
2003-12-15 => { 1. open => 30.0300 2. high => 30.0694 3. low => 28.5400 4. close => 28.6700 5. volume => 5260200 }
2003-12-12 => { 1. open => 30.1500 2. high => 30.1500 3. low => 29.0100 4. close => 29.2800 5. volume => 4298400 }
2003-12-11 => { 1. open => 29.4695 2. high => 30.2300 3. low => 29.3700 4. close => 29.9900 5. volume => 5324600 }
2003-12-10 => { 1. open => 29.8000 2. high => 29.9000 3. low => 29.3100 4. close => 29.5200 5. volume => 4874400 }
2003-12-09 => { 1. open => 30.3300 2. high => 30.5000 3. low => 29.7000 4. close => 29.7700 5. volume => 4427600 }
2003-12-08 => { 1. open => 29.6700 2. high => 30.5000 3. low => 29.5000 4. close => 29.8900 5. volume => 3648600 }
2003-12-05 => { 1. open => 29.9900 2. high => 30.7600 3. low => 29.5600 4. close => 29.7700 5. volume => 5302400 }
2003-12-04 => { 1. open => 30.6500 2. high => 30.7900 3. low => 29.4000 4. close => 29.9900 5. volume => 7650800 }
2003-12-03 => { 1. open => 31.6800 2. high => 32.1600 3. low => 30.6600 4. close => 30.8500 5. volume => 5330400 }
2003-12-02 => { 1. open => 32.5000 2. high => 32.5900 3. low => 31.3500 4. close => 31.5000 5. volume => 9880200 }
2003-12-01 => { 1. open => 32.0500 2. high => 32.7500 3. low => 31.8900 4. close => 32.7500 5. volume => 10385000 }
2003-11-28 => { 1. open => 31.4500 2. high => 32.0600 3. low => 31.4000 4. close => 31.7200 5. volume => 3565400 }
2003-11-26 => { 1. open => 32.3500 2. high => 32.7500 3. low => 31.1000 4. close => 31.6300 5. volume => 30024200 }
2003-11-25 => { 1. open => 34.7000 2. high => 34.9000 3. low => 34.0800 4. close => 34.4100 5. volume => 4260200 }
2003-11-24 => { 1. open => 34.3100 2. high => 34.9900 3. low => 34.1100 4. close => 34.5700 5. volume => 3686400 }
2003-11-21 => { 1. open => 33.1600 2. high => 33.6400 3. low => 32.9800 4. close => 33.5500 5. volume => 3119000 }
2003-11-20 => { 1. open => 33.0300 2. high => 33.7500 3. low => 32.6500 4. close => 32.9800 5. volume => 3888800 }
2003-11-19 => { 1. open => 33.4200 2. high => 33.4800 3. low => 32.6400 4. close => 33.0800 5. volume => 4644200 }
2003-11-18 => { 1. open => 33.6800 2. high => 34.4900 3. low => 33.0720 4. close => 33.0900 5. volume => 2956200 }
2003-11-17 => { 1. open => 34.1400 2. high => 34.3800 3. low => 33.0900 4. close => 33.6200 5. volume => 4557200 }
2003-11-14 => { 1. open => 35.0000 2. high => 35.3800 3. low => 34.0200 4. close => 34.0800 5. volume => 3355400 }
2003-11-13 => { 1. open => 35.2500 2. high => 35.2900 3. low => 34.3800 4. close => 34.7300 5. volume => 4636400 }
2003-11-12 => { 1. open => 34.6704 2. high => 35.6400 3. low => 34.5800 4. close => 35.4800 5. volume => 5538600 }
2003-11-11 => { 1. open => 33.7621 2. high => 34.8300 3. low => 33.7500 4. close => 34.5800 5. volume => 10329200 }
2003-11-10 => { 1. open => 35.4200 2. high => 35.4300 3. low => 33.2700 4. close => 33.5300 5. volume => 11370800 }
2003-11-07 => { 1. open => 37.0000 2. high => 37.0000 3. low => 35.1300 4. close => 35.2900 5. volume => 11709800 }
2003-11-06 => { 1. open => 37.4100 2. high => 37.7500 3. low => 36.4300 4. close => 36.8600 5. volume => 6764400 }
2003-11-05 => { 1. open => 38.3500 2. high => 38.6100 3. low => 37.9400 4. close => 38.3900 5. volume => 2485400 }
2003-11-04 => { 1. open => 38.3000 2. high => 38.3800 3. low => 38.0500 4. close => 38.2400 5. volume => 2172000 }
2003-11-03 => { 1. open => 38.7400 2. high => 38.7400 3. low => 38.1800 4. close => 38.5200 5. volume => 2278800 }
2003-10-31 => { 1. open => 38.1500 2. high => 38.3600 3. low => 37.7500 4. close => 38.2900 5. volume => 2719200 }
2003-10-30 => { 1. open => 38.5032 2. high => 38.5000 3. low => 37.3500 4. close => 37.9400 5. volume => 2916600 }
2003-10-29 => { 1. open => 38.5000 2. high => 38.5015 3. low => 37.6900 4. close => 38.0100 5. volume => 2466800 }
2003-10-28 => { 1. open => 37.8100 2. high => 38.4100 3. low => 37.3400 4. close => 38.2400 5. volume => 2427800 }
2003-10-27 => { 1. open => 37.8000 2. high => 38.0000 3. low => 36.9900 4. close => 37.6900 5. volume => 2878800 }
2003-10-24 => { 1. open => 37.2300 2. high => 37.8500 3. low => 36.9810 4. close => 37.6600 5. volume => 3774200 }
2003-10-23 => { 1. open => 36.5300 2. high => 37.7600 3. low => 36.3000 4. close => 37.5000 5. volume => 4767000 }
2003-10-22 => { 1. open => 37.2600 2. high => 37.3000 3. low => 36.5400 4. close => 36.6900 5. volume => 4081800 }
2003-10-21 => { 1. open => 35.9600 2. high => 37.6500 3. low => 35.8700 4. close => 37.3100 5. volume => 6979200 }
2003-10-20 => { 1. open => 35.4700 2. high => 35.8700 3. low => 35.3600 4. close => 35.7200 5. volume => 2962800 }
2003-10-17 => { 1. open => 36.6500 2. high => 36.7000 3. low => 35.2738 4. close => 35.2700 5. volume => 2917800 }
2003-10-16 => { 1. open => 36.3100 2. high => 36.7200 3. low => 36.1100 4. close => 36.5300 5. volume => 1609400 }
2003-10-15 => { 1. open => 36.7500 2. high => 36.7900 3. low => 35.9000 4. close => 36.2200 5. volume => 1958600 }
2003-10-14 => { 1. open => 35.9700 2. high => 36.5000 3. low => 35.5400 4. close => 36.3800 5. volume => 3058200 }
2003-10-13 => { 1. open => 35.1800 2. high => 36.0300 3. low => 35.1380 4. close => 35.9500 5. volume => 3524000 }
2003-10-10 => { 1. open => 35.4500 2. high => 35.6700 3. low => 34.3600 4. close => 34.7500 5. volume => 3073800 }
2003-10-09 => { 1. open => 35.1500 2. high => 35.8800 3. low => 35.0800 4. close => 35.3200 5. volume => 5532200 }
2003-10-08 => { 1. open => 35.8500 2. high => 35.8800 3. low => 33.9200 4. close => 34.3600 5. volume => 10517600 }
2003-10-07 => { 1. open => 35.7500 2. high => 36.2600 3. low => 35.5000 4. close => 35.8900 5. volume => 3057800 }
2003-10-06 => { 1. open => 35.1000 2. high => 35.9300 3. low => 34.4110 4. close => 35.8500 5. volume => 3443600 }
2003-10-03 => { 1. open => 35.0377 2. high => 35.7900 3. low => 34.3200 4. close => 34.5000 5. volume => 5372400 }
2003-10-02 => { 1. open => 34.6000 2. high => 34.9300 3. low => 34.2700 4. close => 34.5600 5. volume => 3952800 }
2003-10-01 => { 1. open => 33.5200 2. high => 34.9300 3. low => 33.5000 4. close => 34.3600 5. volume => 3699000 }
2003-09-30 => { 1. open => 34.0100 2. high => 34.0100 3. low => 33.4700 4. close => 33.5500 5. volume => 3286800 }
2003-09-29 => { 1. open => 34.6300 2. high => 34.7400 3. low => 33.6300 4. close => 34.0000 5. volume => 3215000 }
2003-09-26 => { 1. open => 34.8300 2. high => 34.9208 3. low => 34.0800 4. close => 34.3100 5. volume => 3306600 }
2003-09-25 => { 1. open => 35.9600 2. high => 36.2900 3. low => 34.8290 4. close => 34.9600 5. volume => 3712400 }
2003-09-24 => { 1. open => 36.8100 2. high => 37.2300 3. low => 35.6400 4. close => 35.7700 5. volume => 3092000 }
2003-09-23 => { 1. open => 36.1900 2. high => 37.1400 3. low => 36.0971 4. close => 37.1100 5. volume => 3054200 }
2003-09-22 => { 1. open => 35.8100 2. high => 36.6200 3. low => 35.6400 4. close => 36.1500 5. volume => 4244400 }
2003-09-19 => { 1. open => 36.2800 2. high => 36.9000 3. low => 35.0000 4. close => 36.2800 5. volume => 4269600 }
2003-09-18 => { 1. open => 36.0900 2. high => 36.1000 3. low => 35.2310 4. close => 35.9000 5. volume => 3675000 }
2003-09-17 => { 1. open => 35.1800 2. high => 35.7600 3. low => 34.9519 4. close => 35.0900 5. volume => 3316400 }
2003-09-16 => { 1. open => 34.9500 2. high => 35.2100 3. low => 33.7700 4. close => 35.0000 5. volume => 7345200 }
2003-09-15 => { 1. open => 36.1200 2. high => 36.2000 3. low => 34.6400 4. close => 34.9000 5. volume => 6348200 }
2003-09-12 => { 1. open => 35.9400 2. high => 36.0400 3. low => 34.6700 4. close => 36.0400 5. volume => 2286000 }
2003-09-11 => { 1. open => 35.3500 2. high => 36.0000 3. low => 34.8200 4. close => 35.7130 5. volume => 3666200 }
2003-09-10 => { 1. open => 35.4700 2. high => 36.4100 3. low => 35.3700 4. close => 35.3700 5. volume => 4413200 }
2003-09-09 => { 1. open => 36.8000 2. high => 36.8200 3. low => 35.3500 4. close => 35.7500 5. volume => 5836400 }
2003-09-08 => { 1. open => 36.7000 2. high => 37.4400 3. low => 36.4300 4. close => 36.9100 5. volume => 3348200 }
2003-09-05 => { 1. open => 38.1400 2. high => 38.1500 3. low => 36.3800 4. close => 36.5900 5. volume => 5827400 }
2003-09-04 => { 1. open => 38.3000 2. high => 38.6000 3. low => 37.9400 4. close => 38.0400 5. volume => 5956400 }
2003-09-03 => { 1. open => 39.4000 2. high => 39.4000 3. low => 37.8400 4. close => 38.3300 5. volume => 8299200 }
2003-09-02 => { 1. open => 39.3700 2. high => 39.5000 3. low => 38.6500 4. close => 39.2900 5. volume => 4171800 }
2003-08-29 => { 1. open => 39.2185 2. high => 39.3500 3. low => 38.5900 4. close => 39.2200 5. volume => 4348800 }
2003-08-28 => { 1. open => 38.8000 2. high => 39.7500 3. low => 38.6700 4. close => 39.2500 5. volume => 11016800 }
2003-08-27 => { 1. open => 38.5800 2. high => 39.2900 3. low => 38.3500 4. close => 38.7000 5. volume => 13079400 }
2003-08-26 => { 1. open => 37.5000 2. high => 37.7600 3. low => 36.2300 4. close => 37.2300 5. volume => 5943200 }
2003-08-25 => { 1. open => 37.7300 2. high => 37.8400 3. low => 37.2400 4. close => 37.6300 5. volume => 4952400 }
2003-08-22 => { 1. open => 38.4400 2. high => 38.6196 3. low => 37.5500 4. close => 37.8700 5. volume => 4074200 }
2003-08-21 => { 1. open => 38.0000 2. high => 38.8000 3. low => 37.7600 4. close => 38.0000 5. volume => 4709000 }
2003-08-20 => { 1. open => 37.7050 2. high => 38.0500 3. low => 37.3500 4. close => 38.0000 5. volume => 3574200 }
2003-08-19 => { 1. open => 37.5500 2. high => 37.9200 3. low => 37.4309 4. close => 37.6800 5. volume => 3921000 }
2003-08-18 => { 1. open => 37.1600 2. high => 37.8500 3. low => 36.9800 4. close => 37.4500 5. volume => 3032600 }
2003-08-15 => { 1. open => 36.9300 2. high => 37.3700 3. low => 36.7500 4. close => 37.0000 5. volume => 1395000 }
2003-08-14 => { 1. open => 37.0000 2. high => 37.1700 3. low => 36.9010 4. close => 36.9400 5. volume => 1973400 }
2003-08-13 => { 1. open => 37.3600 2. high => 37.5000 3. low => 36.7200 4. close => 37.0200 5. volume => 3079800 }
2003-08-12 => { 1. open => 36.7100 2. high => 37.4800 3. low => 36.4100 4. close => 37.2800 5. volume => 3286200 }
2003-08-11 => { 1. open => 35.8900 2. high => 36.9790 3. low => 35.7000 4. close => 36.6300 5. volume => 3296000 }
2003-08-08 => { 1. open => 35.4700 2. high => 36.3200 3. low => 35.3811 4. close => 36.0000 5. volume => 3406400 }
2003-08-07 => { 1. open => 36.5500 2. high => 36.5500 3. low => 34.8100 4. close => 35.4600 5. volume => 10019000 }
2003-08-06 => { 1. open => 35.8100 2. high => 36.6000 3. low => 35.5700 4. close => 36.4000 5. volume => 5236800 }
2003-08-05 => { 1. open => 36.6200 2. high => 36.6400 3. low => 35.7000 4. close => 35.8000 5. volume => 5774600 }
2003-08-04 => { 1. open => 36.8000 2. high => 37.3500 3. low => 36.0900 4. close => 36.8800 5. volume => 4464200 }
2003-08-01 => { 1. open => 36.7736 2. high => 37.1600 3. low => 36.1700 4. close => 36.8000 5. volume => 4100400 }
2003-07-31 => { 1. open => 37.1800 2. high => 37.6200 3. low => 36.1300 4. close => 36.7300 5. volume => 4991400 }
2003-07-30 => { 1. open => 35.9700 2. high => 37.0500 3. low => 35.9500 4. close => 36.8600 5. volume => 6626000 }
2003-07-29 => { 1. open => 35.9000 2. high => 36.3100 3. low => 35.0600 4. close => 36.0000 5. volume => 5402600 }
2003-07-28 => { 1. open => 35.3700 2. high => 36.0400 3. low => 34.8100 4. close => 35.7000 5. volume => 4606800 }
2003-07-25 => { 1. open => 34.3590 2. high => 35.5000 3. low => 34.3400 4. close => 35.3400 5. volume => 4371800 }
2003-07-24 => { 1. open => 33.7400 2. high => 34.7600 3. low => 33.4700 4. close => 34.3100 5. volume => 5355200 }
2003-07-23 => { 1. open => 34.3700 2. high => 34.3700 3. low => 32.7700 4. close => 33.5500 5. volume => 4969200 }
2003-07-22 => { 1. open => 34.0000 2. high => 34.5100 3. low => 33.4300 4. close => 34.2400 5. volume => 3316200 }
2003-07-21 => { 1. open => 34.2000 2. high => 34.2800 3. low => 33.5100 4. close => 33.7300 5. volume => 2051000 }
2003-07-18 => { 1. open => 34.6700 2. high => 34.7500 3. low => 33.8900 4. close => 34.3390 5. volume => 2888000 }
2003-07-17 => { 1. open => 35.1000 2. high => 35.4400 3. low => 34.1800 4. close => 34.4200 5. volume => 3615000 }
2003-07-16 => { 1. open => 36.4600 2. high => 36.4600 3. low => 34.5500 4. close => 35.3500 5. volume => 3892400 }
2003-07-15 => { 1. open => 35.5100 2. high => 36.5000 3. low => 35.5000 4. close => 36.0600 5. volume => 6354200 }
2003-07-14 => { 1. open => 34.9200 2. high => 35.5782 3. low => 34.6500 4. close => 35.3800 5. volume => 5463200 }
2003-07-11 => { 1. open => 34.0600 2. high => 34.5000 3. low => 34.0400 4. close => 34.3500 5. volume => 3569400 }
2003-07-10 => { 1. open => 34.2600 2. high => 34.3110 3. low => 33.6302 4. close => 34.0800 5. volume => 2857200 }
2003-07-09 => { 1. open => 34.3500 2. high => 34.9500 3. low => 34.1100 4. close => 34.4600 5. volume => 4863800 }
2003-07-08 => { 1. open => 34.5500 2. high => 35.2000 3. low => 33.6500 4. close => 34.5900 5. volume => 10254600 }
2003-07-07 => { 1. open => 34.0695 2. high => 34.9900 3. low => 34.0000 4. close => 34.3700 5. volume => 5665800 }
2003-07-03 => { 1. open => 33.1900 2. high => 34.3000 3. low => 33.0011 4. close => 33.8200 5. volume => 3257000 }
2003-07-02 => { 1. open => 32.6300 2. high => 33.4900 3. low => 32.5100 4. close => 33.4500 5. volume => 4397000 }
2003-07-01 => { 1. open => 31.6292 2. high => 32.6500 3. low => 31.0400 4. close => 32.5700 5. volume => 4844600 }
2003-06-30 => { 1. open => 31.8800 2. high => 32.4700 3. low => 31.6700 4. close => 31.7700 5. volume => 4168200 }
2003-06-27 => { 1. open => 32.4500 2. high => 32.4600 3. low => 31.4600 4. close => 31.9000 5. volume => 3963000 }
2003-06-26 => { 1. open => 31.8800 2. high => 32.8100 3. low => 31.4300 4. close => 32.4900 5. volume => 3567600 }
2003-06-25 => { 1. open => 31.6000 2. high => 32.5000 3. low => 31.5100 4. close => 31.8200 5. volume => 3804600 }
2003-06-24 => { 1. open => 30.8700 2. high => 31.8700 3. low => 30.7795 4. close => 31.5900 5. volume => 3298800 }
2003-06-23 => { 1. open => 31.4100 2. high => 31.5300 3. low => 30.7200 4. close => 30.9800 5. volume => 3624000 }
2003-06-20 => { 1. open => 31.3800 2. high => 31.9200 3. low => 31.0100 4. close => 31.5000 5. volume => 2853000 }
2003-06-19 => { 1. open => 31.9100 2. high => 32.6500 3. low => 31.0900 4. close => 31.1500 5. volume => 3820400 }
2003-06-18 => { 1. open => 32.6100 2. high => 32.6300 3. low => 31.8900 4. close => 32.0200 5. volume => 4211600 }
2003-06-17 => { 1. open => 33.1400 2. high => 33.1400 3. low => 32.0482 4. close => 32.7100 5. volume => 3685200 }
2003-06-16 => { 1. open => 31.7983 2. high => 33.0000 3. low => 31.7200 4. close => 32.8500 5. volume => 5059800 }
2003-06-13 => { 1. open => 33.1500 2. high => 33.2500 3. low => 31.7200 4. close => 31.9000 5. volume => 6800000 }
2003-06-12 => { 1. open => 32.5400 2. high => 33.8100 3. low => 32.3200 4. close => 33.1500 5. volume => 12156800 }
2003-06-11 => { 1. open => 31.3000 2. high => 32.6307 3. low => 31.1300 4. close => 32.4400 5. volume => 5701200 }
2003-06-10 => { 1. open => 30.4000 2. high => 31.3400 3. low => 30.2500 4. close => 31.3400 5. volume => 6447200 }
2003-06-09 => { 1. open => 30.3000 2. high => 30.8000 3. low => 29.9100 4. close => 30.2200 5. volume => 3402600 }
2003-06-06 => { 1. open => 30.7885 2. high => 31.0400 3. low => 30.1600 4. close => 30.2500 5. volume => 4594800 }
2003-06-05 => { 1. open => 29.0400 2. high => 31.3500 3. low => 28.9400 4. close => 30.5900 5. volume => 10233600 }
2003-06-04 => { 1. open => 28.9600 2. high => 29.5000 3. low => 28.8400 4. close => 29.1700 5. volume => 5543000 }
2003-06-03 => { 1. open => 28.7900 2. high => 29.0500 3. low => 28.3000 4. close => 28.9700 5. volume => 4796600 }
2003-06-02 => { 1. open => 29.0500 2. high => 29.5400 3. low => 28.3500 4. close => 28.8000 5. volume => 5918000 }
2003-05-30 => { 1. open => 28.7300 2. high => 29.3500 3. low => 28.3002 4. close => 29.0000 5. volume => 12143000 }
2003-05-29 => { 1. open => 27.0700 2. high => 27.9972 3. low => 27.0200 4. close => 27.7000 5. volume => 8886000 }
2003-05-28 => { 1. open => 26.4000 2. high => 26.9100 3. low => 26.2600 4. close => 26.8000 5. volume => 3567200 }
2003-05-27 => { 1. open => 26.0300 2. high => 26.2600 3. low => 25.7600 4. close => 26.2000 5. volume => 4482200 }
2003-05-23 => { 1. open => 26.0500 2. high => 26.3000 3. low => 25.9540 4. close => 26.0400 5. volume => 2893800 }
2003-05-22 => { 1. open => 25.2900 2. high => 26.4300 3. low => 25.2700 4. close => 26.1000 5. volume => 3808200 }
2003-05-21 => { 1. open => 24.9510 2. high => 25.7300 3. low => 24.8200 4. close => 25.6900 5. volume => 4426200 }
2003-05-20 => { 1. open => 25.1700 2. high => 25.6100 3. low => 24.8200 4. close => 24.9390 5. volume => 2533400 }
2003-05-19 => { 1. open => 25.4200 2. high => 25.7300 3. low => 24.9100 4. close => 24.9300 5. volume => 4054200 }
2003-05-16 => { 1. open => 25.6400 2. high => 26.5510 3. low => 25.5700 4. close => 25.7300 5. volume => 5660000 }
2003-05-15 => { 1. open => 25.4700 2. high => 25.6000 3. low => 24.9800 4. close => 25.3500 5. volume => 4647000 }
2003-05-14 => { 1. open => 26.2700 2. high => 26.3500 3. low => 24.8600 4. close => 25.4100 5. volume => 8990000 }
2003-05-13 => { 1. open => 26.7000 2. high => 26.8000 3. low => 26.0500 4. close => 26.2000 5. volume => 4837400 }
2003-05-12 => { 1. open => 26.4000 2. high => 27.1700 3. low => 26.1800 4. close => 27.1300 5. volume => 5163200 }
2003-05-09 => { 1. open => 26.8100 2. high => 26.8500 3. low => 26.1000 4. close => 26.5000 5. volume => 5209400 }
2003-05-08 => { 1. open => 26.9300 2. high => 27.5400 3. low => 26.6470 4. close => 26.7900 5. volume => 7298400 }
2003-05-07 => { 1. open => 27.2200 2. high => 27.7800 3. low => 27.2000 4. close => 27.5000 5. volume => 5724200 }
2003-05-06 => { 1. open => 26.4800 2. high => 27.8300 3. low => 26.4200 4. close => 27.5100 5. volume => 8749200 }
2003-05-05 => { 1. open => 26.2110 2. high => 26.7400 3. low => 26.1097 4. close => 26.3800 5. volume => 6938400 }
2003-05-02 => { 1. open => 25.1000 2. high => 26.1600 3. low => 25.1000 4. close => 26.0000 5. volume => 6593400 }
2003-05-01 => { 1. open => 25.1900 2. high => 25.3200 3. low => 24.4700 4. close => 25.1100 5. volume => 4394600 }
2003-04-30 => { 1. open => 25.1000 2. high => 25.6100 3. low => 24.9994 4. close => 25.4400 5. volume => 5232200 }
2003-04-29 => { 1. open => 25.5200 2. high => 25.6100 3. low => 24.4500 4. close => 25.1300 5. volume => 9194000 }
2003-04-28 => { 1. open => 23.3400 2. high => 23.7979 3. low => 23.3000 4. close => 23.6900 5. volume => 5115200 }
2003-04-25 => { 1. open => 23.8000 2. high => 23.9000 3. low => 23.2900 4. close => 23.3100 5. volume => 3182000 }
2003-04-24 => { 1. open => 23.8700 2. high => 24.0500 3. low => 23.5500 4. close => 23.9300 5. volume => 2757200 }
2003-04-23 => { 1. open => 24.2800 2. high => 24.3400 3. low => 23.7500 4. close => 24.1200 5. volume => 3176400 }
2003-04-22 => { 1. open => 23.7600 2. high => 24.3400 3. low => 23.3800 4. close => 24.3000 5. volume => 5240000 }
2003-04-21 => { 1. open => 23.8800 2. high => 23.8900 3. low => 23.5300 4. close => 23.7200 5. volume => 3313800 }
2003-04-17 => { 1. open => 23.0900 2. high => 23.9000 3. low => 23.0000 4. close => 23.9000 5. volume => 5945400 }
2003-04-16 => { 1. open => 23.1600 2. high => 23.5084 3. low => 22.8600 4. close => 23.0200 5. volume => 5076000 }
2003-04-15 => { 1. open => 22.2500 2. high => 23.1700 3. low => 22.0187 4. close => 23.0500 5. volume => 5688800 }
2003-04-14 => { 1. open => 21.8500 2. high => 22.2600 3. low => 21.3700 4. close => 22.2300 5. volume => 4854800 }
2003-04-11 => { 1. open => 21.3700 2. high => 22.1500 3. low => 21.3700 4. close => 21.7500 5. volume => 6685200 }
2003-04-10 => { 1. open => 20.6900 2. high => 21.6190 3. low => 20.5400 4. close => 21.5700 5. volume => 7051200 }
2003-04-09 => { 1. open => 21.0400 2. high => 21.0500 3. low => 20.6000 4. close => 20.6000 5. volume => 4988400 }
2003-04-08 => { 1. open => 20.2300 2. high => 21.2100 3. low => 20.1300 4. close => 20.8500 5. volume => 7359000 }
2003-04-07 => { 1. open => 20.7700 2. high => 21.2000 3. low => 20.3000 4. close => 20.3000 5. volume => 4574600 }
2003-04-04 => { 1. open => 21.0400 2. high => 21.0500 3. low => 20.4100 4. close => 20.4610 5. volume => 3526200 }
2003-04-03 => { 1. open => 21.3500 2. high => 21.3799 3. low => 20.7000 4. close => 20.9600 5. volume => 3508200 }
2003-04-02 => { 1. open => 19.9000 2. high => 20.8000 3. low => 19.8500 4. close => 20.7100 5. volume => 3664400 }
2003-04-01 => { 1. open => 19.8900 2. high => 19.9600 3. low => 19.4000 4. close => 19.5400 5. volume => 3492000 }
2003-03-31 => { 1. open => 19.7300 2. high => 20.2000 3. low => 19.4900 4. close => 19.9000 5. volume => 3769200 }
2003-03-28 => { 1. open => 19.9400 2. high => 20.2000 3. low => 19.8970 4. close => 19.9900 5. volume => 2097200 }
2003-03-27 => { 1. open => 20.4100 2. high => 20.6000 3. low => 19.9500 4. close => 19.9900 5. volume => 4602000 }
2003-03-26 => { 1. open => 20.3100 2. high => 20.7996 3. low => 20.2290 4. close => 20.5500 5. volume => 2626800 }
2003-03-25 => { 1. open => 20.1000 2. high => 20.7500 3. low => 19.9200 4. close => 20.5000 5. volume => 3879800 }
2003-03-24 => { 1. open => 21.0100 2. high => 21.4998 3. low => 19.9500 4. close => 20.0200 5. volume => 4754400 }
2003-03-21 => { 1. open => 21.0500 2. high => 21.5200 3. low => 20.5500 4. close => 21.4900 5. volume => 5052800 }
2003-03-20 => { 1. open => 20.8500 2. high => 21.0800 3. low => 20.0400 4. close => 20.6500 5. volume => 6178200 }
2003-03-19 => { 1. open => 22.1000 2. high => 22.1000 3. low => 20.7200 4. close => 21.1300 5. volume => 7509000 }
2003-03-18 => { 1. open => 21.6000 2. high => 22.1800 3. low => 21.4400 4. close => 22.1000 5. volume => 5010000 }
2003-03-17 => { 1. open => 19.9600 2. high => 21.5900 3. low => 19.8200 4. close => 21.5600 5. volume => 8268600 }
2003-03-14 => { 1. open => 20.0700 2. high => 20.0700 3. low => 19.6310 4. close => 19.8400 5. volume => 3472400 }
2003-03-13 => { 1. open => 19.2300 2. high => 20.1400 3. low => 19.0500 4. close => 20.0500 5. volume => 5115200 }
2003-03-12 => { 1. open => 18.7300 2. high => 19.0100 3. low => 18.5590 4. close => 18.8500 5. volume => 5809800 }
2003-03-11 => { 1. open => 18.7000 2. high => 18.9800 3. low => 18.4200 4. close => 18.7600 5. volume => 3401400 }
2003-03-10 => { 1. open => 18.6200 2. high => 18.7100 3. low => 18.2600 4. close => 18.4000 5. volume => 2389400 }
2003-03-07 => { 1. open => 18.3000 2. high => 18.8200 3. low => 18.0100 4. close => 18.5600 5. volume => 4362200 }
2003-03-06 => { 1. open => 18.5290 2. high => 18.7900 3. low => 18.2000 4. close => 18.4090 5. volume => 6545000 }
2003-03-05 => { 1. open => 19.2800 2. high => 19.2800 3. low => 17.4000 4. close => 18.5700 5. volume => 11658000 }
2003-03-04 => { 1. open => 20.1500 2. high => 20.2000 3. low => 19.1760 4. close => 19.1800 5. volume => 2697600 }
2003-03-03 => { 1. open => 21.2000 2. high => 21.2100 3. low => 20.1400 4. close => 20.1700 5. volume => 2654000 }
2003-02-28 => { 1. open => 20.3900 2. high => 20.8500 3. low => 20.3000 4. close => 20.6500 5. volume => 2517600 }
2003-02-27 => { 1. open => 19.5300 2. high => 20.5800 3. low => 19.5100 4. close => 20.5100 5. volume => 3855200 }
2003-02-26 => { 1. open => 19.6700 2. high => 19.8500 3. low => 19.3200 4. close => 19.3500 5. volume => 3179400 }
2003-02-25 => { 1. open => 19.7700 2. high => 20.0100 3. low => 19.3000 4. close => 19.8200 5. volume => 4392200 }
2003-02-24 => { 1. open => 20.3200 2. high => 20.4700 3. low => 19.8000 4. close => 19.9100 5. volume => 4183800 }
2003-02-21 => { 1. open => 20.8000 2. high => 20.8599 3. low => 20.3200 4. close => 20.5100 5. volume => 5122200 }
2003-02-20 => { 1. open => 21.1700 2. high => 21.2000 3. low => 20.6600 4. close => 20.7200 5. volume => 2194200 }
2003-02-19 => { 1. open => 21.7700 2. high => 21.9006 3. low => 20.7500 4. close => 20.9900 5. volume => 1987400 }
2003-02-18 => { 1. open => 21.5500 2. high => 21.7700 3. low => 21.1100 4. close => 21.7200 5. volume => 2393600 }
2003-02-14 => { 1. open => 20.8000 2. high => 21.5500 3. low => 20.5410 4. close => 21.5100 5. volume => 2772800 }
2003-02-13 => { 1. open => 21.0300 2. high => 21.0400 3. low => 20.3500 4. close => 20.7500 5. volume => 2467400 }
2003-02-12 => { 1. open => 21.1400 2. high => 21.2400 3. low => 20.8600 4. close => 20.9200 5. volume => 3675600 }
2003-02-11 => { 1. open => 21.4300 2. high => 21.5712 3. low => 21.0400 4. close => 21.1200 5. volume => 4556600 }
2003-02-10 => { 1. open => 21.0796 2. high => 21.4200 3. low => 20.5400 4. close => 21.3400 5. volume => 5310000 }
2003-02-07 => { 1. open => 21.9000 2. high => 21.9300 3. low => 21.0000 4. close => 21.0500 5. volume => 4033400 }
2003-02-06 => { 1. open => 21.8400 2. high => 22.1100 3. low => 21.3900 4. close => 21.7100 5. volume => 4070000 }
2003-02-05 => { 1. open => 21.8600 2. high => 22.3900 3. low => 21.6000 4. close => 21.9900 5. volume => 4071600 }
2003-02-04 => { 1. open => 21.9500 2. high => 22.0000 3. low => 21.3800 4. close => 21.6800 5. volume => 4728800 }
2003-02-03 => { 1. open => 22.0090 2. high => 22.1500 3. low => 21.9300 4. close => 22.0300 5. volume => 4844600 }
2003-01-31 => { 1. open => 21.6200 2. high => 22.0913 3. low => 21.5000 4. close => 21.9610 5. volume => 4828800 }
2003-01-30 => { 1. open => 22.5400 2. high => 22.7100 3. low => 21.7100 4. close => 21.7700 5. volume => 4512800 }
2003-01-29 => { 1. open => 22.2300 2. high => 22.6600 3. low => 21.8700 4. close => 22.5600 5. volume => 5567000 }
2003-01-28 => { 1. open => 22.6500 2. high => 22.6700 3. low => 22.0300 4. close => 22.3500 5. volume => 5205200 }
2003-01-27 => { 1. open => 22.6100 2. high => 22.7000 3. low => 21.4400 4. close => 22.5290 5. volume => 7619000 }
2003-01-24 => { 1. open => 23.7800 2. high => 23.7900 3. low => 21.2200 4. close => 22.7000 5. volume => 22813800 }
2003-01-23 => { 1. open => 24.6300 2. high => 25.2530 3. low => 24.3300 4. close => 25.1500 5. volume => 3224000 }
2003-01-22 => { 1. open => 24.6400 2. high => 25.4690 3. low => 24.1200 4. close => 24.3400 5. volume => 4968200 }
2003-01-21 => { 1. open => 26.0700 2. high => 26.1700 3. low => 24.6000 4. close => 24.7500 5. volume => 2793600 }
2003-01-17 => { 1. open => 26.2700 2. high => 26.7000 3. low => 25.9100 4. close => 26.0000 5. volume => 1786800 }
2003-01-16 => { 1. open => 26.6500 2. high => 27.0800 3. low => 25.2100 4. close => 26.4700 5. volume => 2051000 }
2003-01-15 => { 1. open => 27.1500 2. high => 27.2900 3. low => 26.6400 4. close => 26.6400 5. volume => 3583400 }
2003-01-14 => { 1. open => 27.2000 2. high => 27.7500 3. low => 26.7300 4. close => 27.1000 5. volume => 2438000 }
2003-01-13 => { 1. open => 27.4900 2. high => 27.9700 3. low => 26.7400 4. close => 27.1800 5. volume => 6103200 }
2003-01-10 => { 1. open => 26.5300 2. high => 27.4500 3. low => 26.4000 4. close => 27.4200 5. volume => 3671000 }
2003-01-09 => { 1. open => 26.2600 2. high => 27.1800 3. low => 26.1000 4. close => 26.6800 5. volume => 5806400 }
2003-01-08 => { 1. open => 26.6200 2. high => 26.8900 3. low => 25.9400 4. close => 26.0600 5. volume => 5110800 }
2003-01-07 => { 1. open => 26.0000 2. high => 27.4000 3. low => 25.9100 4. close => 26.7000 5. volume => 12074400 }
2003-01-06 => { 1. open => 25.3300 2. high => 25.9300 3. low => 24.8500 4. close => 25.2600 5. volume => 6669200 }
2003-01-03 => { 1. open => 25.6300 2. high => 25.9000 3. low => 25.0000 4. close => 25.3000 5. volume => 5176800 }
2003-01-02 => { 1. open => 24.5200 2. high => 26.1000 3. low => 24.5100 4. close => 25.7500 5. volume => 3075200 }
2002-12-31 => { 1. open => 24.7500 2. high => 25.0000 3. low => 24.4700 4. close => 24.5700 5. volume => 1814400 }
2002-12-30 => { 1. open => 24.5000 2. high => 25.0500 3. low => 23.8300 4. close => 24.7000 5. volume => 2146800 }
2002-12-27 => { 1. open => 24.7000 2. high => 24.8500 3. low => 24.3189 4. close => 24.4300 5. volume => 1572600 }
2002-12-26 => { 1. open => 24.4500 2. high => 25.0000 3. low => 24.4500 4. close => 24.6700 5. volume => 1867800 }
2002-12-24 => { 1. open => 24.5000 2. high => 24.6400 3. low => 23.9500 4. close => 24.4500 5. volume => 1819200 }
2002-12-23 => { 1. open => 25.3800 2. high => 25.4200 3. low => 24.2600 4. close => 24.5790 5. volume => 2282600 }
2002-12-20 => { 1. open => 25.4900 2. high => 26.0900 3. low => 25.0804 4. close => 25.2300 5. volume => 3767000 }
2002-12-19 => { 1. open => 25.0500 2. high => 25.3000 3. low => 24.0800 4. close => 25.1700 5. volume => 4991000 }
2002-12-18 => { 1. open => 26.0600 2. high => 26.1000 3. low => 24.7800 4. close => 25.2200 5. volume => 4999800 }
2002-12-17 => { 1. open => 26.9100 2. high => 27.0600 3. low => 25.8500 4. close => 26.1100 5. volume => 3352800 }
2002-12-16 => { 1. open => 26.3400 2. high => 27.6400 3. low => 26.2900 4. close => 26.9200 5. volume => 3336600 }
2002-12-13 => { 1. open => 26.9500 2. high => 26.9701 3. low => 25.8700 4. close => 26.3000 5. volume => 3186800 }
2002-12-12 => { 1. open => 27.3700 2. high => 27.4800 3. low => 26.3400 4. close => 27.0500 5. volume => 3522800 }
2002-12-11 => { 1. open => 27.5000 2. high => 27.5900 3. low => 26.9200 4. close => 27.1700 5. volume => 5672000 }
2002-12-10 => { 1. open => 27.6300 2. high => 28.3900 3. low => 27.5700 4. close => 27.6300 5. volume => 3346200 }
2002-12-09 => { 1. open => 28.7700 2. high => 28.7900 3. low => 27.3100 4. close => 27.3510 5. volume => 3983400 }
2002-12-06 => { 1. open => 27.9200 2. high => 29.1500 3. low => 27.9000 4. close => 28.8800 5. volume => 2871000 }
2002-12-05 => { 1. open => 28.6900 2. high => 29.1000 3. low => 27.9600 4. close => 28.2700 5. volume => 3753600 }
2002-12-04 => { 1. open => 28.7300 2. high => 29.1813 3. low => 27.8900 4. close => 28.4800 5. volume => 3323400 }
2002-12-03 => { 1. open => 28.6400 2. high => 29.1000 3. low => 28.1400 4. close => 28.2300 5. volume => 2033600 }
2002-12-02 => { 1. open => 29.7900 2. high => 30.5897 3. low => 28.3000 4. close => 28.7100 5. volume => 3275400 }
2002-11-29 => { 1. open => 28.8200 2. high => 29.5800 3. low => 28.5000 4. close => 29.3500 5. volume => 2404400 }
2002-11-27 => { 1. open => 26.9114 2. high => 29.3200 3. low => 26.8000 4. close => 28.7100 5. volume => 3942800 }
2002-11-26 => { 1. open => 27.7900 2. high => 27.9100 3. low => 26.7600 4. close => 26.9700 5. volume => 2742600 }
2002-11-25 => { 1. open => 27.2500 2. high => 27.9700 3. low => 27.0000 4. close => 27.8100 5. volume => 2812400 }
2002-11-22 => { 1. open => 27.6600 2. high => 27.8260 3. low => 27.0000 4. close => 27.2600 5. volume => 2556200 }
2002-11-21 => { 1. open => 27.0500 2. high => 27.8600 3. low => 27.0000 4. close => 27.7000 5. volume => 3026000 }
2002-11-20 => { 1. open => 26.2100 2. high => 27.0100 3. low => 25.8186 4. close => 26.9900 5. volume => 3414000 }
2002-11-19 => { 1. open => 27.3200 2. high => 27.8010 3. low => 25.8000 4. close => 26.1500 5. volume => 6257400 }
2002-11-18 => { 1. open => 27.4100 2. high => 27.9400 3. low => 27.2000 4. close => 27.3800 5. volume => 2988600 }
2002-11-15 => { 1. open => 27.0300 2. high => 27.6300 3. low => 26.9000 4. close => 27.3500 5. volume => 4154000 }
2002-11-14 => { 1. open => 25.9500 2. high => 27.5700 3. low => 25.9400 4. close => 27.1100 5. volume => 4411200 }
2002-11-13 => { 1. open => 25.1983 2. high => 25.9100 3. low => 24.3300 4. close => 25.7500 5. volume => 5857400 }
2002-11-12 => { 1. open => 24.5500 2. high => 25.7894 3. low => 23.7000 4. close => 25.1000 5. volume => 3755400 }
2002-11-11 => { 1. open => 25.5000 2. high => 25.5107 3. low => 24.1900 4. close => 24.4200 5. volume => 2526200 }
2002-11-08 => { 1. open => 25.6900 2. high => 26.5000 3. low => 25.0014 4. close => 25.5400 5. volume => 2805200 }
2002-11-07 => { 1. open => 26.7500 2. high => 27.1000 3. low => 25.4400 4. close => 25.6900 5. volume => 2880800 }
2002-11-06 => { 1. open => 26.7100 2. high => 27.1700 3. low => 26.2500 4. close => 26.9300 5. volume => 2948000 }
2002-11-05 => { 1. open => 26.0000 2. high => 26.6198 3. low => 25.6000 4. close => 26.6100 5. volume => 3437600 }
2002-11-04 => { 1. open => 27.0500 2. high => 27.1300 3. low => 25.7800 4. close => 25.9410 5. volume => 2898600 }
2002-11-01 => { 1. open => 26.3000 2. high => 26.8800 3. low => 25.5500 4. close => 26.5600 5. volume => 3464000 }
2002-10-31 => { 1. open => 26.4900 2. high => 26.7200 3. low => 25.5870 4. close => 26.2900 5. volume => 3770600 }
2002-10-30 => { 1. open => 27.1400 2. high => 27.2500 3. low => 26.1100 4. close => 26.3100 5. volume => 4708800 }
2002-10-29 => { 1. open => 27.3399 2. high => 27.5500 3. low => 25.8000 4. close => 27.0100 5. volume => 6011600 }
2002-10-28 => { 1. open => 28.4800 2. high => 28.4900 3. low => 26.3600 4. close => 27.3100 5. volume => 10289400 }
2002-10-25 => { 1. open => 23.9500 2. high => 26.4300 3. low => 23.9000 4. close => 26.3500 5. volume => 8521400 }
2002-10-24 => { 1. open => 24.8400 2. high => 25.5000 3. low => 23.6500 4. close => 23.8200 5. volume => 3448400 }
2002-10-23 => { 1. open => 24.2400 2. high => 25.5500 3. low => 23.7300 4. close => 25.0000 5. volume => 5334200 }
2002-10-22 => { 1. open => 25.0800 2. high => 25.6800 3. low => 24.1000 4. close => 24.1800 5. volume => 3213600 }
2002-10-21 => { 1. open => 25.0200 2. high => 25.5000 3. low => 23.9800 4. close => 25.1800 5. volume => 3034400 }
2002-10-18 => { 1. open => 23.9800 2. high => 25.2300 3. low => 23.3700 4. close => 25.1180 5. volume => 3552200 }
2002-10-17 => { 1. open => 24.0000 2. high => 24.5000 3. low => 23.6500 4. close => 24.2100 5. volume => 3705600 }
2002-10-16 => { 1. open => 23.4500 2. high => 23.8300 3. low => 22.4702 4. close => 22.8900 5. volume => 3246600 }
2002-10-15 => { 1. open => 21.9100 2. high => 24.1200 3. low => 21.3500 4. close => 23.8400 5. volume => 9123800 }
2002-10-14 => { 1. open => 21.3900 2. high => 22.2200 3. low => 20.6600 4. close => 21.0100 5. volume => 5968400 }
2002-10-11 => { 1. open => 20.4700 2. high => 21.4899 3. low => 19.8000 4. close => 21.4300 5. volume => 5728200 }
2002-10-10 => { 1. open => 19.8400 2. high => 20.7500 3. low => 19.1000 4. close => 20.0900 5. volume => 6220400 }
2002-10-09 => { 1. open => 19.8000 2. high => 20.2500 3. low => 19.3600 4. close => 19.7600 5. volume => 4517400 }
2002-10-08 => { 1. open => 19.9000 2. high => 21.3000 3. low => 19.0800 4. close => 20.4400 5. volume => 8746400 }
2002-10-07 => { 1. open => 21.4700 2. high => 21.4704 3. low => 19.2700 4. close => 19.5500 5. volume => 6603600 }
2002-10-04 => { 1. open => 20.8900 2. high => 21.8400 3. low => 20.2700 4. close => 21.5500 5. volume => 4547400 }
2002-10-03 => { 1. open => 21.1000 2. high => 21.1400 3. low => 20.3700 4. close => 20.8600 5. volume => 3668400 }
2002-10-02 => { 1. open => 22.2000 2. high => 22.3900 3. low => 21.0900 4. close => 21.1000 5. volume => 4314600 }
2002-10-01 => { 1. open => 22.0600 2. high => 22.8800 3. low => 21.0200 4. close => 22.3500 5. volume => 6488000 }
2002-09-30 => { 1. open => 22.6400 2. high => 22.7500 3. low => 21.1300 4. close => 22.0400 5. volume => 4536200 }
2002-09-27 => { 1. open => 23.9900 2. high => 24.5600 3. low => 23.2600 4. close => 23.2600 5. volume => 2118600 }
2002-09-26 => { 1. open => 23.7000 2. high => 24.6000 3. low => 23.7000 4. close => 24.1800 5. volume => 2764800 }
2002-09-25 => { 1. open => 22.7500 2. high => 23.8500 3. low => 22.5500 4. close => 23.6780 5. volume => 2676600 }
2002-09-24 => { 1. open => 22.9600 2. high => 23.2100 3. low => 22.1491 4. close => 22.4800 5. volume => 3054600 }
2002-09-23 => { 1. open => 23.2400 2. high => 23.3400 3. low => 22.8700 4. close => 23.1200 5. volume => 3384000 }
2002-09-20 => { 1. open => 23.3500 2. high => 23.5700 3. low => 22.9000 4. close => 23.4300 5. volume => 5539200 }
2002-09-19 => { 1. open => 23.6114 2. high => 23.6700 3. low => 23.1000 4. close => 23.3720 5. volume => 3887000 }
2002-09-18 => { 1. open => 24.2600 2. high => 24.4000 3. low => 23.1700 4. close => 23.9300 5. volume => 6944000 }
2002-09-17 => { 1. open => 23.7600 2. high => 24.7100 3. low => 23.4600 4. close => 24.3200 5. volume => 9919200 }
2002-09-16 => { 1. open => 22.0000 2. high => 22.3800 3. low => 21.6800 4. close => 22.3600 5. volume => 5283200 }
2002-09-13 => { 1. open => 23.0000 2. high => 23.0200 3. low => 21.9200 4. close => 22.0900 5. volume => 5033600 }
2002-09-12 => { 1. open => 24.3500 2. high => 24.3500 3. low => 22.8800 4. close => 23.1000 5. volume => 5207600 }
2002-09-11 => { 1. open => 23.9000 2. high => 24.4700 3. low => 23.7500 4. close => 24.4100 5. volume => 4117800 }
2002-09-10 => { 1. open => 24.6800 2. high => 24.6900 3. low => 23.4000 4. close => 23.8400 5. volume => 3762600 }
2002-09-09 => { 1. open => 24.9000 2. high => 24.9100 3. low => 23.9000 4. close => 24.6000 5. volume => 3785400 }
2002-09-06 => { 1. open => 23.7500 2. high => 25.1405 3. low => 23.7300 4. close => 24.8900 5. volume => 3137400 }
2002-09-05 => { 1. open => 24.9800 2. high => 25.0500 3. low => 23.6010 4. close => 23.6100 5. volume => 3326600 }
2002-09-04 => { 1. open => 24.5700 2. high => 25.6900 3. low => 23.6900 4. close => 25.5040 5. volume => 5918600 }
2002-09-03 => { 1. open => 24.2400 2. high => 24.8100 3. low => 23.4696 4. close => 24.4900 5. volume => 3803400 }
2002-08-30 => { 1. open => 24.7300 2. high => 25.4900 3. low => 24.5000 4. close => 24.6100 5. volume => 2616600 }
2002-08-29 => { 1. open => 24.5000 2. high => 25.1500 3. low => 24.2500 4. close => 24.7400 5. volume => 3455600 }
2002-08-28 => { 1. open => 25.1300 2. high => 25.7700 3. low => 24.9000 4. close => 25.0000 5. volume => 5367200 }
2002-08-27 => { 1. open => 25.3000 2. high => 26.9400 3. low => 25.1000 4. close => 25.1200 5. volume => 12790200 }
2002-08-26 => { 1. open => 28.1000 2. high => 28.3100 3. low => 26.9610 4. close => 28.1000 5. volume => 3621000 }
2002-08-23 => { 1. open => 29.5800 2. high => 29.7200 3. low => 27.4000 4. close => 27.6000 5. volume => 4708200 }
2002-08-22 => { 1. open => 30.3500 2. high => 30.3600 3. low => 29.1350 4. close => 29.7100 5. volume => 2034600 }
2002-08-21 => { 1. open => 30.7600 2. high => 30.8700 3. low => 28.6907 4. close => 30.2700 5. volume => 5154000 }
2002-08-20 => { 1. open => 30.6500 2. high => 31.0000 3. low => 29.8996 4. close => 30.5750 5. volume => 2685600 }
2002-08-19 => { 1. open => 29.7200 2. high => 30.9400 3. low => 29.4100 4. close => 30.6600 5. volume => 5250200 }
2002-08-16 => { 1. open => 28.5100 2. high => 29.7400 3. low => 28.0600 4. close => 29.3900 5. volume => 3567200 }
2002-08-15 => { 1. open => 27.5500 2. high => 28.7700 3. low => 27.1100 4. close => 28.6810 5. volume => 4713000 }
2002-08-14 => { 1. open => 25.1100 2. high => 27.4000 3. low => 24.9994 4. close => 27.3900 5. volume => 8100800 }
2002-08-13 => { 1. open => 26.7000 2. high => 27.3300 3. low => 24.9990 4. close => 25.2300 5. volume => 6118800 }
2002-08-12 => { 1. open => 28.4800 2. high => 28.5100 3. low => 25.9400 4. close => 26.8100 5. volume => 6858800 }
2002-08-09 => { 1. open => 28.1800 2. high => 29.2290 3. low => 27.8696 4. close => 28.7300 5. volume => 2324000 }
2002-08-08 => { 1. open => 28.6700 2. high => 28.9500 3. low => 25.9200 4. close => 28.7400 5. volume => 5133600 }
2002-08-07 => { 1. open => 28.5300 2. high => 29.0300 3. low => 27.9000 4. close => 28.9910 5. volume => 3928400 }
2002-08-06 => { 1. open => 26.7100 2. high => 28.8200 3. low => 26.6700 4. close => 28.1800 5. volume => 4191000 }
2002-08-05 => { 1. open => 27.0500 2. high => 27.5900 3. low => 26.1400 4. close => 26.2800 5. volume => 3503600 }
2002-08-02 => { 1. open => 28.9500 2. high => 28.9600 3. low => 26.6023 4. close => 27.2900 5. volume => 4568000 }
2002-08-01 => { 1. open => 31.0000 2. high => 31.6000 3. low => 29.0000 4. close => 29.2000 5. volume => 5275200 }
2002-07-31 => { 1. open => 30.6000 2. high => 31.2500 3. low => 30.2500 4. close => 31.1970 5. volume => 5280200 }
2002-07-30 => { 1. open => 33.0100 2. high => 33.0200 3. low => 30.1800 4. close => 31.0100 5. volume => 6912200 }
2002-07-29 => { 1. open => 31.6100 2. high => 33.7800 3. low => 31.5200 4. close => 33.4500 5. volume => 3900200 }
2002-07-26 => { 1. open => 30.1000 2. high => 32.0200 3. low => 30.1000 4. close => 31.5000 5. volume => 4906400 }
2002-07-25 => { 1. open => 30.2600 2. high => 30.3600 3. low => 28.1000 4. close => 29.5000 5. volume => 3276200 }
2002-07-24 => { 1. open => 27.7900 2. high => 30.5100 3. low => 26.2600 4. close => 30.4700 5. volume => 4555200 }
2002-07-23 => { 1. open => 28.0900 2. high => 28.7710 3. low => 27.6000 4. close => 27.8000 5. volume => 3166800 }
2002-07-22 => { 1. open => 28.6900 2. high => 29.4000 3. low => 26.9110 4. close => 28.0600 5. volume => 3138200 }
2002-07-19 => { 1. open => 29.8000 2. high => 30.0000 3. low => 28.6600 4. close => 28.9400 5. volume => 3117600 }
2002-07-18 => { 1. open => 30.2989 2. high => 31.2700 3. low => 29.5800 4. close => 29.8100 5. volume => 2739000 }
2002-07-17 => { 1. open => 30.8600 2. high => 32.0500 3. low => 29.2600 4. close => 30.3800 5. volume => 4404200 }
2002-07-16 => { 1. open => 31.6000 2. high => 32.0000 3. low => 30.2900 4. close => 30.5400 5. volume => 4060400 }
2002-07-15 => { 1. open => 32.7500 2. high => 33.1200 3. low => 29.6000 4. close => 32.1100 5. volume => 5025000 }
2002-07-12 => { 1. open => 33.6300 2. high => 33.8200 3. low => 32.5000 4. close => 32.6700 5. volume => 3296000 }
2002-07-11 => { 1. open => 32.9900 2. high => 33.9100 3. low => 32.3000 4. close => 33.5800 5. volume => 3062000 }
2002-07-10 => { 1. open => 33.5400 2. high => 37.0540 3. low => 32.5800 4. close => 32.9190 5. volume => 5195000 }
2002-07-09 => { 1. open => 36.0000 2. high => 36.0014 3. low => 33.1500 4. close => 33.3100 5. volume => 11377400 }
2002-07-08 => { 1. open => 37.5500 2. high => 37.9600 3. low => 36.0900 4. close => 36.1900 5. volume => 2973000 }
2002-07-05 => { 1. open => 35.5000 2. high => 37.8400 3. low => 35.4900 4. close => 37.6900 5. volume => 1572000 }
2002-07-03 => { 1. open => 36.3000 2. high => 36.3290 3. low => 34.5300 4. close => 35.1500 5. volume => 5265200 }
2002-07-02 => { 1. open => 37.0100 2. high => 37.2500 3. low => 36.3100 4. close => 36.4700 5. volume => 5323800 }
2002-07-01 => { 1. open => 39.4500 2. high => 39.8400 3. low => 36.8500 4. close => 37.0600 5. volume => 4685600 }
2002-06-28 => { 1. open => 38.2400 2. high => 40.0200 3. low => 38.1100 4. close => 39.4100 5. volume => 4855800 }
2002-06-27 => { 1. open => 38.4600 2. high => 38.6900 3. low => 36.9300 4. close => 37.8100 5. volume => 3656000 }
2002-06-26 => { 1. open => 38.1000 2. high => 38.3300 3. low => 36.9600 4. close => 37.8180 5. volume => 3408600 }
2002-06-25 => { 1. open => 38.9000 2. high => 39.3200 3. low => 38.2600 4. close => 38.5800 5. volume => 3408800 }
2002-06-24 => { 1. open => 38.3000 2. high => 39.3200 3. low => 36.9000 4. close => 38.8900 5. volume => 4958400 }
2002-06-21 => { 1. open => 37.7000 2. high => 38.5200 3. low => 36.3300 4. close => 38.1700 5. volume => 4067000 }
2002-06-20 => { 1. open => 38.2900 2. high => 38.7200 3. low => 37.5495 4. close => 37.7500 5. volume => 1635600 }
2002-06-19 => { 1. open => 37.8300 2. high => 38.9200 3. low => 37.7100 4. close => 38.2300 5. volume => 1931000 }
2002-06-18 => { 1. open => 38.2500 2. high => 38.2500 3. low => 37.6500 4. close => 37.8700 5. volume => 3136400 }
2002-06-17 => { 1. open => 37.7200 2. high => 38.8500 3. low => 37.7100 4. close => 38.3300 5. volume => 3703200 }
2002-06-14 => { 1. open => 38.1700 2. high => 38.3400 3. low => 36.8500 4. close => 37.5100 5. volume => 3232800 }
2002-06-13 => { 1. open => 39.8500 2. high => 39.9500 3. low => 38.2300 4. close => 38.3400 5. volume => 3781400 }
2002-06-12 => { 1. open => 39.5000 2. high => 40.0000 3. low => 39.3700 4. close => 39.9600 5. volume => 2617200 }
2002-06-11 => { 1. open => 39.3000 2. high => 40.0410 3. low => 39.1700 4. close => 39.3600 5. volume => 3867000 }
2002-06-10 => { 1. open => 39.0000 2. high => 40.0400 3. low => 38.9500 4. close => 39.5900 5. volume => 3649200 }
2002-06-07 => { 1. open => 39.1000 2. high => 39.3260 3. low => 38.6900 4. close => 38.9900 5. volume => 2170800 }
2002-06-06 => { 1. open => 39.5900 2. high => 39.8505 3. low => 38.8400 4. close => 38.9900 5. volume => 2976600 }
2002-06-05 => { 1. open => 38.6200 2. high => 39.5100 3. low => 38.5000 4. close => 39.1900 5. volume => 4276200 }
2002-06-04 => { 1. open => 39.2700 2. high => 40.0000 3. low => 38.4000 4. close => 39.0000 5. volume => 3804600 }
2002-06-03 => { 1. open => 39.8500 2. high => 40.0400 3. low => 39.1400 4. close => 39.2600 5. volume => 5915000 }
2002-05-31 => { 1. open => 39.1900 2. high => 41.0000 3. low => 38.7700 4. close => 40.2700 5. volume => 37014600 }
2002-05-30 => { 1. open => 37.3000 2. high => 37.9600 3. low => 37.0000 4. close => 37.5100 5. volume => 2817000 }
2002-05-29 => { 1. open => 37.3500 2. high => 38.0000 3. low => 37.0300 4. close => 37.2800 5. volume => 1644600 }
2002-05-28 => { 1. open => 37.8500 2. high => 38.0700 3. low => 36.6000 4. close => 37.3800 5. volume => 1652000 }
2002-05-24 => { 1. open => 38.7100 2. high => 39.2000 3. low => 37.5700 4. close => 37.6300 5. volume => 1408200 }
2002-05-23 => { 1. open => 38.1500 2. high => 39.0200 3. low => 37.4900 4. close => 39.0000 5. volume => 2370600 }
2002-05-22 => { 1. open => 38.3200 2. high => 38.4600 3. low => 37.5000 4. close => 38.0000 5. volume => 3139800 }
2002-05-21 => { 1. open => 39.4100 2. high => 39.4100 3. low => 37.6000 4. close => 38.4700 5. volume => 1601600 }
2002-05-20 => { 1. open => 39.4300 2. high => 39.6900 3. low => 38.8200 4. close => 38.9000 5. volume => 1701800 }
2002-05-17 => { 1. open => 38.9400 2. high => 39.4100 3. low => 38.7500 4. close => 39.3300 5. volume => 2414600 }
2002-05-16 => { 1. open => 38.9023 2. high => 39.0000 3. low => 38.3000 4. close => 38.9000 5. volume => 1697000 }
2002-05-15 => { 1. open => 39.1000 2. high => 39.3000 3. low => 38.4700 4. close => 38.7600 5. volume => 3486600 }
2002-05-14 => { 1. open => 38.1500 2. high => 39.7500 3. low => 38.1400 4. close => 39.3000 5. volume => 2877600 }
2002-05-13 => { 1. open => 38.3800 2. high => 38.5800 3. low => 37.4000 4. close => 38.1200 5. volume => 2409200 }
2002-05-10 => { 1. open => 38.3900 2. high => 38.9038 3. low => 38.2500 4. close => 38.5800 5. volume => 1445000 }
2002-05-09 => { 1. open => 38.1700 2. high => 38.8200 3. low => 37.8600 4. close => 38.2200 5. volume => 2255600 }
2002-05-08 => { 1. open => 38.1100 2. high => 38.8200 3. low => 36.8000 4. close => 38.0700 5. volume => 2885000 }
2002-05-07 => { 1. open => 38.0000 2. high => 38.2500 3. low => 37.3900 4. close => 37.9400 5. volume => 2842800 }
2002-05-06 => { 1. open => 38.3300 2. high => 39.4100 3. low => 37.7500 4. close => 38.1500 5. volume => 3183600 }
2002-05-03 => { 1. open => 38.1300 2. high => 38.3200 3. low => 37.4490 4. close => 38.2000 5. volume => 3454200 }
2002-05-02 => { 1. open => 38.1000 2. high => 38.3500 3. low => 38.0000 4. close => 38.1300 5. volume => 3492000 }
2002-05-01 => { 1. open => 38.1800 2. high => 38.6000 3. low => 37.8500 4. close => 38.0800 5. volume => 4384400 }
2002-04-30 => { 1. open => 37.1500 2. high => 38.2300 3. low => 36.2200 4. close => 38.1400 5. volume => 5237600 }
2002-04-29 => { 1. open => 37.1500 2. high => 38.6200 3. low => 36.8849 4. close => 38.5800 5. volume => 7052600 }
2002-04-26 => { 1. open => 34.8500 2. high => 37.2100 3. low => 34.7000 4. close => 36.8000 5. volume => 13839600 }
2002-04-25 => { 1. open => 32.7800 2. high => 33.6800 3. low => 32.6500 4. close => 33.3900 5. volume => 1696200 }
2002-04-24 => { 1. open => 33.5000 2. high => 33.7486 3. low => 32.5900 4. close => 32.8100 5. volume => 2045000 }
2002-04-23 => { 1. open => 32.7600 2. high => 33.5807 3. low => 32.2700 4. close => 33.4000 5. volume => 2697800 }
2002-04-22 => { 1. open => 33.5700 2. high => 33.6800 3. low => 32.4800 4. close => 32.9100 5. volume => 1299800 }
2002-04-19 => { 1. open => 33.4000 2. high => 33.7300 3. low => 32.9180 4. close => 33.6200 5. volume => 1157600 }
2002-04-18 => { 1. open => 33.2984 2. high => 33.8000 3. low => 32.8500 4. close => 33.4300 5. volume => 1896000 }
2002-04-17 => { 1. open => 33.3100 2. high => 33.7100 3. low => 32.6600 4. close => 33.3000 5. volume => 2672000 }
2002-04-16 => { 1. open => 32.9288 2. high => 33.5000 3. low => 32.9200 4. close => 33.3100 5. volume => 1828800 }
2002-04-15 => { 1. open => 33.1590 2. high => 33.3000 3. low => 32.6900 4. close => 32.7500 5. volume => 1094400 }
2002-04-12 => { 1. open => 32.5000 2. high => 33.3100 3. low => 32.3980 4. close => 32.9900 5. volume => 2376200 }
2002-04-11 => { 1. open => 33.2009 2. high => 33.5900 3. low => 32.3600 4. close => 32.4400 5. volume => 2187000 }
2002-04-10 => { 1. open => 33.1290 2. high => 33.3500 3. low => 32.5000 4. close => 33.1700 5. volume => 5578200 }
2002-04-09 => { 1. open => 33.9200 2. high => 34.2900 3. low => 32.8710 4. close => 33.0000 5. volume => 3645600 }
2002-04-08 => { 1. open => 33.0000 2. high => 33.6220 3. low => 32.6400 4. close => 33.4900 5. volume => 2743200 }
2002-04-05 => { 1. open => 32.8100 2. high => 33.2000 3. low => 32.6500 4. close => 33.0400 5. volume => 3083400 }
2002-04-04 => { 1. open => 31.6000 2. high => 32.9000 3. low => 31.6000 4. close => 32.7000 5. volume => 2569400 }
2002-04-03 => { 1. open => 31.8700 2. high => 31.9500 3. low => 31.0500 4. close => 31.6500 5. volume => 2840600 }
2002-04-02 => { 1. open => 31.8500 2. high => 32.2500 3. low => 31.3500 4. close => 31.8700 5. volume => 2740800 }
2002-04-01 => { 1. open => 32.8400 2. high => 32.9400 3. low => 30.6610 4. close => 32.0200 5. volume => 3151800 }
2002-03-28 => { 1. open => 32.8200 2. high => 33.2000 3. low => 32.7800 4. close => 32.8100 5. volume => 3368600 }
2002-03-27 => { 1. open => 33.0000 2. high => 33.0800 3. low => 32.4000 4. close => 32.7000 5. volume => 2356800 }
2002-03-26 => { 1. open => 33.2000 2. high => 33.4000 3. low => 32.7486 4. close => 33.0000 5. volume => 1765800 }
2002-03-25 => { 1. open => 33.9500 2. high => 34.0000 3. low => 32.5800 4. close => 32.7700 5. volume => 2867600 }
2002-03-22 => { 1. open => 34.3850 2. high => 34.4000 3. low => 33.6300 4. close => 33.8200 5. volume => 3864600 }
2002-03-21 => { 1. open => 34.8000 2. high => 34.8006 3. low => 33.7500 4. close => 34.4100 5. volume => 3072200 }
2002-03-20 => { 1. open => 34.8000 2. high => 35.0000 3. low => 34.1000 4. close => 34.9700 5. volume => 2616000 }
2002-03-19 => { 1. open => 33.5600 2. high => 34.9100 3. low => 33.3700 4. close => 34.6900 5. volume => 6852000 }
2002-03-18 => { 1. open => 35.1000 2. high => 35.1500 3. low => 33.0600 4. close => 33.4500 5. volume => 7802600 }
2002-03-15 => { 1. open => 31.8411 2. high => 34.0000 3. low => 31.8100 4. close => 33.8100 5. volume => 6350600 }
2002-03-14 => { 1. open => 31.8700 2. high => 32.3436 3. low => 31.6800 4. close => 32.0400 5. volume => 1377200 }
2002-03-13 => { 1. open => 32.3300 2. high => 32.3611 3. low => 31.6200 4. close => 31.7800 5. volume => 1560000 }
2002-03-12 => { 1. open => 31.6400 2. high => 32.5000 3. low => 31.2000 4. close => 32.2600 5. volume => 1351400 }
2002-03-11 => { 1. open => 31.5900 2. high => 31.9100 3. low => 31.0400 4. close => 31.6200 5. volume => 1741200 }
2002-03-08 => { 1. open => 31.1400 2. high => 31.8800 3. low => 31.0500 4. close => 31.5400 5. volume => 1690800 }
2002-03-07 => { 1. open => 31.3700 2. high => 31.8300 3. low => 30.4400 4. close => 30.9800 5. volume => 2303000 }
2002-03-06 => { 1. open => 31.7500 2. high => 32.0000 3. low => 30.0500 4. close => 31.3500 5. volume => 3829800 }
2002-03-05 => { 1. open => 32.7900 2. high => 32.8000 3. low => 30.7000 4. close => 31.3800 5. volume => 2148600 }
2002-03-04 => { 1. open => 31.8400 2. high => 32.8900 3. low => 31.8000 4. close => 32.4800 5. volume => 2561400 }
2002-03-01 => { 1. open => 32.0300 2. high => 32.1400 3. low => 31.3700 4. close => 31.9500 5. volume => 1309800 }
2002-02-28 => { 1. open => 32.1200 2. high => 32.5200 3. low => 31.8000 4. close => 32.0400 5. volume => 3259200 }
2002-02-27 => { 1. open => 31.3100 2. high => 32.3000 3. low => 31.3000 4. close => 32.0000 5. volume => 3252600 }
2002-02-26 => { 1. open => 30.7300 2. high => 31.4400 3. low => 30.1500 4. close => 31.2500 5. volume => 1269800 }
2002-02-25 => { 1. open => 29.3000 2. high => 30.8500 3. low => 29.3000 4. close => 30.6000 5. volume => 1893800 }
2002-02-22 => { 1. open => 30.9900 2. high => 31.0200 3. low => 28.6500 4. close => 29.2500 5. volume => 2894600 }
2002-02-21 => { 1. open => 29.8500 2. high => 31.5000 3. low => 29.7005 4. close => 30.7400 5. volume => 2180400 }
2002-02-20 => { 1. open => 30.0900 2. high => 30.6800 3. low => 29.3500 4. close => 29.8800 5. volume => 1585200 }
2002-02-19 => { 1. open => 30.8000 2. high => 30.8300 3. low => 30.0800 4. close => 30.1000 5. volume => 1881800 }
2002-02-15 => { 1. open => 31.2500 2. high => 31.3850 3. low => 30.4300 4. close => 30.8500 5. volume => 4721600 }
2002-02-14 => { 1. open => 31.4100 2. high => 31.6000 3. low => 30.9000 4. close => 31.3600 5. volume => 2106000 }
2002-02-13 => { 1. open => 32.0500 2. high => 32.3000 3. low => 31.1000 4. close => 31.1900 5. volume => 4538600 }
2002-02-12 => { 1. open => 32.7723 2. high => 32.7800 3. low => 31.7800 4. close => 32.0900 5. volume => 1623800 }
2002-02-11 => { 1. open => 31.8500 2. high => 32.8684 3. low => 31.6000 4. close => 32.7900 5. volume => 1892600 }
2002-02-08 => { 1. open => 31.5000 2. high => 31.6000 3. low => 31.1105 4. close => 31.2900 5. volume => 1133400 }
2002-02-07 => { 1. open => 32.1000 2. high => 32.4700 3. low => 31.2100 4. close => 31.3500 5. volume => 2056200 }
2002-02-06 => { 1. open => 31.7011 2. high => 32.4500 3. low => 31.6800 4. close => 32.0000 5. volume => 2767400 }
2002-02-05 => { 1. open => 31.5000 2. high => 32.0500 3. low => 31.0500 4. close => 31.6500 5. volume => 2092400 }
2002-02-04 => { 1. open => 32.9300 2. high => 32.9308 3. low => 31.2600 4. close => 31.5300 5. volume => 1489200 }
2002-02-01 => { 1. open => 32.9700 2. high => 33.5000 3. low => 31.8400 4. close => 32.9500 5. volume => 3183800 }
2002-01-31 => { 1. open => 33.1800 2. high => 33.6100 3. low => 32.9100 4. close => 33.0100 5. volume => 2265600 }
2002-01-30 => { 1. open => 32.7500 2. high => 33.1500 3. low => 31.6100 4. close => 33.0000 5. volume => 3713000 }
2002-01-29 => { 1. open => 33.1700 2. high => 33.7400 3. low => 32.2000 4. close => 32.7600 5. volume => 3667400 }
2002-01-28 => { 1. open => 32.5900 2. high => 33.9600 3. low => 32.5900 4. close => 33.2300 5. volume => 8579600 }
2002-01-25 => { 1. open => 29.7693 2. high => 32.9500 3. low => 29.7700 4. close => 32.7800 5. volume => 19038800 }
2002-01-24 => { 1. open => 29.0000 2. high => 29.6600 3. low => 28.9600 4. close => 29.0600 5. volume => 2516600 }
2002-01-23 => { 1. open => 29.2400 2. high => 29.2900 3. low => 28.7500 4. close => 28.9500 5. volume => 4250600 }
2002-01-22 => { 1. open => 29.0700 2. high => 30.0400 3. low => 28.9100 4. close => 29.2000 5. volume => 4094400 }
2002-01-18 => { 1. open => 29.8600 2. high => 30.0000 3. low => 28.7500 4. close => 29.0900 5. volume => 2517000 }
2002-01-17 => { 1. open => 29.2800 2. high => 30.0000 3. low => 28.8500 4. close => 29.9000 5. volume => 4342200 }
2002-01-16 => { 1. open => 27.7700 2. high => 29.2800 3. low => 27.7500 4. close => 29.1100 5. volume => 3978000 }
2002-01-15 => { 1. open => 27.4000 2. high => 28.7500 3. low => 26.9600 4. close => 27.9200 5. volume => 2502600 }
2002-01-14 => { 1. open => 27.6500 2. high => 28.0384 3. low => 27.4500 4. close => 27.5300 5. volume => 3302400 }
2002-01-11 => { 1. open => 28.9600 2. high => 29.0000 3. low => 28.0600 4. close => 28.1100 5. volume => 5776400 }
2002-01-10 => { 1. open => 28.5900 2. high => 29.3028 3. low => 28.5600 4. close => 28.9500 5. volume => 4323200 }
2002-01-09 => { 1. open => 28.6800 2. high => 29.3700 3. low => 28.3100 4. close => 28.7500 5. volume => 2090600 }
2002-01-08 => { 1. open => 29.8596 2. high => 29.8900 3. low => 28.4300 4. close => 28.6000 5. volume => 6130400 }
2002-01-07 => { 1. open => 30.0000 2. high => 31.2000 3. low => 28.9300 4. close => 29.7400 5. volume => 5038200 }
2002-01-04 => { 1. open => 30.4400 2. high => 30.7400 3. low => 29.9700 4. close => 30.2000 5. volume => 4050800 }
2002-01-03 => { 1. open => 30.5900 2. high => 30.7400 3. low => 29.8500 4. close => 30.3500 5. volume => 3203600 }
2002-01-02 => { 1. open => 31.0000 2. high => 31.2800 3. low => 30.2400 4. close => 30.6000 5. volume => 1978200 }
2001-12-31 => { 1. open => 31.6500 2. high => 31.6500 3. low => 30.7600 4. close => 30.9100 5. volume => 2760000 }
2001-12-28 => { 1. open => 31.2800 2. high => 31.8700 3. low => 31.1700 4. close => 31.5800 5. volume => 2140400 }
2001-12-27 => { 1. open => 30.8600 2. high => 31.4000 3. low => 30.8600 4. close => 31.2600 5. volume => 2577200 }
2001-12-26 => { 1. open => 30.1000 2. high => 31.2900 3. low => 30.0500 4. close => 30.8200 5. volume => 2669400 }
2001-12-24 => { 1. open => 30.5600 2. high => 30.6188 3. low => 30.0000 4. close => 30.4200 5. volume => 1961400 }
2001-12-21 => { 1. open => 29.3900 2. high => 30.6000 3. low => 29.0000 4. close => 30.3400 5. volume => 7667600 }
2001-12-20 => { 1. open => 27.4500 2. high => 29.4000 3. low => 27.4500 4. close => 29.1100 5. volume => 8912600 }
2001-12-19 => { 1. open => 25.5000 2. high => 27.8000 3. low => 25.2500 4. close => 27.4400 5. volume => 5081600 }
2001-12-18 => { 1. open => 25.2500 2. high => 25.6500 3. low => 25.2500 4. close => 25.5600 5. volume => 4566800 }
2001-12-17 => { 1. open => 25.9700 2. high => 26.0000 3. low => 25.1400 4. close => 25.1400 5. volume => 3859200 }
2001-12-14 => { 1. open => 25.0900 2. high => 26.0800 3. low => 24.7700 4. close => 26.0700 5. volume => 4586400 }
2001-12-13 => { 1. open => 26.2900 2. high => 26.2900 3. low => 25.0000 4. close => 25.0100 5. volume => 4749800 }
2001-12-12 => { 1. open => 27.4700 2. high => 27.4700 3. low => 25.8700 4. close => 26.4200 5. volume => 3594000 }
2001-12-11 => { 1. open => 28.0500 2. high => 28.0600 3. low => 27.1100 4. close => 27.2500 5. volume => 2007200 }
2001-12-10 => { 1. open => 28.1792 2. high => 28.3700 3. low => 27.7400 4. close => 27.9000 5. volume => 3909800 }
2001-12-07 => { 1. open => 28.3000 2. high => 28.5900 3. low => 28.0000 4. close => 28.4400 5. volume => 3016800 }
2001-12-06 => { 1. open => 27.7500 2. high => 28.5100 3. low => 27.2100 4. close => 28.5000 5. volume => 4785200 }
2001-12-05 => { 1. open => 26.6300 2. high => 28.0300 3. low => 26.6000 4. close => 27.6900 5. volume => 3659600 }
2001-12-04 => { 1. open => 26.9023 2. high => 27.0900 3. low => 26.4700 4. close => 26.7300 5. volume => 4246200 }
2001-12-03 => { 1. open => 28.0300 2. high => 28.0500 3. low => 26.8300 4. close => 26.8300 5. volume => 2385800 }
2001-11-30 => { 1. open => 28.6000 2. high => 28.8000 3. low => 27.9300 4. close => 28.0400 5. volume => 3456200 }
2001-11-29 => { 1. open => 29.1900 2. high => 29.2100 3. low => 28.4000 4. close => 28.6700 5. volume => 3266600 }
2001-11-28 => { 1. open => 29.4100 2. high => 29.5000 3. low => 28.9200 4. close => 28.9700 5. volume => 4609400 }
2001-11-27 => { 1. open => 28.7300 2. high => 29.7500 3. low => 28.0000 4. close => 29.5590 5. volume => 5190800 }
2001-11-26 => { 1. open => 28.2100 2. high => 28.6700 3. low => 28.0000 4. close => 28.6700 5. volume => 1743600 }
2001-11-23 => { 1. open => 27.8000 2. high => 28.2500 3. low => 27.6000 4. close => 28.0900 5. volume => 629600 }
2001-11-21 => { 1. open => 27.3300 2. high => 27.8000 3. low => 27.0100 4. close => 27.8000 5. volume => 919400 }
2001-11-20 => { 1. open => 27.8900 2. high => 28.0000 3. low => 27.2600 4. close => 27.6300 5. volume => 1610400 }
2001-11-19 => { 1. open => 27.0000 2. high => 27.9900 3. low => 26.9896 4. close => 27.7100 5. volume => 1887200 }
2001-11-16 => { 1. open => 27.4100 2. high => 27.7000 3. low => 26.6100 4. close => 26.9600 5. volume => 3219200 }
2001-11-15 => { 1. open => 26.9400 2. high => 27.9400 3. low => 26.8200 4. close => 27.4600 5. volume => 2501000 }
2001-11-14 => { 1. open => 27.2500 2. high => 27.8800 3. low => 26.6005 4. close => 26.9600 5. volume => 3944600 }
2001-11-13 => { 1. open => 25.6900 2. high => 27.1000 3. low => 25.6000 4. close => 27.0100 5. volume => 1926600 }
2001-11-12 => { 1. open => 25.8000 2. high => 25.8100 3. low => 24.7400 4. close => 25.5900 5. volume => 2378000 }
2001-11-09 => { 1. open => 25.5800 2. high => 26.2400 3. low => 25.3000 4. close => 25.8000 5. volume => 5481200 }
2001-11-08 => { 1. open => 24.4500 2. high => 25.6200 3. low => 24.3000 4. close => 25.5800 5. volume => 3494000 }
2001-11-07 => { 1. open => 24.1900 2. high => 24.8400 3. low => 24.1600 4. close => 24.4500 5. volume => 1785600 }
2001-11-06 => { 1. open => 23.5000 2. high => 24.4100 3. low => 23.2500 4. close => 24.2200 5. volume => 1628600 }
2001-11-05 => { 1. open => 22.7600 2. high => 23.7600 3. low => 22.7600 4. close => 23.4800 5. volume => 2289800 }
2001-11-02 => { 1. open => 22.9000 2. high => 23.4500 3. low => 22.0300 4. close => 22.8700 5. volume => 3732200 }
2001-11-01 => { 1. open => 22.4500 2. high => 23.3100 3. low => 21.8400 4. close => 23.0100 5. volume => 4868000 }
2001-10-31 => { 1. open => 23.3900 2. high => 23.5000 3. low => 22.4400 4. close => 22.4700 5. volume => 3326000 }
2001-10-30 => { 1. open => 23.4500 2. high => 23.4500 3. low => 22.2992 4. close => 23.1100 5. volume => 2413800 }
2001-10-29 => { 1. open => 24.5000 2. high => 24.5000 3. low => 23.2605 4. close => 23.5300 5. volume => 2473800 }
2001-10-26 => { 1. open => 24.0500 2. high => 24.9400 3. low => 24.0500 4. close => 24.3100 5. volume => 2579000 }
2001-10-25 => { 1. open => 23.9600 2. high => 24.1800 3. low => 23.0300 4. close => 24.1500 5. volume => 4598600 }
2001-10-24 => { 1. open => 23.7500 2. high => 24.2400 3. low => 23.2300 4. close => 24.0300 5. volume => 8950200 }
2001-10-23 => { 1. open => 23.2500 2. high => 24.5500 3. low => 22.7500 4. close => 22.8800 5. volume => 5504400 }
2001-10-22 => { 1. open => 22.7100 2. high => 23.1300 3. low => 22.4500 4. close => 22.6200 5. volume => 3443000 }
2001-10-19 => { 1. open => 21.9400 2. high => 22.9000 3. low => 21.3000 4. close => 22.6000 5. volume => 2246400 }
2001-10-18 => { 1. open => 21.8400 2. high => 22.1700 3. low => 21.3500 4. close => 21.7500 5. volume => 1069200 }
2001-10-17 => { 1. open => 21.9300 2. high => 22.6000 3. low => 21.2000 4. close => 21.6000 5. volume => 3547400 }
2001-10-16 => { 1. open => 21.8300 2. high => 22.1600 3. low => 21.3100 4. close => 21.9800 5. volume => 1995000 }
2001-10-15 => { 1. open => 22.2500 2. high => 22.2500 3. low => 21.5300 4. close => 21.7700 5. volume => 2574200 }
2001-10-12 => { 1. open => 22.3600 2. high => 22.9400 3. low => 21.4600 4. close => 22.1200 5. volume => 3200400 }
2001-10-11 => { 1. open => 21.2000 2. high => 22.9000 3. low => 21.2000 4. close => 22.3200 5. volume => 3244800 }
2001-10-10 => { 1. open => 20.1400 2. high => 21.2900 3. low => 20.0300 4. close => 21.2400 5. volume => 4766400 }
2001-10-09 => { 1. open => 19.8000 2. high => 20.1490 3. low => 19.5300 4. close => 20.1200 5. volume => 3347400 }
2001-10-08 => { 1. open => 20.0000 2. high => 20.7500 3. low => 19.9000 4. close => 20.6900 5. volume => 2738600 }
2001-10-05 => { 1. open => 20.8600 2. high => 21.0000 3. low => 19.8100 4. close => 20.1000 5. volume => 3061200 }
2001-10-04 => { 1. open => 21.2000 2. high => 21.8200 3. low => 20.5000 4. close => 21.0000 5. volume => 6875600 }
2001-10-03 => { 1. open => 18.7800 2. high => 20.2993 3. low => 18.5800 4. close => 20.1600 5. volume => 8188200 }
2001-10-02 => { 1. open => 18.8500 2. high => 19.0600 3. low => 18.6100 4. close => 18.7700 5. volume => 1615200 }
2001-10-01 => { 1. open => 18.8300 2. high => 19.1000 3. low => 18.2203 4. close => 18.8200 5. volume => 2386400 }
2001-09-28 => { 1. open => 17.7100 2. high => 19.0000 3. low => 17.6500 4. close => 18.8900 5. volume => 5561600 }
2001-09-27 => { 1. open => 17.6000 2. high => 17.7000 3. low => 16.3600 4. close => 17.6500 5. volume => 10752600 }
2001-09-26 => { 1. open => 19.0400 2. high => 19.1700 3. low => 17.5000 4. close => 17.6800 5. volume => 3531000 }
2001-09-25 => { 1. open => 19.5000 2. high => 19.5000 3. low => 18.5500 4. close => 18.9100 5. volume => 7238400 }
2001-09-24 => { 1. open => 18.3500 2. high => 19.5900 3. low => 18.3400 4. close => 19.4800 5. volume => 4182000 }
2001-09-21 => { 1. open => 18.1500 2. high => 18.3100 3. low => 17.4300 4. close => 18.2700 5. volume => 4054800 }
2001-09-20 => { 1. open => 18.3000 2. high => 18.5800 3. low => 17.9800 4. close => 18.4700 5. volume => 3477000 }
2001-09-19 => { 1. open => 19.4000 2. high => 19.8100 3. low => 17.8900 4. close => 18.3000 5. volume => 11021600 }
2001-09-18 => { 1. open => 20.1000 2. high => 20.2800 3. low => 18.9900 4. close => 19.3600 5. volume => 9523800 }
2001-09-17 => { 1. open => 22.0100 2. high => 22.0513 3. low => 19.8000 4. close => 19.8000 5. volume => 6271800 }
2001-09-10 => { 1. open => 23.2000 2. high => 23.3400 3. low => 22.1700 4. close => 22.4400 5. volume => 3090200 }
2001-09-07 => { 1. open => 23.3100 2. high => 23.4600 3. low => 22.5800 4. close => 23.2000 5. volume => 3864600 }
2001-09-06 => { 1. open => 23.8600 2. high => 24.0500 3. low => 23.1000 4. close => 23.4500 5. volume => 3507800 }
2001-09-05 => { 1. open => 24.8400 2. high => 24.9800 3. low => 23.7100 4. close => 23.8200 5. volume => 3200000 }
2001-09-04 => { 1. open => 23.7200 2. high => 25.2900 3. low => 23.7200 4. close => 24.6800 5. volume => 3495000 }
2001-08-31 => { 1. open => 22.8189 2. high => 23.7500 3. low => 22.7600 4. close => 23.7300 5. volume => 2453600 }
2001-08-30 => { 1. open => 23.1300 2. high => 23.2400 3. low => 22.6200 4. close => 22.7900 5. volume => 2833400 }
2001-08-29 => { 1. open => 22.7600 2. high => 23.2500 3. low => 21.8500 4. close => 23.2400 5. volume => 2423000 }
2001-08-28 => { 1. open => 23.5600 2. high => 23.7500 3. low => 22.6900 4. close => 22.6900 5. volume => 2933600 }
2001-08-27 => { 1. open => 23.8700 2. high => 24.2200 3. low => 23.3700 4. close => 23.6200 5. volume => 2421000 }
2001-08-24 => { 1. open => 23.2600 2. high => 24.2900 3. low => 23.2600 4. close => 24.0100 5. volume => 2494400 }
2001-08-23 => { 1. open => 24.0000 2. high => 24.1100 3. low => 22.8800 4. close => 23.2500 5. volume => 4035600 }
2001-08-22 => { 1. open => 25.0300 2. high => 25.1800 3. low => 23.2000 4. close => 23.8200 5. volume => 7324400 }
2001-08-21 => { 1. open => 25.2800 2. high => 25.5400 3. low => 24.8600 4. close => 25.0000 5. volume => 2490000 }
2001-08-20 => { 1. open => 25.0000 2. high => 25.3800 3. low => 24.9500 4. close => 25.2600 5. volume => 1652400 }
2001-08-17 => { 1. open => 25.2500 2. high => 25.4500 3. low => 24.6900 4. close => 24.9800 5. volume => 2017800 }
2001-08-16 => { 1. open => 25.3500 2. high => 25.5000 3. low => 25.0400 4. close => 25.3000 5. volume => 1870200 }
2001-08-15 => { 1. open => 25.5100 2. high => 25.6010 3. low => 25.2500 4. close => 25.5000 5. volume => 1902600 }
2001-08-14 => { 1. open => 25.8494 2. high => 26.2400 3. low => 25.5000 4. close => 25.5500 5. volume => 3104400 }
2001-08-13 => { 1. open => 25.7600 2. high => 25.9600 3. low => 25.4500 4. close => 25.8500 5. volume => 2246400 }
2001-08-10 => { 1. open => 26.3100 2. high => 26.4200 3. low => 25.2000 4. close => 25.6800 5. volume => 3139800 }
2001-08-09 => { 1. open => 25.3800 2. high => 26.5000 3. low => 24.8500 4. close => 26.4500 5. volume => 8042400 }
2001-08-08 => { 1. open => 25.4100 2. high => 25.8000 3. low => 24.9100 4. close => 25.2500 5. volume => 3130400 }
2001-08-07 => { 1. open => 24.9000 2. high => 25.5900 3. low => 24.6700 4. close => 25.4900 5. volume => 1413200 }
2001-08-06 => { 1. open => 25.4000 2. high => 25.4500 3. low => 24.7500 4. close => 25.0600 5. volume => 2451800 }
2001-08-03 => { 1. open => 24.9600 2. high => 25.4100 3. low => 24.8699 4. close => 25.3200 5. volume => 2825600 }
2001-08-02 => { 1. open => 26.0100 2. high => 26.0700 3. low => 24.5500 4. close => 24.9700 5. volume => 5728400 }
2001-08-01 => { 1. open => 26.0500 2. high => 26.1300 3. low => 25.5000 4. close => 26.0600 5. volume => 3447000 }
2001-07-31 => { 1. open => 26.1700 2. high => 26.2600 3. low => 25.8300 4. close => 26.0300 5. volume => 2347200 }
2001-07-30 => { 1. open => 25.5100 2. high => 26.4600 3. low => 25.5000 4. close => 26.3500 5. volume => 2334800 }
2001-07-27 => { 1. open => 25.4100 2. high => 26.1100 3. low => 25.3700 4. close => 25.7000 5. volume => 3704400 }
2001-07-26 => { 1. open => 26.8500 2. high => 27.2900 3. low => 24.8500 4. close => 25.8000 5. volume => 12757400 }
2001-07-25 => { 1. open => 27.4690 2. high => 27.7500 3. low => 25.8994 4. close => 26.9700 5. volume => 21604800 }
2001-07-24 => { 1. open => 33.9900 2. high => 34.0000 3. low => 32.5200 4. close => 33.1200 5. volume => 5493200 }
2001-07-23 => { 1. open => 34.4962 2. high => 34.9600 3. low => 33.9000 4. close => 34.2000 5. volume => 6620600 }
2001-07-20 => { 1. open => 33.0000 2. high => 34.8800 3. low => 32.9800 4. close => 34.5400 5. volume => 3790400 }
2001-07-19 => { 1. open => 32.4203 2. high => 33.2500 3. low => 32.4200 4. close => 33.2000 5. volume => 4296800 }
2001-07-18 => { 1. open => 32.5500 2. high => 32.6900 3. low => 32.2300 4. close => 32.4100 5. volume => 3411800 }
2001-07-17 => { 1. open => 32.1000 2. high => 32.8000 3. low => 32.0400 4. close => 32.5500 5. volume => 2881200 }
2001-07-16 => { 1. open => 31.9500 2. high => 32.3100 3. low => 31.7506 4. close => 32.0300 5. volume => 5305400 }
2001-07-13 => { 1. open => 31.7500 2. high => 32.1000 3. low => 31.7000 4. close => 31.9000 5. volume => 4704800 }
2001-07-12 => { 1. open => 30.9800 2. high => 32.0500 3. low => 30.9475 4. close => 31.9900 5. volume => 4088600 }
2001-07-11 => { 1. open => 31.1500 2. high => 31.2400 3. low => 30.4993 4. close => 30.8200 5. volume => 8037800 }
2001-07-10 => { 1. open => 31.6500 2. high => 32.1000 3. low => 31.0500 4. close => 31.3900 5. volume => 7536000 }
2001-07-09 => { 1. open => 31.3000 2. high => 32.5000 3. low => 30.2000 4. close => 32.0900 5. volume => 11010800 }
2001-07-06 => { 1. open => 30.0650 2. high => 32.1906 3. low => 29.5600 4. close => 31.2700 5. volume => 9694400 }
2001-07-05 => { 1. open => 28.3100 2. high => 30.5000 3. low => 28.3000 4. close => 30.0100 5. volume => 14112200 }
2001-07-03 => { 1. open => 27.7500 2. high => 28.1400 3. low => 27.6500 4. close => 28.1400 5. volume => 2874800 }
2001-07-02 => { 1. open => 27.6000 2. high => 28.3000 3. low => 26.9000 4. close => 27.7800 5. volume => 3137600 }
2001-06-29 => { 1. open => 26.8400 2. high => 27.8400 3. low => 26.8350 4. close => 27.8400 5. volume => 7533200 }
2001-06-28 => { 1. open => 25.8300 2. high => 27.2000 3. low => 25.8300 4. close => 26.8500 5. volume => 5179400 }
2001-06-27 => { 1. open => 25.7500 2. high => 26.0111 3. low => 25.6300 4. close => 25.8300 5. volume => 3775800 }
2001-06-26 => { 1. open => 25.8600 2. high => 26.0200 3. low => 25.4100 4. close => 25.6900 5. volume => 5216600 }
2001-06-25 => { 1. open => 25.8500 2. high => 26.5200 3. low => 25.6000 4. close => 25.9300 5. volume => 4479600 }
2001-06-22 => { 1. open => 25.3200 2. high => 25.9400 3. low => 24.9500 4. close => 25.9100 5. volume => 2748000 }
2001-06-21 => { 1. open => 25.1300 2. high => 25.8700 3. low => 24.9500 4. close => 25.3100 5. volume => 3326600 }
2001-06-20 => { 1. open => 25.1000 2. high => 25.3500 3. low => 24.9500 4. close => 25.1500 5. volume => 2201000 }
2001-06-19 => { 1. open => 24.7000 2. high => 25.5500 3. low => 24.6700 4. close => 25.1000 5. volume => 2804000 }
2001-06-18 => { 1. open => 25.1450 2. high => 25.2200 3. low => 24.5000 4. close => 24.5000 5. volume => 1351800 }
2001-06-15 => { 1. open => 25.1000 2. high => 25.1600 3. low => 24.5000 4. close => 25.1400 5. volume => 2737200 }
2001-06-14 => { 1. open => 25.5803 2. high => 25.9000 3. low => 25.1500 4. close => 25.1500 5. volume => 1931000 }
2001-06-13 => { 1. open => 25.5700 2. high => 25.5900 3. low => 25.0000 4. close => 25.5900 5. volume => 2135400 }
2001-06-12 => { 1. open => 24.5100 2. high => 25.6500 3. low => 24.2400 4. close => 25.5800 5. volume => 1932200 }
2001-06-11 => { 1. open => 24.8500 2. high => 24.9000 3. low => 24.3800 4. close => 24.4900 5. volume => 781800 }
2001-06-08 => { 1. open => 25.2550 2. high => 25.4500 3. low => 24.8100 4. close => 24.8500 5. volume => 1727000 }
2001-06-07 => { 1. open => 26.2500 2. high => 26.2500 3. low => 25.2200 4. close => 25.3000 5. volume => 3020000 }
2001-06-06 => { 1. open => 26.2800 2. high => 26.6300 3. low => 26.0900 4. close => 26.2600 5. volume => 2490600 }
2001-06-05 => { 1. open => 25.1850 2. high => 26.3500 3. low => 25.1700 4. close => 26.3500 5. volume => 2680800 }
2001-06-04 => { 1. open => 25.7000 2. high => 25.9000 3. low => 25.1700 4. close => 25.1700 5. volume => 2447600 }
2001-06-01 => { 1. open => 25.7800 2. high => 26.3500 3. low => 25.1000 4. close => 25.7500 5. volume => 1997400 }
2001-05-31 => { 1. open => 24.6600 2. high => 25.9900 3. low => 24.6000 4. close => 25.7800 5. volume => 3458400 }
2001-05-30 => { 1. open => 25.6900 2. high => 25.9600 3. low => 24.3500 4. close => 24.4790 5. volume => 4203000 }
2001-05-29 => { 1. open => 26.0900 2. high => 26.8000 3. low => 25.6600 4. close => 25.6600 5. volume => 4620200 }
2001-05-25 => { 1. open => 25.6400 2. high => 27.7400 3. low => 25.6000 4. close => 26.1500 5. volume => 6900200 }
2001-05-24 => { 1. open => 25.0000 2. high => 25.2000 3. low => 24.6400 4. close => 25.1100 5. volume => 2009600 }
2001-05-23 => { 1. open => 25.8000 2. high => 25.8000 3. low => 24.7000 4. close => 24.7500 5. volume => 1770600 }
2001-05-22 => { 1. open => 26.6600 2. high => 26.6900 3. low => 25.5600 4. close => 25.6700 5. volume => 2427200 }
2001-05-21 => { 1. open => 24.6000 2. high => 26.6398 3. low => 24.5100 4. close => 26.6100 5. volume => 3105600 }
2001-05-18 => { 1. open => 24.4800 2. high => 24.5900 3. low => 24.2000 4. close => 24.4500 5. volume => 2062200 }
2001-05-17 => { 1. open => 24.1300 2. high => 24.8200 3. low => 24.1200 4. close => 24.5200 5. volume => 1844400 }
2001-05-16 => { 1. open => 23.5200 2. high => 24.1000 3. low => 23.1592 4. close => 24.0900 5. volume => 3141200 }
2001-05-15 => { 1. open => 22.0000 2. high => 23.6500 3. low => 21.9900 4. close => 23.5600 5. volume => 2573000 }
2001-05-14 => { 1. open => 22.7000 2. high => 22.7100 3. low => 21.7400 4. close => 22.2900 5. volume => 2686400 }
2001-05-11 => { 1. open => 23.4400 2. high => 23.5500 3. low => 22.7000 4. close => 22.7500 5. volume => 3323600 }
2001-05-10 => { 1. open => 23.0500 2. high => 23.4400 3. low => 23.0300 4. close => 23.4300 5. volume => 2583200 }
2001-05-09 => { 1. open => 23.5000 2. high => 23.5000 3. low => 22.8500 4. close => 22.8500 5. volume => 1564800 }
2001-05-08 => { 1. open => 23.5500 2. high => 23.7000 3. low => 23.4000 4. close => 23.5100 5. volume => 1845200 }
2001-05-07 => { 1. open => 23.6100 2. high => 23.6900 3. low => 22.7500 4. close => 23.5500 5. volume => 3345200 }
2001-05-04 => { 1. open => 22.5100 2. high => 24.0900 3. low => 22.0500 4. close => 23.5000 5. volume => 6571400 }
2001-05-03 => { 1. open => 22.4200 2. high => 23.3400 3. low => 22.3100 4. close => 22.6000 5. volume => 2917400 }
2001-05-02 => { 1. open => 22.1000 2. high => 22.7000 3. low => 21.9800 4. close => 22.4700 5. volume => 2129400 }
2001-05-01 => { 1. open => 20.9900 2. high => 22.2400 3. low => 20.9300 4. close => 21.9900 5. volume => 3089600 }
2001-04-30 => { 1. open => 21.9200 2. high => 22.0000 3. low => 20.9200 4. close => 20.9200 5. volume => 7833600 }
2001-04-27 => { 1. open => 21.7800 2. high => 22.2800 3. low => 21.7100 4. close => 22.0000 5. volume => 2738600 }
2001-04-26 => { 1. open => 21.4700 2. high => 22.0500 3. low => 21.0600 4. close => 21.8100 5. volume => 1762200 }
2001-04-25 => { 1. open => 20.4250 2. high => 21.7200 3. low => 20.4250 4. close => 21.3600 5. volume => 11392400 }
2001-04-24 => { 1. open => 21.6500 2. high => 21.6500 3. low => 19.6200 4. close => 19.6600 5. volume => 5841800 }
2001-04-23 => { 1. open => 21.8500 2. high => 22.3000 3. low => 21.5000 4. close => 22.0000 5. volume => 2410400 }
2001-04-20 => { 1. open => 22.9900 2. high => 23.0000 3. low => 21.3000 4. close => 21.9700 5. volume => 5775800 }
2001-04-19 => { 1. open => 21.5100 2. high => 23.2700 3. low => 21.2000 4. close => 23.1600 5. volume => 6986000 }
2001-04-18 => { 1. open => 20.7000 2. high => 21.9900 3. low => 20.5800 4. close => 21.5100 5. volume => 7816800 }
2001-04-17 => { 1. open => 19.5095 2. high => 20.4800 3. low => 19.3500 4. close => 20.4000 5. volume => 7390200 }
2001-04-16 => { 1. open => 19.1900 2. high => 20.1000 3. low => 19.0000 4. close => 19.5100 5. volume => 5589800 }
2001-04-12 => { 1. open => 19.4600 2. high => 19.8000 3. low => 18.9500 4. close => 19.2600 5. volume => 2878200 }
2001-04-11 => { 1. open => 19.9600 2. high => 20.0500 3. low => 19.4000 4. close => 19.7800 5. volume => 4318800 }
2001-04-10 => { 1. open => 19.2200 2. high => 20.1200 3. low => 19.2100 4. close => 19.4800 5. volume => 6431600 }
2001-04-09 => { 1. open => 19.7500 2. high => 20.1003 3. low => 19.0000 4. close => 19.1700 5. volume => 3462000 }
2001-04-06 => { 1. open => 19.6880 2. high => 20.3130 3. low => 19.5008 4. close => 19.8750 5. volume => 5015400 }
2001-04-05 => { 1. open => 19.0000 2. high => 20.0000 3. low => 18.8130 4. close => 19.8750 5. volume => 7676400 }
2001-04-04 => { 1. open => 18.0630 2. high => 18.7500 3. low => 17.9380 4. close => 18.5630 5. volume => 3872000 }
2001-04-03 => { 1. open => 18.8130 2. high => 18.8750 3. low => 18.0000 4. close => 18.0630 5. volume => 4935200 }
2001-04-02 => { 1. open => 19.2500 2. high => 19.2500 3. low => 18.5000 4. close => 18.7500 5. volume => 4192200 }
2001-03-30 => { 1. open => 19.0000 2. high => 19.8130 3. low => 18.8130 4. close => 19.2660 5. volume => 4673600 }
2001-03-29 => { 1. open => 19.0630 2. high => 20.1250 3. low => 18.8750 4. close => 19.0000 5. volume => 5717400 }
2001-03-28 => { 1. open => 19.0000 2. high => 19.2500 3. low => 18.8750 4. close => 19.1250 5. volume => 13159200 }
2001-03-27 => { 1. open => 17.5630 2. high => 19.8130 3. low => 17.5630 4. close => 19.6880 5. volume => 20214200 }
2001-03-26 => { 1. open => 17.8130 2. high => 18.0000 3. low => 17.5000 4. close => 17.5630 5. volume => 5292200 }
2001-03-23 => { 1. open => 16.5000 2. high => 18.0000 3. low => 16.4380 4. close => 17.5630 5. volume => 13493000 }
2001-03-22 => { 1. open => 15.8130 2. high => 16.5630 3. low => 15.5630 4. close => 16.1880 5. volume => 10456200 }
2001-03-21 => { 1. open => 17.0000 2. high => 17.0630 3. low => 15.7500 4. close => 15.8130 5. volume => 10884600 }
2001-03-20 => { 1. open => 17.5001 2. high => 17.5630 3. low => 16.6250 4. close => 17.0000 5. volume => 14781200 }
2001-03-19 => { 1. open => 18.3750 2. high => 18.4380 3. low => 17.1250 4. close => 17.3750 5. volume => 13121000 }
2001-03-16 => { 1. open => 18.3141 2. high => 19.1250 3. low => 18.1880 4. close => 18.2500 5. volume => 19137200 }
2001-03-15 => { 1. open => 19.2500 2. high => 19.9380 3. low => 17.8750 4. close => 18.1880 5. volume => 67200000 }
2001-03-14 => { 1. open => 26.0630 2. high => 26.3750 3. low => 23.6250 4. close => 24.1880 5. volume => 4669800 }
2001-03-13 => { 1. open => 27.0000 2. high => 27.0000 3. low => 25.0630 4. close => 26.3750 5. volume => 3417000 }
2001-03-12 => { 1. open => 27.6880 2. high => 27.7500 3. low => 26.6250 4. close => 27.0630 5. volume => 1692000 }
2001-03-09 => { 1. open => 28.6250 2. high => 28.7500 3. low => 27.7500 4. close => 28.4380 5. volume => 1365800 }
2001-03-08 => { 1. open => 28.2509 2. high => 29.1250 3. low => 28.0000 4. close => 28.7500 5. volume => 1267400 }
2001-03-07 => { 1. open => 28.8750 2. high => 29.1880 3. low => 28.1880 4. close => 28.2500 5. volume => 2018000 }
2001-03-06 => { 1. open => 28.5000 2. high => 28.6250 3. low => 28.0630 4. close => 28.5630 5. volume => 3002400 }
2001-03-05 => { 1. open => 27.8130 2. high => 28.7500 3. low => 27.6250 4. close => 28.0000 5. volume => 1584000 }
2001-03-02 => { 1. open => 26.7500 2. high => 27.7500 3. low => 26.5000 4. close => 27.6250 5. volume => 1704600 }
2001-03-01 => { 1. open => 27.5000 2. high => 28.0000 3. low => 27.1250 4. close => 27.2500 5. volume => 1934600 }
2001-02-28 => { 1. open => 28.6250 2. high => 29.0630 3. low => 27.5000 4. close => 27.8130 5. volume => 1457000 }
2001-02-27 => { 1. open => 28.9220 2. high => 29.1880 3. low => 28.0000 4. close => 28.2970 5. volume => 1164600 }
2001-02-26 => { 1. open => 27.5000 2. high => 29.2500 3. low => 27.1250 4. close => 29.0630 5. volume => 1823000 }
2001-02-23 => { 1. open => 27.4380 2. high => 27.6250 3. low => 26.8750 4. close => 27.0000 5. volume => 4594400 }
2001-02-22 => { 1. open => 27.6880 2. high => 28.0630 3. low => 26.6250 4. close => 27.6250 5. volume => 2900600 }
2001-02-21 => { 1. open => 27.1880 2. high => 27.9220 3. low => 27.0000 4. close => 27.6250 5. volume => 2107200 }
2001-02-20 => { 1. open => 27.0630 2. high => 27.8750 3. low => 27.0000 4. close => 27.1880 5. volume => 1941000 }
2001-02-16 => { 1. open => 27.1250 2. high => 28.2500 3. low => 26.7500 4. close => 27.2500 5. volume => 1366400 }
2001-02-15 => { 1. open => 28.8130 2. high => 29.6250 3. low => 27.3750 4. close => 27.6250 5. volume => 2223800 }
2001-02-14 => { 1. open => 28.0000 2. high => 28.8761 3. low => 27.3750 4. close => 28.5780 5. volume => 2480400 }
2001-02-13 => { 1. open => 26.2493 2. high => 28.0000 3. low => 26.2500 4. close => 27.8750 5. volume => 3528800 }
2001-02-12 => { 1. open => 27.0000 2. high => 27.1250 3. low => 25.1250 4. close => 25.9380 5. volume => 6697200 }
2001-02-09 => { 1. open => 28.9380 2. high => 28.9380 3. low => 26.6880 4. close => 27.0000 5. volume => 2940600 }
2001-02-08 => { 1. open => 30.2500 2. high => 30.3750 3. low => 28.6250 4. close => 28.8750 5. volume => 3330000 }
2001-02-07 => { 1. open => 29.0000 2. high => 30.5630 3. low => 29.0000 4. close => 30.2500 5. volume => 1941800 }
2001-02-06 => { 1. open => 29.5630 2. high => 30.3750 3. low => 28.9380 4. close => 29.0630 5. volume => 2260800 }
2001-02-05 => { 1. open => 30.1250 2. high => 30.5630 3. low => 28.5000 4. close => 29.5000 5. volume => 2562000 }
2001-02-02 => { 1. open => 31.0630 2. high => 31.1880 3. low => 29.8750 4. close => 30.3750 5. volume => 2592800 }
2001-02-01 => { 1. open => 30.8750 2. high => 32.2500 3. low => 30.3750 4. close => 31.2500 5. volume => 3179400 }
2001-01-31 => { 1. open => 29.5000 2. high => 31.6880 3. low => 29.3130 4. close => 30.4380 5. volume => 5999400 }
2001-01-30 => { 1. open => 29.9380 2. high => 30.0630 3. low => 29.0630 4. close => 29.1880 5. volume => 3386000 }
2001-01-29 => { 1. open => 29.6250 2. high => 30.0630 3. low => 29.1880 4. close => 30.0630 5. volume => 3615600 }
2001-01-26 => { 1. open => 28.4977 2. high => 30.1880 3. low => 28.3750 4. close => 29.9380 5. volume => 6163200 }
2001-01-25 => { 1. open => 27.0000 2. high => 29.2500 3. low => 26.5000 4. close => 28.7500 5. volume => 6637400 }
2001-01-24 => { 1. open => 26.4380 2. high => 27.6250 3. low => 26.3750 4. close => 26.7970 5. volume => 4999800 }
2001-01-23 => { 1. open => 26.9690 2. high => 27.0000 3. low => 25.9380 4. close => 26.3750 5. volume => 5928600 }
2001-01-22 => { 1. open => 26.0630 2. high => 27.1250 3. low => 25.6250 4. close => 27.0630 5. volume => 3139800 }
2001-01-19 => { 1. open => 27.5000 2. high => 27.7500 3. low => 25.6250 4. close => 25.8750 5. volume => 4533600 }
2001-01-18 => { 1. open => 27.9380 2. high => 28.0630 3. low => 27.3750 4. close => 27.5630 5. volume => 3315000 }
2001-01-17 => { 1. open => 27.5000 2. high => 28.4380 3. low => 27.5000 4. close => 28.0630 5. volume => 3396600 }
2001-01-16 => { 1. open => 26.7500 2. high => 28.0000 3. low => 26.6880 4. close => 27.5000 5. volume => 5617400 }
2001-01-12 => { 1. open => 25.2500 2. high => 27.4380 3. low => 25.1250 4. close => 27.2500 5. volume => 5646000 }
2001-01-11 => { 1. open => 22.5000 2. high => 25.3750 3. low => 22.4380 4. close => 25.0630 5. volume => 13107000 }
2001-01-10 => { 1. open => 22.2500 2. high => 22.6880 3. low => 21.9380 4. close => 22.5630 5. volume => 6350000 }
2001-01-09 => { 1. open => 23.7500 2. high => 23.7500 3. low => 21.8130 4. close => 22.1880 5. volume => 6006800 }
2001-01-08 => { 1. open => 24.0000 2. high => 24.0000 3. low => 23.3750 4. close => 23.5630 5. volume => 5372000 }
2001-01-05 => { 1. open => 22.5630 2. high => 24.1880 3. low => 22.4380 4. close => 23.8750 5. volume => 10162200 }
2001-01-04 => { 1. open => 24.2190 2. high => 24.5000 3. low => 21.3130 4. close => 22.0000 5. volume => 18691800 }
2001-01-03 => { 1. open => 22.7810 2. high => 25.4380 3. low => 22.5000 4. close => 25.0630 5. volume => 10902800 }
2001-01-02 => { 1. open => 24.2500 2. high => 24.2500 3. low => 22.9380 4. close => 23.0000 5. volume => 8561400 }
2000-12-29 => { 1. open => 24.2500 2. high => 24.7500 3. low => 24.1250 4. close => 24.5000 5. volume => 6186000 }
2000-12-28 => { 1. open => 25.3750 2. high => 25.5630 3. low => 23.9380 4. close => 24.2500 5. volume => 6660200 }
2000-12-27 => { 1. open => 25.0000 2. high => 26.2500 3. low => 24.2500 4. close => 26.1250 5. volume => 5137800 }
2000-12-26 => { 1. open => 25.8750 2. high => 26.0630 3. low => 24.0000 4. close => 25.0630 5. volume => 5873600 }
2000-12-22 => { 1. open => 24.1241 2. high => 26.1250 3. low => 23.9380 4. close => 26.1250 5. volume => 12100800 }
2000-12-21 => { 1. open => 22.6250 2. high => 24.4380 3. low => 22.2490 4. close => 23.7500 5. volume => 22929200 }
2000-12-20 => { 1. open => 20.6880 2. high => 22.2500 3. low => 20.5000 4. close => 22.1250 5. volume => 17611200 }
2000-12-19 => { 1. open => 21.5630 2. high => 22.5000 3. low => 18.6880 4. close => 20.4380 5. volume => 96293600 }
2000-12-18 => { 1. open => 34.6250 2. high => 36.6250 3. low => 34.5000 4. close => 36.3750 5. volume => 3268400 }
2000-12-15 => { 1. open => 35.0630 2. high => 36.0000 3. low => 32.6250 4. close => 32.6880 5. volume => 17790800 }
2000-12-14 => { 1. open => 37.2810 2. high => 37.5000 3. low => 34.9347 4. close => 35.5000 5. volume => 6429600 }
2000-12-13 => { 1. open => 40.7500 2. high => 40.8750 3. low => 37.0000 4. close => 37.2500 5. volume => 3883800 }
2000-12-12 => { 1. open => 40.9380 2. high => 41.9380 3. low => 40.0000 4. close => 40.6880 5. volume => 2076800 }
2000-12-11 => { 1. open => 40.6880 2. high => 41.9380 3. low => 39.5000 4. close => 41.3750 5. volume => 2386400 }
2000-12-08 => { 1. open => 40.7500 2. high => 42.7500 3. low => 40.3130 4. close => 42.0000 5. volume => 3674400 }
2000-12-07 => { 1. open => 39.9840 2. high => 41.3117 3. low => 39.8910 4. close => 40.7500 5. volume => 1557600 }
2000-12-06 => { 1. open => 42.3750 2. high => 44.0000 3. low => 40.1250 4. close => 40.1880 5. volume => 2238000 }
2000-12-05 => { 1. open => 41.0000 2. high => 43.1230 3. low => 40.7500 4. close => 42.8750 5. volume => 2901000 }
2000-12-04 => { 1. open => 37.4380 2. high => 40.5000 3. low => 37.2523 4. close => 40.5000 5. volume => 4721600 }
2000-12-01 => { 1. open => 37.7030 2. high => 38.0000 3. low => 35.8750 4. close => 37.5000 5. volume => 3877800 }
2000-11-30 => { 1. open => 36.5310 2. high => 37.8750 3. low => 36.3750 4. close => 37.2500 5. volume => 3501800 }
2000-11-29 => { 1. open => 37.4380 2. high => 38.6250 3. low => 37.1880 4. close => 38.3130 5. volume => 1843400 }
2000-11-28 => { 1. open => 37.8130 2. high => 38.8750 3. low => 36.9380 4. close => 37.4060 5. volume => 1449000 }
2000-11-27 => { 1. open => 38.1250 2. high => 38.8750 3. low => 37.8750 4. close => 38.6250 5. volume => 2424800 }
2000-11-24 => { 1. open => 37.1250 2. high => 38.1880 3. low => 36.9060 4. close => 38.0630 5. volume => 453800 }
2000-11-22 => { 1. open => 37.2500 2. high => 38.2500 3. low => 36.4380 4. close => 36.7500 5. volume => 1808600 }
2000-11-21 => { 1. open => 38.5000 2. high => 38.6250 3. low => 37.0630 4. close => 37.4380 5. volume => 1547600 }
2000-11-20 => { 1. open => 38.5630 2. high => 39.2500 3. low => 37.6880 4. close => 38.0630 5. volume => 1851600 }
2000-11-17 => { 1. open => 38.3750 2. high => 39.2500 3. low => 38.1880 4. close => 38.6880 5. volume => 1711800 }
2000-11-16 => { 1. open => 38.7500 2. high => 39.3750 3. low => 38.3750 4. close => 38.5630 5. volume => 2229200 }
2000-11-15 => { 1. open => 37.6560 2. high => 39.6880 3. low => 37.0000 4. close => 39.5000 5. volume => 3284400 }
2000-11-14 => { 1. open => 36.0000 2. high => 38.0000 3. low => 35.9993 4. close => 37.9380 5. volume => 3382800 }
2000-11-13 => { 1. open => 33.6250 2. high => 36.3750 3. low => 33.1250 4. close => 36.0630 5. volume => 3839400 }
2000-11-10 => { 1. open => 36.2500 2. high => 36.5630 3. low => 33.8130 4. close => 33.8130 5. volume => 4197800 }
2000-11-09 => { 1. open => 38.4380 2. high => 38.4380 3. low => 35.5644 4. close => 36.5630 5. volume => 4286400 }
2000-11-08 => { 1. open => 38.0940 2. high => 39.0630 3. low => 37.5000 4. close => 38.8130 5. volume => 1473000 }
2000-11-07 => { 1. open => 38.3130 2. high => 38.5000 3. low => 37.2500 4. close => 38.1250 5. volume => 3418400 }
2000-11-06 => { 1. open => 38.5630 2. high => 38.9977 3. low => 37.9380 4. close => 38.2500 5. volume => 2410400 }
2000-11-03 => { 1. open => 38.8750 2. high => 38.9380 3. low => 38.1250 4. close => 38.5000 5. volume => 1434000 }
2000-11-02 => { 1. open => 39.4380 2. high => 41.2500 3. low => 38.8750 4. close => 39.4380 5. volume => 5254800 }
2000-11-01 => { 1. open => 39.1876 2. high => 39.5000 3. low => 37.4380 4. close => 39.3750 5. volume => 4363200 }
2000-10-31 => { 1. open => 35.9380 2. high => 39.7500 3. low => 35.5630 4. close => 39.1250 5. volume => 4753400 }
2000-10-30 => { 1. open => 34.9380 2. high => 35.9380 3. low => 34.4380 4. close => 35.5630 5. volume => 1804800 }
2000-10-27 => { 1. open => 34.1250 2. high => 35.1250 3. low => 34.0630 4. close => 34.9380 5. volume => 3267800 }
2000-10-26 => { 1. open => 33.7500 2. high => 34.2500 3. low => 32.1250 4. close => 34.0630 5. volume => 5068200 }
2000-10-25 => { 1. open => 31.3750 2. high => 35.3750 3. low => 31.1250 4. close => 34.0630 5. volume => 8365400 }
2000-10-24 => { 1. open => 30.8130 2. high => 31.7500 3. low => 28.7500 4. close => 29.1880 5. volume => 7038600 }
2000-10-23 => { 1. open => 31.9380 2. high => 32.1250 3. low => 29.3750 4. close => 30.2500 5. volume => 7451600 }
2000-10-20 => { 1. open => 35.4380 2. high => 35.6250 3. low => 31.1880 4. close => 31.9380 5. volume => 11646600 }
2000-10-19 => { 1. open => 37.1250 2. high => 37.2500 3. low => 35.1250 4. close => 35.4380 5. volume => 5093000 }
2000-10-18 => { 1. open => 33.5000 2. high => 37.3750 3. low => 33.3750 4. close => 36.8910 5. volume => 3235400 }
2000-10-17 => { 1. open => 34.1880 2. high => 35.2500 3. low => 33.5630 4. close => 34.0630 5. volume => 4187000 }
2000-10-16 => { 1. open => 33.7500 2. high => 34.2500 3. low => 32.2500 4. close => 33.4380 5. volume => 3676800 }
2000-10-13 => { 1. open => 32.8280 2. high => 35.9380 3. low => 32.5000 4. close => 34.4380 5. volume => 2918600 }
2000-10-12 => { 1. open => 34.4530 2. high => 34.6250 3. low => 30.4380 4. close => 32.5630 5. volume => 5508600 }
2000-10-11 => { 1. open => 35.6880 2. high => 36.5000 3. low => 33.0000 4. close => 34.3750 5. volume => 3127400 }
2000-10-10 => { 1. open => 36.5019 2. high => 37.3750 3. low => 35.6250 4. close => 35.6410 5. volume => 1600400 }
2000-10-09 => { 1. open => 37.5000 2. high => 37.7500 3. low => 36.0000 4. close => 36.5630 5. volume => 1654800 }
2000-10-06 => { 1. open => 39.0000 2. high => 39.7500 3. low => 36.8750 4. close => 37.3750 5. volume => 3177800 }
2000-10-05 => { 1. open => 38.7500 2. high => 39.3760 3. low => 38.2500 4. close => 38.7500 5. volume => 4185000 }
2000-10-04 => { 1. open => 38.5000 2. high => 39.8130 3. low => 37.6250 4. close => 39.0630 5. volume => 2358800 }
2000-10-03 => { 1. open => 40.1560 2. high => 40.3750 3. low => 38.4380 4. close => 38.5000 5. volume => 2273000 }
2000-10-02 => { 1. open => 40.5630 2. high => 40.5630 3. low => 39.8750 4. close => 40.0000 5. volume => 2213600 }
2000-09-29 => { 1. open => 41.4380 2. high => 41.4380 3. low => 39.8130 4. close => 40.5630 5. volume => 2940800 }
2000-09-28 => { 1. open => 41.8130 2. high => 42.1250 3. low => 40.8130 4. close => 41.3130 5. volume => 2508200 }
2000-09-27 => { 1. open => 41.3130 2. high => 42.3130 3. low => 40.4380 4. close => 42.0630 5. volume => 4518600 }
2000-09-26 => { 1. open => 43.6250 2. high => 43.8750 3. low => 38.7500 4. close => 41.5630 5. volume => 7972800 }
2000-09-25 => { 1. open => 44.0940 2. high => 44.1250 3. low => 43.6219 4. close => 43.7500 5. volume => 2916600 }
2000-09-22 => { 1. open => 43.7500 2. high => 44.6250 3. low => 43.0000 4. close => 43.6250 5. volume => 1168400 }
2000-09-21 => { 1. open => 43.3130 2. high => 44.4380 3. low => 42.8123 4. close => 43.9380 5. volume => 2358600 }
2000-09-20 => { 1. open => 42.5630 2. high => 44.3750 3. low => 42.0000 4. close => 43.3750 5. volume => 3133200 }
2000-09-19 => { 1. open => 43.2500 2. high => 43.3750 3. low => 41.1250 4. close => 42.7030 5. volume => 2928600 }
2000-09-18 => { 1. open => 43.5000 2. high => 43.6250 3. low => 42.4380 4. close => 42.8750 5. volume => 1833000 }
2000-09-15 => { 1. open => 43.1250 2. high => 44.0000 3. low => 42.3750 4. close => 44.0000 5. volume => 3655200 }
2000-09-14 => { 1. open => 42.5630 2. high => 43.7500 3. low => 42.4958 4. close => 43.5000 5. volume => 2692200 }
2000-09-13 => { 1. open => 42.2500 2. high => 43.0000 3. low => 42.1250 4. close => 42.3750 5. volume => 2213000 }
2000-09-12 => { 1. open => 42.6250 2. high => 42.6250 3. low => 42.0000 4. close => 42.3750 5. volume => 3503600 }
2000-09-11 => { 1. open => 42.2190 2. high => 43.0630 3. low => 41.6250 4. close => 42.4380 5. volume => 2362400 }
2000-09-08 => { 1. open => 42.0630 2. high => 42.5000 3. low => 41.7030 4. close => 42.2500 5. volume => 3593000 }
2000-09-07 => { 1. open => 41.6880 2. high => 43.0000 3. low => 41.5000 4. close => 42.1880 5. volume => 2712600 }
2000-09-06 => { 1. open => 41.5000 2. high => 42.0000 3. low => 41.1221 4. close => 41.6880 5. volume => 2647400 }
2000-09-05 => { 1. open => 42.9840 2. high => 43.0000 3. low => 41.4380 4. close => 41.4380 5. volume => 1147400 }
2000-09-01 => { 1. open => 40.6250 2. high => 43.1880 3. low => 40.5630 4. close => 43.0630 5. volume => 2699400 }
2000-08-31 => { 1. open => 43.5310 2. high => 43.7500 3. low => 40.3750 4. close => 40.5630 5. volume => 2421800 }
2000-08-30 => { 1. open => 43.6250 2. high => 43.8130 3. low => 43.3130 4. close => 43.7500 5. volume => 2750000 }
2000-08-29 => { 1. open => 43.3750 2. high => 44.2500 3. low => 42.6250 4. close => 44.2500 5. volume => 1627400 }
2000-08-28 => { 1. open => 43.0630 2. high => 44.2500 3. low => 43.0000 4. close => 43.4380 5. volume => 3352200 }
2000-08-25 => { 1. open => 41.9380 2. high => 43.1218 3. low => 41.7500 4. close => 42.9380 5. volume => 1972400 }
2000-08-24 => { 1. open => 41.5630 2. high => 42.0000 3. low => 41.2500 4. close => 41.8750 5. volume => 1186400 }
2000-08-23 => { 1. open => 41.2810 2. high => 41.6250 3. low => 40.7500 4. close => 41.5630 5. volume => 1010400 }
2000-08-22 => { 1. open => 41.1250 2. high => 41.5000 3. low => 40.6880 4. close => 41.3750 5. volume => 973200 }
2000-08-21 => { 1. open => 42.0630 2. high => 42.0630 3. low => 40.8130 4. close => 41.0630 5. volume => 1597800 }
2000-08-18 => { 1. open => 41.7810 2. high => 42.2500 3. low => 41.7500 4. close => 41.9380 5. volume => 1817000 }
2000-08-17 => { 1. open => 40.8750 2. high => 42.4380 3. low => 40.8130 4. close => 42.2500 5. volume => 3818000 }
2000-08-16 => { 1. open => 40.1250 2. high => 41.0630 3. low => 40.0000 4. close => 41.0630 5. volume => 3003000 }
2000-08-15 => { 1. open => 41.0000 2. high => 41.0630 3. low => 40.0000 4. close => 40.0630 5. volume => 2008400 }
2000-08-14 => { 1. open => 40.4380 2. high => 41.1250 3. low => 40.4380 4. close => 41.0630 5. volume => 2807000 }
2000-08-11 => { 1. open => 40.0630 2. high => 40.6250 3. low => 40.0000 4. close => 40.5630 5. volume => 2733000 }
2000-08-10 => { 1. open => 40.3750 2. high => 40.4220 3. low => 40.0000 4. close => 40.0000 5. volume => 2604200 }
2000-08-09 => { 1. open => 40.4690 2. high => 40.6250 3. low => 40.0000 4. close => 40.3750 5. volume => 4367000 }
2000-08-08 => { 1. open => 40.0000 2. high => 40.5000 3. low => 40.0000 4. close => 40.5000 5. volume => 3609200 }
2000-08-07 => { 1. open => 40.5000 2. high => 40.5630 3. low => 39.9380 4. close => 40.1880 5. volume => 2825000 }
2000-08-04 => { 1. open => 39.2202 2. high => 40.3130 3. low => 39.0000 4. close => 40.1880 5. volume => 7889600 }
2000-08-03 => { 1. open => 37.8750 2. high => 39.3750 3. low => 37.7500 4. close => 39.0000 5. volume => 21674000 }
2000-08-02 => { 1. open => 42.1268 2. high => 42.5000 3. low => 40.1880 4. close => 40.5000 5. volume => 4071600 }
2000-08-01 => { 1. open => 42.2500 2. high => 42.7500 3. low => 40.8130 4. close => 42.6250 5. volume => 1809000 }
2000-07-31 => { 1. open => 41.8590 2. high => 43.3750 3. low => 39.7500 4. close => 42.5630 5. volume => 2719200 }
2000-07-28 => { 1. open => 42.0630 2. high => 42.1250 3. low => 41.2500 4. close => 41.2500 5. volume => 2490200 }
2000-07-27 => { 1. open => 41.9380 2. high => 42.8750 3. low => 41.3750 4. close => 42.0000 5. volume => 2061200 }
2000-07-26 => { 1. open => 41.0000 2. high => 42.7500 3. low => 40.8180 4. close => 41.8130 5. volume => 2220000 }
2000-07-25 => { 1. open => 41.1880 2. high => 41.3750 3. low => 39.6250 4. close => 41.0630 5. volume => 2545200 }
2000-07-24 => { 1. open => 42.9986 2. high => 43.1250 3. low => 41.0000 4. close => 41.5780 5. volume => 1926000 }
2000-07-21 => { 1. open => 44.2500 2. high => 44.4380 3. low => 42.1250 4. close => 43.3130 5. volume => 1044800 }
2000-07-20 => { 1. open => 45.9380 2. high => 47.1250 3. low => 42.7500 4. close => 44.5630 5. volume => 1763000 }
2000-07-19 => { 1. open => 46.3130 2. high => 47.0000 3. low => 44.9380 4. close => 45.9380 5. volume => 1041600 }
2000-07-18 => { 1. open => 45.1250 2. high => 46.6880 3. low => 45.0000 4. close => 45.9380 5. volume => 1466000 }
2000-07-17 => { 1. open => 46.2190 2. high => 46.2500 3. low => 44.8750 4. close => 45.2500 5. volume => 1224000 }
2000-07-14 => { 1. open => 44.1870 2. high => 46.8750 3. low => 43.9380 4. close => 46.2500 5. volume => 2024000 }
2000-07-13 => { 1. open => 46.5000 2. high => 46.5000 3. low => 44.0000 4. close => 44.0630 5. volume => 4042800 }
2000-07-12 => { 1. open => 48.0000 2. high => 48.0000 3. low => 46.5000 4. close => 48.0000 5. volume => 1274400 }
2000-07-11 => { 1. open => 46.2500 2. high => 48.2500 3. low => 46.0630 4. close => 47.6250 5. volume => 2736000 }
2000-07-10 => { 1. open => 45.8750 2. high => 47.5630 3. low => 45.4060 4. close => 46.3130 5. volume => 3591000 }
2000-07-07 => { 1. open => 45.4380 2. high => 46.5630 3. low => 45.0000 4. close => 45.5630 5. volume => 3912000 }
2000-07-06 => { 1. open => 39.8750 2. high => 47.5000 3. low => 39.8130 4. close => 44.9380 5. volume => 8139200 }
2000-07-05 => { 1. open => 39.5630 2. high => 39.7500 3. low => 38.5630 4. close => 39.1880 5. volume => 1435400 }
2000-07-03 => { 1. open => 39.5310 2. high => 40.9984 3. low => 39.5000 4. close => 39.6880 5. volume => 533600 }
2000-06-30 => { 1. open => 38.6256 2. high => 40.9380 3. low => 38.6250 4. close => 39.5630 5. volume => 1695000 }
2000-06-29 => { 1. open => 40.0000 2. high => 40.0630 3. low => 38.0000 4. close => 38.5000 5. volume => 1832600 }
2000-06-28 => { 1. open => 39.9380 2. high => 40.2500 3. low => 39.7500 4. close => 40.0630 5. volume => 2122200 }
2000-06-27 => { 1. open => 39.8750 2. high => 40.4380 3. low => 39.8130 4. close => 39.8750 5. volume => 1782600 }
2000-06-26 => { 1. open => 40.2500 2. high => 40.3762 3. low => 39.6250 4. close => 39.7500 5. volume => 1660800 }
2000-06-23 => { 1. open => 40.0630 2. high => 40.2500 3. low => 39.5000 4. close => 40.1250 5. volume => 2128400 }
2000-06-22 => { 1. open => 40.5940 2. high => 40.6229 3. low => 40.1250 4. close => 40.2500 5. volume => 1182000 }
2000-06-21 => { 1. open => 41.0000 2. high => 41.0000 3. low => 40.1250 4. close => 40.6880 5. volume => 991400 }
2000-06-20 => { 1. open => 40.6560 2. high => 41.7500 3. low => 40.2500 4. close => 41.0630 5. volume => 1982600 }
2000-06-19 => { 1. open => 59.0000 2. high => 61.6250 3. low => 59.0000 4. close => 61.0000 5. volume => 2446200 }
2000-06-16 => { 1. open => 61.0000 2. high => 61.1880 3. low => 58.1880 4. close => 59.1880 5. volume => 1928600 }
2000-06-15 => { 1. open => 58.1250 2. high => 59.5000 3. low => 57.3130 4. close => 59.5000 5. volume => 1439000 }
2000-06-14 => { 1. open => 56.5630 2. high => 58.6250 3. low => 56.5310 4. close => 57.7500 5. volume => 2201600 }
2000-06-13 => { 1. open => 53.3130 2. high => 56.3130 3. low => 52.7500 4. close => 56.3130 5. volume => 1794000 }
2000-06-12 => { 1. open => 55.5000 2. high => 55.7500 3. low => 53.5630 4. close => 53.6880 5. volume => 1801800 }
2000-06-09 => { 1. open => 56.5000 2. high => 58.0630 3. low => 55.3750 4. close => 55.5000 5. volume => 1316600 }
2000-06-08 => { 1. open => 57.8130 2. high => 58.2500 3. low => 56.0630 4. close => 56.5000 5. volume => 1697400 }
2000-06-07 => { 1. open => 58.7500 2. high => 59.0000 3. low => 55.8130 4. close => 57.3750 5. volume => 3171800 }
2000-06-06 => { 1. open => 61.1880 2. high => 61.1880 3. low => 58.7500 4. close => 58.8130 5. volume => 2057600 }
2000-06-05 => { 1. open => 61.0630 2. high => 64.3130 3. low => 60.5001 4. close => 61.6250 5. volume => 1674800 }
2000-06-02 => { 1. open => 58.0940 2. high => 61.6250 3. low => 58.0630 4. close => 61.5000 5. volume => 1508400 }
2000-06-01 => { 1. open => 60.2190 2. high => 60.9220 3. low => 56.3750 4. close => 58.0000 5. volume => 1747800 }
2000-05-31 => { 1. open => 58.0000 2. high => 61.2500 3. low => 57.5000 4. close => 59.5000 5. volume => 2910000 }
2000-05-30 => { 1. open => 56.6880 2. high => 58.1880 3. low => 56.5630 4. close => 57.8750 5. volume => 1716600 }
2000-05-26 => { 1. open => 56.7500 2. high => 56.7500 3. low => 53.6250 4. close => 55.8130 5. volume => 1119600 }
2000-05-25 => { 1. open => 55.8750 2. high => 57.7500 3. low => 55.5000 4. close => 56.6880 5. volume => 2899800 }
2000-05-24 => { 1. open => 55.6250 2. high => 55.8130 3. low => 51.2500 4. close => 55.8130 5. volume => 3483200 }
2000-05-23 => { 1. open => 58.7500 2. high => 59.6198 3. low => 57.1250 4. close => 57.1250 5. volume => 1165400 }
2000-05-22 => { 1. open => 59.7500 2. high => 59.9380 3. low => 56.7500 4. close => 58.6880 5. volume => 2097200 }
2000-05-19 => { 1. open => 60.0310 2. high => 60.6250 3. low => 58.1880 4. close => 59.6880 5. volume => 1333800 }
2000-05-18 => { 1. open => 60.9380 2. high => 63.0000 3. low => 60.0630 4. close => 60.7500 5. volume => 1393200 }
2000-05-17 => { 1. open => 62.7500 2. high => 63.5000 3. low => 60.3750 4. close => 61.0000 5. volume => 2922600 }
2000-05-16 => { 1. open => 61.5000 2. high => 64.8130 3. low => 61.5000 4. close => 63.5000 5. volume => 2560800 }
2000-05-15 => { 1. open => 59.4380 2. high => 61.8130 3. low => 58.6880 4. close => 61.8130 5. volume => 2679600 }
2000-05-12 => { 1. open => 61.5000 2. high => 62.1250 3. low => 59.3750 4. close => 59.4380 5. volume => 2212400 }
2000-05-11 => { 1. open => 59.1250 2. high => 62.2500 3. low => 59.1250 4. close => 61.6880 5. volume => 2873000 }
2000-05-10 => { 1. open => 58.0000 2. high => 59.8750 3. low => 57.3750 4. close => 58.8750 5. volume => 2638200 }
2000-05-09 => { 1. open => 61.6250 2. high => 61.6324 3. low => 57.7500 4. close => 59.2500 5. volume => 4053000 }
2000-05-08 => { 1. open => 59.1250 2. high => 63.5630 3. low => 59.0000 4. close => 61.2500 5. volume => 5392800 }
2000-05-05 => { 1. open => 56.6250 2. high => 61.2500 3. low => 56.6250 4. close => 61.0000 5. volume => 3209400 }
2000-05-04 => { 1. open => 54.4380 2. high => 57.2525 3. low => 53.7500 4. close => 57.1250 5. volume => 4299200 }
2000-05-03 => { 1. open => 57.3750 2. high => 57.4380 3. low => 54.2500 4. close => 54.5000 5. volume => 5778200 }
2000-05-02 => { 1. open => 57.8788 2. high => 60.3750 3. low => 57.6250 4. close => 58.0630 5. volume => 4617200 }
2000-05-01 => { 1. open => 58.2500 2. high => 58.3750 3. low => 57.3130 4. close => 57.9380 5. volume => 2768400 }
2000-04-28 => { 1. open => 59.1250 2. high => 59.2500 3. low => 56.8750 4. close => 57.8750 5. volume => 3175400 }
2000-04-27 => { 1. open => 56.9060 2. high => 60.3750 3. low => 55.8750 4. close => 59.5000 5. volume => 5211200 }
2000-04-26 => { 1. open => 51.8750 2. high => 58.3750 3. low => 51.4380 4. close => 57.8750 5. volume => 14838200 }
2000-04-25 => { 1. open => 51.2500 2. high => 51.6250 3. low => 50.0000 4. close => 51.5000 5. volume => 3052800 }
2000-04-24 => { 1. open => 49.4380 2. high => 51.4380 3. low => 49.0000 4. close => 50.9380 5. volume => 5286800 }
2000-04-20 => { 1. open => 51.3440 2. high => 51.3440 3. low => 48.8750 4. close => 49.3750 5. volume => 1060200 }
2000-04-19 => { 1. open => 51.5000 2. high => 51.6090 3. low => 49.1250 4. close => 50.7500 5. volume => 1801800 }
2000-04-18 => { 1. open => 50.8130 2. high => 53.7500 3. low => 50.3130 4. close => 52.0630 5. volume => 3758600 }
2000-04-17 => { 1. open => 47.7340 2. high => 51.2500 3. low => 47.4380 4. close => 51.1880 5. volume => 2375000 }
2000-04-14 => { 1. open => 50.1250 2. high => 50.1880 3. low => 47.8750 4. close => 48.2500 5. volume => 2054600 }
2000-04-13 => { 1. open => 53.0000 2. high => 53.8130 3. low => 50.4979 4. close => 50.5630 5. volume => 1632000 }
2000-04-12 => { 1. open => 50.9380 2. high => 54.1880 3. low => 50.8130 4. close => 53.1250 5. volume => 2538200 }
2000-04-11 => { 1. open => 50.0000 2. high => 51.8130 3. low => 49.5000 4. close => 50.6880 5. volume => 1561800 }
2000-04-10 => { 1. open => 52.0000 2. high => 52.1880 3. low => 49.7500 4. close => 50.8130 5. volume => 1320600 }
2000-04-07 => { 1. open => 53.3130 2. high => 53.4380 3. low => 50.6250 4. close => 52.1880 5. volume => 2872800 }
2000-04-06 => { 1. open => 46.9378 2. high => 53.3750 3. low => 46.5000 4. close => 53.3130 5. volume => 7894800 }
2000-04-05 => { 1. open => 52.1880 2. high => 52.1880 3. low => 49.2500 4. close => 51.1250 5. volume => 1140600 }
2000-04-04 => { 1. open => 54.3750 2. high => 54.6250 3. low => 50.6880 4. close => 52.1250 5. volume => 4530600 }
2000-04-03 => { 1. open => 52.7503 2. high => 54.8750 3. low => 51.1250 4. close => 54.7500 5. volume => 3336200 }
2000-03-31 => { 1. open => 51.8750 2. high => 52.3750 3. low => 49.5000 4. close => 52.1250 5. volume => 5114600 }
2000-03-30 => { 1. open => 48.2810 2. high => 51.8750 3. low => 47.7500 4. close => 51.6250 5. volume => 2936600 }
2000-03-29 => { 1. open => 45.1880 2. high => 51.7500 3. low => 45.1880 4. close => 50.0000 5. volume => 5102000 }
2000-03-28 => { 1. open => 45.0000 2. high => 46.5000 3. low => 43.9380 4. close => 45.0000 5. volume => 3283200 }
2000-03-27 => { 1. open => 46.1880 2. high => 46.2500 3. low => 44.5000 4. close => 45.0000 5. volume => 991200 }
2000-03-24 => { 1. open => 47.4380 2. high => 47.9380 3. low => 44.5630 4. close => 44.8130 5. volume => 2318400 }
2000-03-23 => { 1. open => 47.0630 2. high => 48.1250 3. low => 45.6880 4. close => 47.2500 5. volume => 2664800 }
2000-03-22 => { 1. open => 46.5012 2. high => 48.5000 3. low => 46.0000 4. close => 47.2500 5. volume => 2268200 }
2000-03-21 => { 1. open => 44.5000 2. high => 47.0470 3. low => 43.4380 4. close => 46.9380 5. volume => 1458200 }
2000-03-20 => { 1. open => 46.7500 2. high => 47.2500 3. low => 44.5000 4. close => 44.8130 5. volume => 808200 }
2000-03-17 => { 1. open => 47.4530 2. high => 49.3130 3. low => 46.6250 4. close => 46.8750 5. volume => 3510000 }
2000-03-16 => { 1. open => 44.2500 2. high => 49.0000 3. low => 43.5000 4. close => 47.1250 5. volume => 8054400 }
2000-03-15 => { 1. open => 38.0000 2. high => 45.1250 3. low => 37.4380 4. close => 44.3750 5. volume => 4213200 }
2000-03-14 => { 1. open => 40.0000 2. high => 40.0000 3. low => 36.8750 4. close => 37.6880 5. volume => 1165800 }
2000-03-13 => { 1. open => 39.1250 2. high => 40.2970 3. low => 38.2500 4. close => 39.9380 5. volume => 1322000 }
2000-03-10 => { 1. open => 41.2500 2. high => 42.3750 3. low => 39.3130 4. close => 40.0630 5. volume => 2474000 }
2000-03-09 => { 1. open => 37.1880 2. high => 43.0000 3. low => 37.0000 4. close => 42.7500 5. volume => 5188800 }
2000-03-08 => { 1. open => 34.7500 2. high => 37.8130 3. low => 34.1880 4. close => 37.7500 5. volume => 3408600 }
2000-03-07 => { 1. open => 36.2500 2. high => 36.2500 3. low => 34.3750 4. close => 34.8130 5. volume => 4142000 }
2000-03-06 => { 1. open => 39.0000 2. high => 39.0000 3. low => 35.5000 4. close => 35.8130 5. volume => 3555800 }
2000-03-03 => { 1. open => 38.0000 2. high => 39.1880 3. low => 37.7500 4. close => 39.1880 5. volume => 1326800 }
2000-03-02 => { 1. open => 36.6250 2. high => 39.1250 3. low => 36.3750 4. close => 37.7500 5. volume => 2426600 }
2000-03-01 => { 1. open => 39.0655 2. high => 41.5000 3. low => 36.0000 4. close => 36.4380 5. volume => 8658000 }
2000-02-29 => { 1. open => 37.2500 2. high => 40.3750 3. low => 37.0000 4. close => 38.8130 5. volume => 3374400 }
2000-02-28 => { 1. open => 34.6880 2. high => 37.2500 3. low => 33.8750 4. close => 37.1250 5. volume => 2303400 }
2000-02-25 => { 1. open => 35.5000 2. high => 36.1235 3. low => 34.3130 4. close => 34.8750 5. volume => 3162800 }
2000-02-24 => { 1. open => 35.3750 2. high => 36.3750 3. low => 32.9690 4. close => 36.0630 5. volume => 5361600 }
2000-02-23 => { 1. open => 32.6250 2. high => 35.7500 3. low => 32.2500 4. close => 35.7500 5. volume => 6981600 }
2000-02-22 => { 1. open => 34.2500 2. high => 34.5000 3. low => 31.2500 4. close => 32.0630 5. volume => 7953200 }
2000-02-18 => { 1. open => 36.0000 2. high => 36.1250 3. low => 33.7500 4. close => 34.3750 5. volume => 2809800 }
2000-02-17 => { 1. open => 37.1250 2. high => 39.0000 3. low => 33.3750 4. close => 35.8130 5. volume => 5431800 }
2000-02-16 => { 1. open => 39.3750 2. high => 39.5000 3. low => 35.8750 4. close => 36.7500 5. volume => 1882800 }
2000-02-15 => { 1. open => 40.7500 2. high => 41.1880 3. low => 38.6250 4. close => 39.2500 5. volume => 4944000 }
2000-02-14 => { 1. open => 41.0000 2. high => 41.1250 3. low => 39.3750 4. close => 40.4380 5. volume => 2786600 }
2000-02-11 => { 1. open => 42.0630 2. high => 42.2500 3. low => 40.5630 4. close => 40.8750 5. volume => 3532400 }
2000-02-10 => { 1. open => 44.5000 2. high => 44.6250 3. low => 41.8130 4. close => 42.0000 5. volume => 3423600 }
2000-02-09 => { 1. open => 46.8750 2. high => 47.3130 3. low => 43.3750 4. close => 44.3750 5. volume => 1039800 }
2000-02-08 => { 1. open => 45.7500 2. high => 46.6250 3. low => 45.6880 4. close => 46.4380 5. volume => 1568000 }
2000-02-07 => { 1. open => 46.4380 2. high => 46.4380 3. low => 43.6250 4. close => 45.4380 5. volume => 1037000 }
2000-02-04 => { 1. open => 47.8750 2. high => 48.1250 3. low => 45.8750 4. close => 46.2500 5. volume => 1947800 }
2000-02-03 => { 1. open => 46.5000 2. high => 48.0000 3. low => 45.8750 4. close => 47.3130 5. volume => 1728800 }
2000-02-02 => { 1. open => 45.5000 2. high => 47.2500 3. low => 45.3750 4. close => 46.2500 5. volume => 1119800 }
2000-02-01 => { 1. open => 44.5000 2. high => 45.9380 3. low => 44.2500 4. close => 45.3130 5. volume => 4168200 }
2000-01-31 => { 1. open => 44.4975 2. high => 45.2500 3. low => 43.5000 4. close => 44.0630 5. volume => 2523000 }
2000-01-28 => { 1. open => 44.0005 2. high => 44.7500 3. low => 42.0000 4. close => 44.6250 5. volume => 4706000 }
2000-01-27 => { 1. open => 46.7970 2. high => 47.1880 3. low => 44.0630 4. close => 44.5000 5. volume => 3025200 }
2000-01-26 => { 1. open => 46.8750 2. high => 48.7500 3. low => 46.5000 4. close => 46.5000 5. volume => 3739800 }
2000-01-25 => { 1. open => 46.0000 2. high => 46.7500 3. low => 43.6250 4. close => 46.6880 5. volume => 2458200 }
2000-01-24 => { 1. open => 47.5000 2. high => 47.6250 3. low => 44.7500 4. close => 45.5630 5. volume => 4721400 }
2000-01-21 => { 1. open => 49.5000 2. high => 49.5000 3. low => 46.8750 4. close => 47.9380 5. volume => 2277200 }
2000-01-20 => { 1. open => 52.5000 2. high => 52.8130 3. low => 48.6250 4. close => 49.2500 5. volume => 4147400 }
2000-01-19 => { 1. open => 53.3130 2. high => 53.8130 3. low => 52.1250 4. close => 52.2500 5. volume => 1293200 }
2000-01-18 => { 1. open => 53.2500 2. high => 54.5000 3. low => 53.0000 4. close => 53.4380 5. volume => 3394200 }
2000-01-14 => { 1. open => 52.0000 2. high => 54.1239 3. low => 52.0000 4. close => 53.4380 5. volume => 4453200 }
2000-01-13 => { 1. open => 50.5000 2. high => 52.5000 3. low => 50.4690 4. close => 52.1250 5. volume => 2675000 }
2000-01-12 => { 1. open => 51.5000 2. high => 51.5630 3. low => 49.4380 4. close => 50.5630 5. volume => 2380800 }
2000-01-11 => { 1. open => 53.0000 2. high => 53.0000 3. low => 50.8750 4. close => 51.5000 5. volume => 2284200 }
2000-01-10 => { 1. open => 51.8750 2. high => 53.5000 3. low => 50.5022 4. close => 53.5000 5. volume => 2665800 }
2000-01-07 => { 1. open => 49.6250 2. high => 51.8750 3. low => 49.2500 4. close => 51.5630 5. volume => 3104400 }
2000-01-06 => { 1. open => 49.0000 2. high => 52.0000 3. low => 48.5000 4. close => 49.7500 5. volume => 4415600 }
2000-01-05 => { 1. open => 48.5000 2. high => 49.0000 3. low => 48.0000 4. close => 48.8750 5. volume => 1842200 }
2000-01-04 => { 1. open => 47.8750 2. high => 49.2500 3. low => 47.8750 4. close => 48.8130 5. volume => 1854200 }
2000-01-03 => { 1. open => 48.3130 2. high => 48.8750 3. low => 47.5000 4. close => 48.8750 5. volume => 2134200 }
1999-12-31 => { 1. open => 50.0000 2. high => 50.4380 3. low => 46.8130 4. close => 48.4380 5. volume => 2283600 }
1999-12-30 => { 1. open => 49.2477 2. high => 50.8750 3. low => 49.2500 4. close => 49.8130 5. volume => 2102600 }
1999-12-29 => { 1. open => 48.1250 2. high => 49.8130 3. low => 47.3750 4. close => 49.3130 5. volume => 741000 }
1999-12-28 => { 1. open => 49.4380 2. high => 49.5000 3. low => 47.5000 4. close => 48.1250 5. volume => 1705400 }
1999-12-27 => { 1. open => 49.3750 2. high => 50.1250 3. low => 49.0630 4. close => 49.7500 5. volume => 2397000 }
1999-12-23 => { 1. open => 49.0000 2. high => 49.5000 3. low => 48.3750 4. close => 49.1250 5. volume => 1049600 }
1999-12-22 => { 1. open => 50.5000 2. high => 50.6250 3. low => 48.7500 4. close => 48.8130 5. volume => 2215200 }
1999-12-21 => { 1. open => 51.0000 2. high => 51.6880 3. low => 50.0630 4. close => 50.6250 5. volume => 2124000 }
1999-12-20 => { 1. open => 50.0630 2. high => 52.2500 3. low => 49.7500 4. close => 51.0000 5. volume => 3072800 }
1999-12-17 => { 1. open => 50.4380 2. high => 50.5006 3. low => 48.6250 4. close => 50.0000 5. volume => 4013400 }
1999-12-16 => { 1. open => 45.3750 2. high => 48.0000 3. low => 45.3130 4. close => 48.0000 5. volume => 2802000 }
1999-12-15 => { 1. open => 45.0000 2. high => 45.4380 3. low => 44.6250 4. close => 45.3750 5. volume => 1575800 }
1999-12-14 => { 1. open => 44.7500 2. high => 45.8750 3. low => 44.2500 4. close => 44.8750 5. volume => 1156400 }
1999-12-13 => { 1. open => 45.1221 2. high => 45.1250 3. low => 44.4380 4. close => 44.6880 5. volume => 1840800 }
1999-12-10 => { 1. open => 44.8750 2. high => 45.3130 3. low => 44.8130 4. close => 44.9380 5. volume => 1324200 }
1999-12-09 => { 1. open => 45.1250 2. high => 45.8750 3. low => 44.6250 4. close => 44.8750 5. volume => 1464600 }
1999-12-08 => { 1. open => 46.7500 2. high => 47.2500 3. low => 44.8750 4. close => 44.8750 5. volume => 1514000 }
1999-12-07 => { 1. open => 46.6250 2. high => 47.0630 3. low => 45.5000 4. close => 47.0630 5. volume => 1479800 }
1999-12-06 => { 1. open => 45.0000 2. high => 47.3750 3. low => 45.0000 4. close => 46.7500 5. volume => 1903800 }
1999-12-03 => { 1. open => 44.9980 2. high => 45.1250 3. low => 44.6250 4. close => 45.1250 5. volume => 1845800 }
1999-12-02 => { 1. open => 45.2500 2. high => 45.6250 3. low => 44.1250 4. close => 45.0630 5. volume => 2366400 }
1999-12-01 => { 1. open => 44.5000 2. high => 46.1880 3. low => 44.5000 4. close => 45.3750 5. volume => 1744200 }
1999-11-30 => { 1. open => 42.3750 2. high => 47.0009 3. low => 42.3750 4. close => 44.7500 5. volume => 4346400 }
1999-11-29 => { 1. open => 42.5000 2. high => 42.5000 3. low => 41.3750 4. close => 42.0000 5. volume => 1286400 }
1999-11-26 => { 1. open => 41.5000 2. high => 42.0000 3. low => 41.0000 4. close => 41.6250 5. volume => 248600 }
1999-11-24 => { 1. open => 39.0000 2. high => 42.0000 3. low => 38.5000 4. close => 41.3750 5. volume => 2127000 }
1999-11-23 => { 1. open => 40.2500 2. high => 40.6880 3. low => 38.6250 4. close => 39.0000 5. volume => 2833200 }
1999-11-22 => { 1. open => 40.0000 2. high => 40.6250 3. low => 39.8750 4. close => 40.2500 5. volume => 1569800 }
1999-11-19 => { 1. open => 38.1223 2. high => 40.7500 3. low => 38.0000 4. close => 39.9380 5. volume => 1553400 }
1999-11-18 => { 1. open => 38.8750 2. high => 39.7500 3. low => 38.0000 4. close => 38.5000 5. volume => 1062800 }
1999-11-17 => { 1. open => 38.8750 2. high => 40.3750 3. low => 38.5000 4. close => 38.8130 5. volume => 1766000 }
1999-11-16 => { 1. open => 39.6250 2. high => 40.0630 3. low => 39.0000 4. close => 39.6250 5. volume => 2358800 }
1999-11-15 => { 1. open => 39.7509 2. high => 40.1250 3. low => 38.7500 4. close => 39.4380 5. volume => 746400 }
1999-11-12 => { 1. open => 39.6560 2. high => 40.1250 3. low => 38.6250 4. close => 39.5000 5. volume => 1441800 }
1999-11-11 => { 1. open => 39.8750 2. high => 40.3750 3. low => 39.3130 4. close => 39.7500 5. volume => 1286400 }
1999-11-10 => { 1. open => 40.0630 2. high => 41.5000 3. low => 39.3750 4. close => 39.7500 5. volume => 1525800 }
1999-11-09 => { 1. open => 42.3750 2. high => 42.6250 3. low => 40.0000 4. close => 40.1880 5. volume => 1187400 }
1999-11-08 => { 1. open => 42.8750 2. high => 43.5000 3. low => 41.8750 4. close => 42.4380 5. volume => 764000 }
1999-11-05 => { 1. open => 43.0000 2. high => 43.5000 3. low => 42.3790 4. close => 42.6880 5. volume => 1947800 }
1999-11-04 => { 1. open => 44.8750 2. high => 45.0000 3. low => 42.3130 4. close => 42.8750 5. volume => 1491200 }
1999-11-03 => { 1. open => 42.6250 2. high => 44.8750 3. low => 42.6250 4. close => 44.1250 5. volume => 2292200 }
1999-11-02 => { 1. open => 41.4380 2. high => 43.1250 3. low => 41.3764 4. close => 42.5000 5. volume => 1676000 }
1999-11-01 => { 1. open => 43.7469 2. high => 44.2500 3. low => 40.6250 4. close => 41.3130 5. volume => 2031600 }
1999-10-29 => { 1. open => 42.2500 2. high => 44.2500 3. low => 41.7500 4. close => 43.5630 5. volume => 2651600 }
1999-10-28 => { 1. open => 39.0000 2. high => 42.2500 3. low => 38.8750 4. close => 41.8130 5. volume => 1723800 }
1999-10-27 => { 1. open => 38.6250 2. high => 39.6250 3. low => 37.8137 4. close => 38.7500 5. volume => 1782200 }
1999-10-26 => { 1. open => 38.0000 2. high => 39.1250 3. low => 38.0000 4. close => 38.6250 5. volume => 2051400 }
1999-10-25 => { 1. open => 40.0000 2. high => 40.0000 3. low => 37.9380 4. close => 38.1250 5. volume => 2514600 }
1999-10-22 => { 1. open => 36.7500 2. high => 40.3750 3. low => 36.6880 4. close => 40.0000 5. volume => 2684600 }
1999-10-21 => { 1. open => 35.9380 2. high => 36.5000 3. low => 35.0000 4. close => 36.4380 5. volume => 908000 }
1999-10-20 => { 1. open => 36.4380 2. high => 36.6250 3. low => 35.5000 4. close => 36.6250 5. volume => 1082600 }
1999-10-19 => { 1. open => 35.8750 2. high => 37.8750 3. low => 35.5630 4. close => 36.2500 5. volume => 1622000 }
1999-10-18 => { 1. open => 37.6250 2. high => 37.6250 3. low => 34.8750 4. close => 35.6880 5. volume => 889200 }
1999-10-15 => { 1. open => 38.5000 2. high => 38.8750 3. low => 34.5006 4. close => 36.9380 5. volume => 1101600 }
1999-10-14 => { 1. open => 38.8130 2. high => 39.8764 3. low => 37.5000 4. close => 39.1250 5. volume => 1208600 }
1999-10-13 => { 1. open => 39.9380 2. high => 40.5000 3. low => 38.6880 4. close => 38.8750 5. volume => 1175400 }
1999-10-12 => { 1. open => 42.4380 2. high => 42.7500 3. low => 39.8750 4. close => 39.8750 5. volume => 1184400 }
1999-10-11 => { 1. open => 41.5000 2. high => 42.8750 3. low => 41.5000 4. close => 42.5630 5. volume => 1248600 }
1999-10-08 => { 1. open => 40.8769 2. high => 42.1880 3. low => 40.5000 4. close => 41.6880 5. volume => 714600 }
1999-10-07 => { 1. open => 40.8741 2. high => 42.0000 3. low => 40.3130 4. close => 40.7500 5. volume => 1877600 }
1999-10-06 => { 1. open => 40.2500 2. high => 40.8750 3. low => 39.8750 4. close => 40.8750 5. volume => 1308800 }
1999-10-05 => { 1. open => 40.0630 2. high => 40.8130 3. low => 39.6250 4. close => 40.1250 5. volume => 1842600 }
1999-10-04 => { 1. open => 39.7810 2. high => 40.2500 3. low => 39.7500 4. close => 40.0630 5. volume => 2046000 }
1999-10-01 => { 1. open => 39.8440 2. high => 39.9380 3. low => 38.5000 4. close => 39.6250 5. volume => 964200 }
1999-09-30 => { 1. open => 40.1880 2. high => 40.5000 3. low => 39.2500 4. close => 39.9380 5. volume => 2208600 }
1999-09-29 => { 1. open => 38.8750 2. high => 40.1250 3. low => 38.8750 4. close => 40.0630 5. volume => 1746800 }
1999-09-28 => { 1. open => 38.8750 2. high => 39.6880 3. low => 37.8750 4. close => 38.7500 5. volume => 1441800 }
1999-09-27 => { 1. open => 38.3750 2. high => 39.3750 3. low => 38.3750 4. close => 39.0630 5. volume => 1290800 }
1999-09-24 => { 1. open => 37.0000 2. high => 39.1250 3. low => 37.0000 4. close => 38.3750 5. volume => 991800 }
1999-09-23 => { 1. open => 37.6250 2. high => 37.8130 3. low => 36.9380 4. close => 37.0000 5. volume => 788600 }
1999-09-22 => { 1. open => 37.6250 2. high => 38.0000 3. low => 37.1250 4. close => 37.6250 5. volume => 1719800 }
1999-09-21 => { 1. open => 38.6880 2. high => 38.6880 3. low => 37.4380 4. close => 37.5630 5. volume => 1083000 }
1999-09-20 => { 1. open => 39.1250 2. high => 39.7500 3. low => 38.3750 4. close => 38.6250 5. volume => 1547000 }
1999-09-17 => { 1. open => 37.4380 2. high => 39.0000 3. low => 37.0630 4. close => 38.9380 5. volume => 1980800 }
1999-09-16 => { 1. open => 37.0000 2. high => 37.2500 3. low => 35.9380 4. close => 37.0000 5. volume => 1791200 }
1999-09-15 => { 1. open => 36.3750 2. high => 37.5000 3. low => 36.3772 4. close => 37.1250 5. volume => 1137000 }
1999-09-14 => { 1. open => 35.0000 2. high => 36.3750 3. low => 35.0000 4. close => 36.2500 5. volume => 1433000 }
1999-09-13 => { 1. open => 36.0630 2. high => 36.0630 3. low => 34.2500 4. close => 34.2500 5. volume => 758600 }
1999-09-10 => { 1. open => 36.1250 2. high => 36.2500 3. low => 35.3130 4. close => 36.0630 5. volume => 959400 }
1999-09-09 => { 1. open => 36.0000 2. high => 36.3750 3. low => 35.1720 4. close => 36.1250 5. volume => 1282400 }
1999-09-08 => { 1. open => 35.4380 2. high => 37.3750 3. low => 35.2500 4. close => 35.7500 5. volume => 2125200 }
1999-09-07 => { 1. open => 35.0000 2. high => 36.7478 3. low => 34.7500 4. close => 35.7500 5. volume => 1381800 }
1999-09-03 => { 1. open => 33.8750 2. high => 35.0000 3. low => 33.6880 4. close => 34.6250 5. volume => 2045000 }
1999-09-02 => { 1. open => 33.7500 2. high => 33.7500 3. low => 32.8130 4. close => 32.8750 5. volume => 1510200 }
1999-09-01 => { 1. open => 33.0000 2. high => 34.3130 3. low => 32.9380 4. close => 33.8130 5. volume => 2809800 }
1999-08-31 => { 1. open => 33.8755 2. high => 34.0000 3. low => 32.5000 4. close => 33.0000 5. volume => 2254400 }
1999-08-30 => { 1. open => 35.3130 2. high => 35.3130 3. low => 33.6880 4. close => 33.7190 5. volume => 1805400 }
1999-08-27 => { 1. open => 36.5000 2. high => 36.7500 3. low => 35.2500 4. close => 35.2500 5. volume => 787800 }
1999-08-26 => { 1. open => 36.7500 2. high => 36.9380 3. low => 36.2500 4. close => 36.6250 5. volume => 1800000 }
1999-08-25 => { 1. open => 37.8130 2. high => 37.8130 3. low => 36.3750 4. close => 36.5000 5. volume => 878600 }
1999-08-24 => { 1. open => 38.1250 2. high => 38.2500 3. low => 37.0000 4. close => 37.5000 5. volume => 1010000 }
1999-08-23 => { 1. open => 38.1250 2. high => 38.8750 3. low => 37.7500 4. close => 38.3750 5. volume => 1020800 }