({'2024-04-05': {'1. open': '171.1900',
   '2. high': '171.9200',
   '3. low': '168.2302',
   '4. close': '169.5800',
   '5. volume': '233688457'},
  '2024-03-28': {'1. open': '179.5500',
   '2. high': '180.5300',
   '3. low': '168.4900',
   '4. close': '171.4800',
   '5. volume': '1430780147'},
  '2024-02-29': {'1. open': '183.9850',
   '2. high': '191.0500',
   '3. low': '179.2500',
   '4. close': '180.7500',
   '5. volume': '1161711745'},
  '2024-01-31': {'1. open': '187.1500',
   '2. high': '196.3800',
   '3. low': '180.1700',
   '4. close': '184.4000',
   '5. volume': '1187139861'},
  '2023-12-29': {'1. open': '190.3300',
   '2. high': '199.6200',
   '3. low': '187.4511',
   '4. close': '192.5300',
   '5. volume': '1062317718'},
  '2023-11-30': {'1. open': '171.0000',
   '2. high': '192.9300',
   '3. low': '170.1200',
   '4. close': '189.9500',
   '5. volume': '1099760711'},
  '2023-10-31': {'1. open': '171.2200',
   '2. high': '182.3400',
   '3. low': '165.6700',
   '4. close': '170.7700',
   '5. volume': '1172845791'},
  '2023-09-29': {'1. open': '189.4850',
   '2. high': '189.9800',
   '3. low': '167.6200',
   '4. close': '171.2100',
   '5. volume': '1337873796'},
  '2023-08-31': {'1. open': '196.2350',
   '2. high': '196.7300',
   '3. low': '171.9600',
   '4. close': '187.8700',
   '5. volume': '1323817340'},
  '2023-07-31': {'1. open': '193.7800',
   '2. high': '198.2300',
   '3. low': '186.6000',
   '4. close': '196.4500',
   '5. volume': '996368613'},
  '2023-06-30': {'1. open': '177.7000',
   '2. high': '194.4800',
   '3. low': '176.9306',
   '4. close': '193.9700',
   '5. volume': '1297863403'},
  '2023-05-31': {'1. open': '169.2800',
   '2. high': '179.3500',
   '3. low': '164.3100',
   '4. close': '177.2500',
   '5. volume': '1275052503'},
  '2023-04-28': {'1. open': '164.2700',
   '2. high': '169.8500',
   '3. low': '159.7800',
   '4. close': '169.6800',
   '5. volume': '967580718'},
  '2023-03-31': {'1. open': '146.8300',
   '2. high': '165.0000',
   '3. low': '143.9000',
   '4. close': '164.9000',
   '5. volume': '1520461315'},
  '2023-02-28': {'1. open': '143.9700',
   '2. high': '157.3800',
   '3. low': '141.3200',
   '4. close': '147.4100',
   '5. volume': '1307294493'},
  '2023-01-31': {'1. open': '130.2800',
   '2. high': '147.2300',
   '3. low': '124.1700',
   '4. close': '144.2900',
   '5. volume': '1443652725'},
  '2022-12-30': {'1. open': '148.2100',
   '2. high': '150.9199',
   '3. low': '125.8700',
   '4. close': '129.9300',
   '5. volume': '1675731304'},
  '2022-11-30': {'1. open': '155.0800',
   '2. high': '155.4500',
   '3. low': '134.3800',
   '4. close': '148.0300',
   '5. volume': '1724948219'},
  '2022-10-31': {'1. open': '138.2100',
   '2. high': '157.5000',
   '3. low': '134.3700',
   '4. close': '153.3400',
   '5. volume': '1868381344'},
  '2022-09-30': {'1. open': '156.6400',
   '2. high': '164.2600',
   '3. low': '138.0000',
   '4. close': '138.2000',
   '5. volume': '2083968147'},
  '2022-08-31': {'1. open': '161.0100',
   '2. high': '176.1500',
   '3. low': '157.1400',
   '4. close': '157.2200',
   '5. volume': '1509735435'},
  '2022-07-29': {'1. open': '136.0400',
   '2. high': '163.6300',
   '3. low': '135.6600',
   '4. close': '162.5100',
   '5. volume': '1447364668'},
  '2022-06-30': {'1. open': '149.9000',
   '2. high': '151.7400',
   '3. low': '129.0400',
   '4. close': '136.7200',
   '5. volume': '1749297959'},
  '2022-05-31': {'1. open': '156.7100',
   '2. high': '166.4800',
   '3. low': '132.6100',
   '4. close': '148.8400',
   '5. volume': '2400305601'},
  '2022-04-29': {'1. open': '174.0300',
   '2. high': '178.4900',
   '3. low': '155.3800',
   '4. close': '157.6500',
   '5. volume': '1683547838'},
  '2022-03-31': {'1. open': '164.6950',
   '2. high': '179.6100',
   '3. low': '150.1000',
   '4. close': '174.6100',
   '5. volume': '2171827429'},
  '2022-02-28': {'1. open': '174.0100',
   '2. high': '176.6500',
   '3. low': '152.0000',
   '4. close': '165.1200',
   '5. volume': '1628570227'},
  '2022-01-31': {'1. open': '177.8300',
   '2. high': '182.9400',
   '3. low': '154.7000',
   '4. close': '174.7800',
   '5. volume': '2106513962'},
  '2021-12-31': {'1. open': '167.4800',
   '2. high': '182.1300',
   '3. low': '157.8000',
   '4. close': '177.5700',
   '5. volume': '2443227128'},
  '2021-11-30': {'1. open': '148.9850',
   '2. high': '165.7000',
   '3. low': '147.4800',
   '4. close': '165.3000',
   '5. volume': '1688864233'},
  '2021-10-29': {'1. open': '141.9000',
   '2. high': '153.1650',
   '3. low': '138.2700',
   '4. close': '149.8000',
   '5. volume': '1565079040'},
  '2021-09-30': {'1. open': '152.8300',
   '2. high': '157.2600',
   '3. low': '141.2700',
   '4. close': '141.5000',
   '5. volume': '1797948421'},
  '2021-08-31': {'1. open': '146.3600',
   '2. high': '153.4900',
   '3. low': '144.5000',
   '4. close': '151.8300',
   '5. volume': '1462773381'},
  '2021-07-30': {'1. open': '136.6000',
   '2. high': '150.0000',
   '3. low': '135.7600',
   '4. close': '145.8600',
   '5. volume': '1916751489'},
  '2021-06-30': {'1. open': '125.0800',
   '2. high': '137.4100',
   '3. low': '123.1300',
   '4. close': '136.9600',
   '5. volume': '1606114354'},
  '2021-05-28': {'1. open': '132.0400',
   '2. high': '134.0700',
   '3. low': '122.2500',
   '4. close': '124.6100',
   '5. volume': '1711935110'},
  '2021-04-30': {'1. open': '123.6600',
   '2. high': '137.0700',
   '3. low': '122.4900',
   '4. close': '131.4600',
   '5. volume': '1889956694'},
  '2021-03-31': {'1. open': '123.7500',
   '2. high': '128.7200',
   '3. low': '116.2100',
   '4. close': '122.1500',
   '5. volume': '2650845211'},
  '2021-02-26': {'1. open': '133.7500',
   '2. high': '137.8770',
   '3. low': '118.3900',
   '4. close': '121.2600',
   '5. volume': '1825486961'},
  '2021-01-29': {'1. open': '133.5200',
   '2. high': '145.0900',
   '3. low': '126.3820',
   '4. close': '131.9600',
   '5. volume': '2239366098'},
  '2020-12-31': {'1. open': '121.0100',
   '2. high': '138.7890',
   '3. low': '120.0100',
   '4. close': '132.6900',
   '5. volume': '2319687808'},
  '2020-11-30': {'1. open': '109.1100',
   '2. high': '121.9900',
   '3. low': '107.3200',
   '4. close': '119.0500',
   '5. volume': '2122724412'},
  '2020-10-30': {'1. open': '117.6400',
   '2. high': '125.3900',
   '3. low': '107.7200',
   '4. close': '108.8600',
   '5. volume': '2895317580'},
  '2020-09-30': {'1. open': '132.7600',
   '2. high': '137.9800',
   '3. low': '103.1000',
   '4. close': '115.8100',
   '5. volume': '3886793083'},
  '2020-08-31': {'1. open': '432.8000',
   '2. high': '515.1400',
   '3. low': '126.0000',
   '4. close': '129.0400',
   '5. volume': '1184207050'},
  '2020-07-31': {'1. open': '365.1200',
   '2. high': '425.6600',
   '3. low': '356.5800',
   '4. close': '425.0400',
   '5. volume': '755162226'},
  '2020-06-30': {'1. open': '317.7500',
   '2. high': '372.3800',
   '3. low': '317.2100',
   '4. close': '364.8000',
   '5. volume': '810900890'},
  '2020-05-29': {'1. open': '286.2500',
   '2. high': '324.2400',
   '3. low': '285.8500',
   '4. close': '317.9400',
   '5. volume': '701660022'},
  '2020-04-30': {'1. open': '246.5000',
   '2. high': '294.5300',
   '3. low': '236.9000',
   '4. close': '293.8000',
   '5. volume': '816530808'},
  '2020-03-31': {'1. open': '282.2800',
   '2. high': '304.0000',
   '3. low': '212.6100',
   '4. close': '254.2900',
   '5. volume': '1570331732'},
  '2020-02-28': {'1. open': '304.3000',
   '2. high': '327.2200',
   '3. low': '256.3700',
   '4. close': '273.3600',
   '5. volume': '755223231'},
  '2020-01-31': {'1. open': '296.2400',
   '2. high': '327.8500',
   '3. low': '292.7500',
   '4. close': '309.5100',
   '5. volume': '734044103'},
  '2019-12-31': {'1. open': '267.2700',
   '2. high': '293.9700',
   '3. low': '256.2900',
   '4. close': '293.6500',
   '5. volume': '598871365'},
  '2019-11-29': {'1. open': '249.5400',
   '2. high': '268.0000',
   '3. low': '249.1600',
   '4. close': '267.2500',
   '5. volume': '448922253'},
  '2019-10-31': {'1. open': '225.0700',
   '2. high': '249.7500',
   '3. low': '215.1300',
   '4. close': '248.7600',
   '5. volume': '621478768'},
  '2019-09-30': {'1. open': '206.4300',
   '2. high': '226.4200',
   '3. low': '204.2200',
   '4. close': '223.9700',
   '5. volume': '547408488'},
  '2019-08-30': {'1. open': '213.9000',
   '2. high': '218.0300',
   '3. low': '192.5800',
   '4. close': '208.7400',
   '5. volume': '683515746'},
  '2019-07-31': {'1. open': '203.1700',
   '2. high': '221.3700',
   '3. low': '198.4100',
   '4. close': '213.0400',
   '5. volume': '473957094'},
  '2019-06-28': {'1. open': '175.6000',
   '2. high': '201.5700',
   '3. low': '170.2700',
   '4. close': '197.9200',
   '5. volume': '515218768'},
  '2019-05-31': {'1. open': '209.8800',
   '2. high': '215.3100',
   '3. low': '174.9900',
   '4. close': '175.0700',
   '5. volume': '739456573'},
  '2019-04-30': {'1. open': '191.6400',
   '2. high': '208.4800',
   '3. low': '188.3800',
   '4. close': '200.6700',
   '5. volume': '506117812'},
  '2019-03-29': {'1. open': '174.2800',
   '2. high': '197.6900',
   '3. low': '169.5000',
   '4. close': '189.9500',
   '5. volume': '650981384'},
  '2019-02-28': {'1. open': '166.9600',
   '2. high': '175.8700',
   '3. low': '165.9300',
   '4. close': '173.1500',
   '5. volume': '472540723'},
  '2019-01-31': {'1. open': '154.8900',
   '2. high': '169.0000',
   '3. low': '142.0000',
   '4. close': '166.4400',
   '5. volume': '828099179'},
  '2018-12-31': {'1. open': '184.4600',
   '2. high': '184.9400',
   '3. low': '146.5900',
   '4. close': '157.7400',
   '5. volume': '898917007'},
  '2018-11-30': {'1. open': '219.0500',
   '2. high': '222.3600',
   '3. low': '170.2600',
   '4. close': '178.5800',
   '5. volume': '961321947'},
  '2018-10-31': {'1. open': '227.9500',
   '2. high': '233.4700',
   '3. low': '206.0900',
   '4. close': '218.8600',
   '5. volume': '789748068'},
  '2018-09-28': {'1. open': '228.4100',
   '2. high': '229.6700',
   '3. low': '215.3000',
   '4. close': '225.7400',
   '5. volume': '678972040'},
  '2018-08-31': {'1. open': '199.1300',
   '2. high': '228.8700',
   '3. low': '197.3100',
   '4. close': '227.6300',
   '5. volume': '700318837'},
  '2018-07-31': {'1. open': '183.8200',
   '2. high': '195.9600',
   '3. low': '183.4200',
   '4. close': '190.2900',
   '5. volume': '393843881'},
  '2018-06-29': {'1. open': '187.9900',
   '2. high': '194.2000',
   '3. low': '180.7300',
   '4. close': '185.1100',
   '5. volume': '527624365'},
  '2018-05-31': {'1. open': '166.4100',
   '2. high': '190.3700',
   '3. low': '165.2700',
   '4. close': '186.8700',
   '5. volume': '620976206'},
  '2018-04-30': {'1. open': '166.6400',
   '2. high': '178.9400',
   '3. low': '160.6300',
   '4. close': '165.2600',
   '5. volume': '666360147'},
  '2018-03-29': {'1. open': '178.5400',
   '2. high': '183.5000',
   '3. low': '164.9400',
   '4. close': '167.7800',
   '5. volume': '701387082'},
  '2018-02-28': {'1. open': '167.1700',
   '2. high': '180.6200',
   '3. low': '150.2400',
   '4. close': '178.1200',
   '5. volume': '888378184'},
  '2018-01-31': {'1. open': '170.1600',
   '2. high': '180.1000',
   '3. low': '164.7000',
   '4. close': '167.4300',
   '5. volume': '639245534'},
  '2017-12-29': {'1. open': '169.9500',
   '2. high': '177.2000',
   '3. low': '166.4600',
   '4. close': '169.2300',
   '5. volume': '518560008'},
  '2017-11-30': {'1. open': '169.8700',
   '2. high': '176.2400',
   '3. low': '165.2800',
   '4. close': '171.8500',
   '5. volume': '581374608'},
  '2017-10-31': {'1. open': '154.2600',
   '2. high': '169.6499',
   '3. low': '152.4600',
   '4. close': '169.0400',
   '5. volume': '496135305'},
  '2017-09-29': {'1. open': '164.8000',
   '2. high': '164.9400',
   '3. low': '149.1600',
   '4. close': '154.1200',
   '5. volume': '669594016'},
  '2017-08-31': {'1. open': '149.1000',
   '2. high': '164.5200',
   '3. low': '148.4100',
   '4. close': '164.0000',
   '5. volume': '638221161'},
  '2017-07-31': {'1. open': '144.8800',
   '2. high': '153.9900',
   '3. low': '142.4100',
   '4. close': '148.7300',
   '5. volume': '411377229'},
  '2017-06-30': {'1. open': '153.1700',
   '2. high': '155.9800',
   '3. low': '142.2000',
   '4. close': '144.0200',
   '5. volume': '664986406'},
  '2017-05-31': {'1. open': '145.1000',
   '2. high': '156.6500',
   '3. low': '144.2700',
   '4. close': '152.7600',
   '5. volume': '635292989'},
  '2017-04-28': {'1. open': '143.7100',
   '2. high': '145.4600',
   '3. low': '140.0600',
   '4. close': '143.6500',
   '5. volume': '371280180'},
  '2017-03-31': {'1. open': '137.8900',
   '2. high': '144.5000',
   '3. low': '137.0500',
   '4. close': '143.6600',
   '5. volume': '562091214'},
  '2017-02-28': {'1. open': '127.0300',
   '2. high': '137.4800',
   '3. low': '127.0100',
   '4. close': '136.9900',
   '5. volume': '574968547'},
  '2017-01-31': {'1. open': '115.8000',
   '2. high': '122.4400',
   '3. low': '114.7600',
   '4. close': '121.3500',
   '5. volume': '563331160'},
  '2016-12-30': {'1. open': '110.3650',
   '2. high': '118.0166',
   '3. low': '108.2500',
   '4. close': '115.8200',
   '5. volume': '608771645'},
  '2016-11-30': {'1. open': '113.4600',
   '2. high': '113.7700',
   '3. low': '104.0800',
   '4. close': '110.5200',
   '5. volume': '721554967'},
  '2016-10-31': {'1. open': '112.7100',
   '2. high': '118.6900',
   '3. low': '112.2800',
   '4. close': '113.5400',
   '5. volume': '686914224'},
  '2016-09-30': {'1. open': '106.1400',
   '2. high': '116.1800',
   '3. low': '102.5300',
   '4. close': '113.0500',
   '5. volume': '970096738'},
  '2016-08-31': {'1. open': '104.4100',
   '2. high': '110.2300',
   '3. low': '104.0000',
   '4. close': '106.1000',
   '5. volume': '630128567'},
  '2016-07-29': {'1. open': '95.4900',
   '2. high': '104.5500',
   '3. low': '94.3700',
   '4. close': '104.2100',
   '5. volume': '685779613'},
  '2016-06-30': {'1. open': '99.0200',
   '2. high': '101.8900',
   '3. low': '91.5000',
   '4. close': '95.6000',
   '5. volume': '780630235'},
  '2016-05-31': {'1. open': '93.9650',
   '2. high': '100.7300',
   '3. low': '89.4700',
   '4. close': '99.8600',
   '5. volume': '901144768'},
  '2016-04-29': {'1. open': '108.7800',
   '2. high': '112.3900',
   '3. low': '92.5100',
   '4. close': '93.7400',
   '5. volume': '872383623'},
  '2016-03-31': {'1. open': '97.6500',
   '2. high': '110.4200',
   '3. low': '97.4200',
   '4. close': '108.9900',
   '5. volume': '745756771'},
  '2016-02-29': {'1. open': '96.4700',
   '2. high': '98.8900',
   '3. low': '92.5900',
   '4. close': '96.6900',
   '5. volume': '810862547'},
  '2016-01-29': {'1. open': '102.6100',
   '2. high': '105.8500',
   '3. low': '92.3900',
   '4. close': '97.3400',
   '5. volume': '1271848087'},
  '2015-12-31': {'1. open': '118.7500',
   '2. high': '119.8600',
   '3. low': '104.8200',
   '4. close': '105.2600',
   '5. volume': '922626259'},
  '2015-11-30': {'1. open': '119.8700',
   '2. high': '123.8200',
   '3. low': '111.0000',
   '4. close': '118.3000',
   '5. volume': '750606735'},
  '2015-10-30': {'1. open': '109.0700',
   '2. high': '121.2200',
   '3. low': '107.3100',
   '4. close': '119.5000',
   '5. volume': '1113703829'},
  '2015-09-30': {'1. open': '110.1800',
   '2. high': '116.8900',
   '3. low': '107.3600',
   '4. close': '109.9500',
   '5. volume': '1203789074'},
  '2015-08-31': {'1. open': '121.5000',
   '2. high': '122.5700',
   '3. low': '92.0000',
   '4. close': '112.7600',
   '5. volume': '1606359115'},
  '2015-07-31': {'1. open': '126.9000',
   '2. high': '132.9700',
   '3. low': '119.2200',
   '4. close': '121.3000',
   '5. volume': '1058280697'},
  '2015-06-30': {'1. open': '131.2000',
   '2. high': '131.3900',
   '3. low': '124.4800',
   '4. close': '125.4250',
   '5. volume': '878606841'},
  '2015-05-29': {'1. open': '126.1000',
   '2. high': '132.9700',
   '3. low': '123.3600',
   '4. close': '130.2800',
   '5. volume': '954152126'},
  '2015-04-30': {'1. open': '124.8200',
   '2. high': '134.5400',
   '3. low': '123.1000',
   '4. close': '125.1500',
   '5. volume': '996135511'},
  '2015-03-31': {'1. open': '129.2500',
   '2. high': '130.2800',
   '3. low': '121.6300',
   '4. close': '124.4300',
   '5. volume': '1138641910'},
  '2015-02-27': {'1. open': '118.0500',
   '2. high': '133.6000',
   '3. low': '116.0800',
   '4. close': '128.4600',
   '5. volume': '1136535493'},
  '2015-01-30': {'1. open': '111.3900',
   '2. high': '120.0000',
   '3. low': '104.6300',
   '4. close': '117.1600',
   '5. volume': '1304879185'},
  '2014-12-31': {'1. open': '118.8100',
   '2. high': '119.2500',
   '3. low': '106.2600',
   '4. close': '110.3800',
   '5. volume': '1073775862'},
  '2014-11-28': {'1. open': '108.2200',
   '2. high': '119.7500',
   '3. low': '107.7200',
   '4. close': '118.9300',
   '5. volume': '820471729'},
  '2014-10-31': {'1. open': '100.5900',
   '2. high': '108.0400',
   '3. low': '95.1800',
   '4. close': '108.0000',
   '5. volume': '1360280122'},
  '2014-09-30': {'1. open': '103.0600',
   '2. high': '103.7400',
   '3. low': '96.1400',
   '4. close': '100.7500',
   '5. volume': '1523782675'},
  '2014-08-29': {'1. open': '94.9000',
   '2. high': '102.9000',
   '3. low': '93.2800',
   '4. close': '102.5000',
   '5. volume': '930931500'},
  '2014-07-31': {'1. open': '93.5200',
   '2. high': '99.4400',
   '3. low': '92.5700',
   '4. close': '95.6000',
   '5. volume': '1035191700'},
  '2014-06-30': {'1. open': '633.9600',
   '2. high': '651.2600',
   '3. low': '89.6500',
   '4. close': '92.9300',
   '5. volume': '853194497'},
  '2014-05-30': {'1. open': '592.0000',
   '2. high': '644.1700',
   '3. low': '580.3300',
   '4. close': '633.0000',
   '5. volume': '204845300'},
  '2014-04-30': {'1. open': '537.7600',
   '2. high': '599.4300',
   '3. low': '511.3300',
   '4. close': '590.0900',
   '5. volume': '229823600'},
  '2014-03-31': {'1. open': '523.4200',
   '2. high': '549.0000',
   '3. low': '522.8100',
   '4. close': '536.7400',
   '5. volume': '178632100'},
  '2014-02-28': {'1. open': '502.6100',
   '2. high': '551.1900',
   '3. low': '499.3000',
   '4. close': '526.2400',
   '5. volume': '210013100'},
  '2014-01-31': {'1. open': '555.6800',
   '2. high': '560.2000',
   '3. low': '493.5500',
   '4. close': '500.6000',
   '5. volume': '313069800'},
  '2013-12-31': {'1. open': '558.0000',
   '2. high': '575.1358',
   '3. low': '538.8000',
   '4. close': '561.0200',
   '5. volume': '252049900'},
  '2013-11-29': {'1. open': '524.0200',
   '2. high': '558.3300',
   '3. low': '512.3800',
   '4. close': '556.0700',
   '5. volume': '186612700'},
  '2013-10-31': {'1. open': '478.4500',
   '2. high': '539.2500',
   '3. low': '478.2800',
   '4. close': '522.7020',
   '5. volume': '279919000'},
  '2013-09-30': {'1. open': '493.1000',
   '2. high': '507.9200',
   '3. low': '447.2200',
   '4. close': '476.7500',
   '5. volume': '308247900'},
  '2013-08-30': {'1. open': '455.7527',
   '2. high': '513.7400',
   '3. low': '453.2600',
   '4. close': '487.2160',
   '5. volume': '287797800'},
  '2013-07-31': {'1. open': '402.6900',
   '2. high': '457.3425',
   '3. low': '401.2200',
   '4. close': '452.5300',
   '5. volume': '233504100'},
  '2013-06-28': {'1. open': '450.7300',
   '2. high': '454.4300',
   '3. low': '388.8700',
   '4. close': '396.5300',
   '5. volume': '250662000'},
  '2013-05-31': {'1. open': '444.4600',
   '2. high': '465.7500',
   '3. low': '418.9000',
   '4. close': '449.7350',
   '5. volume': '337411800'},
  '2013-04-30': {'1. open': '441.9000',
   '2. high': '445.2500',
   '3. low': '385.1000',
   '4. close': '442.7800',
   '5. volume': '391553200'},
  '2013-03-28': {'1. open': '438.0000',
   '2. high': '469.9500',
   '3. low': '419.0000',
   '4. close': '442.6600',
   '5. volume': '327745600'},
  '2013-02-28': {'1. open': '459.1100',
   '2. high': '484.9400',
   '3. low': '437.6600',
   '4. close': '441.4000',
   '5. volume': '333715500'},
  '2013-01-31': {'1. open': '553.8200',
   '2. high': '555.0000',
   '3. low': '435.0000',
   '4. close': '455.4900',
   '5. volume': '468693700'},
  '2012-12-31': {'1. open': '593.6500',
   '2. high': '594.5900',
   '3. low': '501.2300',
   '4. close': '532.1729',
   '5. volume': '433312600'},
  '2012-11-30': {'1. open': '598.2200',
   '2. high': '603.0000',
   '3. low': '505.7501',
   '4. close': '585.2800',
   '5. volume': '461780400'},
  '2012-10-31': {'1. open': '671.5000',
   '2. high': '676.7500',
   '3. low': '587.7000',
   '4. close': '595.3200',
   '5. volume': '433672500'},
  '2012-09-28': {'1. open': '665.7600',
   '2. high': '705.0700',
   '3. low': '656.0000',
   '4. close': '667.1050',
   '5. volume': '328535900'},
  '2012-08-31': {'1. open': '615.9050',
   '2. high': '680.8700',
   '3. low': '600.2500',
   '4. close': '665.2400',
   '5. volume': '295578800'},
  '2012-07-31': {'1. open': '584.7300',
   '2. high': '619.8700',
   '3. low': '570.0000',
   '4. close': '610.7600',
   '5. volume': '318201800'},
  '2012-06-29': {'1. open': '569.1600',
   '2. high': '590.0000',
   '3. low': '548.5000',
   '4. close': '584.0000',
   '5. volume': '280565200'},
  '2012-05-31': {'1. open': '584.9000',
   '2. high': '596.7600',
   '3. low': '522.1800',
   '4. close': '577.7300',
   '5. volume': '396655200'},
  '2012-04-30': {'1. open': '601.8300',
   '2. high': '644.0000',
   '3. low': '555.0000',
   '4. close': '583.9800',
   '5. volume': '557106800'},
  '2012-03-30': {'1. open': '548.1700',
   '2. high': '621.4500',
   '3. low': '516.2210',
   '4. close': '599.5500',
   '5. volume': '556583500'},
  '2012-02-29': {'1. open': '458.4100',
   '2. high': '547.6100',
   '3. low': '453.9800',
   '4. close': '542.4400',
   '5. volume': '406019800'},
  '2012-01-31': {'1. open': '409.4000',
   '2. high': '458.2400',
   '3. low': '409.0000',
   '4. close': '456.4800',
   '5. volume': '244994800'},
  '2011-12-30': {'1. open': '382.5400',
   '2. high': '409.0900',
   '3. low': '377.6800',
   '4. close': '405.0000',
   '5. volume': '225233300'},
  '2011-11-30': {'1. open': '397.4100',
   '2. high': '408.0000',
   '3. low': '363.3200',
   '4. close': '382.2000',
   '5. volume': '320132200'},
  '2011-10-31': {'1. open': '380.3700',
   '2. high': '426.7000',
   '3. low': '354.2400',
   '4. close': '404.7800',
   '5. volume': '469336700'},
  '2011-09-30': {'1. open': '385.8200',
   '2. high': '422.8600',
   '3. low': '366.4800',
   '4. close': '381.3200',
   '5. volume': '427766000'},
  '2011-08-31': {'1. open': '397.7800',
   '2. high': '399.5000',
   '3. low': '353.0200',
   '4. close': '384.8300',
   '5. volume': '576521400'},
  '2011-07-29': {'1. open': '335.9500',
   '2. high': '404.5000',
   '3. low': '334.2000',
   '4. close': '390.4800',
   '5. volume': '380498100'},
  '2011-06-30': {'1. open': '348.8700',
   '2. high': '352.1320',
   '3. low': '310.5000',
   '4. close': '335.6700',
   '5. volume': '330851800'},
  '2011-05-31': {'1. open': '349.7400',
   '2. high': '351.8300',
   '3. low': '329.4200',
   '4. close': '347.8300',
   '5. volume': '246859300'},
  '2011-04-29': {'1. open': '351.1100',
   '2. high': '355.1300',
   '3. low': '320.1600',
   '4. close': '350.1300',
   '5. volume': '330493900'},
  '2011-03-31': {'1. open': '355.4700',
   '2. high': '361.6700',
   '3. low': '326.2600',
   '4. close': '348.5075',
   '5. volume': '403802100'},
  '2011-02-28': {'1. open': '341.3000',
   '2. high': '364.9000',
   '3. low': '337.7200',
   '4. close': '353.2100',
   '5. volume': '331998200'},
  '2011-01-31': {'1. open': '325.6400',
   '2. high': '348.6000',
   '3. low': '324.8365',
   '4. close': '339.3200',
   '5. volume': '387197700'},
  '2010-12-31': {'1. open': '315.2700',
   '2. high': '326.6600',
   '3. low': '314.8900',
   '4. close': '322.5600',
   '5. volume': '249044100'},
  '2010-11-30': {'1. open': '302.2200',
   '2. high': '321.3000',
   '3. low': '297.7600',
   '4. close': '311.1500',
   '5. volume': '339574500'},
  '2010-10-29': {'1. open': '283.7500',
   '2. high': '319.0000',
   '3. low': '277.7700',
   '4. close': '300.9800',
   '5. volume': '436949200'},
  '2010-09-30': {'1. open': '247.4700',
   '2. high': '294.7300',
   '3. low': '246.2800',
   '4. close': '283.7500',
   '5. volume': '423211400'},
  '2010-08-31': {'1. open': '260.4400',
   '2. high': '264.2800',
   '3. low': '235.5600',
   '4. close': '243.1000',
   '5. volume': '342468600'},
  '2010-07-30': {'1. open': '254.3000',
   '2. high': '265.9900',
   '3. low': '239.6000',
   '4. close': '257.2500',
   '5. volume': '559632300'},
  '2010-06-30': {'1. open': '259.6900',
   '2. high': '279.0100',
   '3. low': '242.2000',
   '4. close': '251.5300',
   '5. volume': '594687600'},
  '2010-05-28': {'1. open': '263.8400',
   '2. high': '267.8800',
   '3. low': '199.2500',
   '4. close': '256.8800',
   '5. volume': '645809100'},
  '2010-04-30': {'1. open': '237.4900',
   '2. high': '272.4600',
   '3. low': '232.7500',
   '4. close': '261.0900',
   '5. volume': '441683200'},
  '2010-03-31': {'1. open': '205.7500',
   '2. high': '237.4800',
   '3. low': '205.4500',
   '4. close': '235.0000',
   '5. volume': '434077600'},
  '2010-02-26': {'1. open': '192.3700',
   '2. high': '205.1700',
   '3. low': '190.8500',
   '4. close': '204.6200',
   '5. volume': '384860000'},
  '2010-01-29': {'1. open': '213.4300',
   '2. high': '215.5900',
   '3. low': '190.2500',
   '4. close': '192.0630',
   '5. volume': '541749800'},
  '2009-12-31': {'1. open': '202.2400',
   '2. high': '213.9500',
   '3. low': '188.6800',
   '4. close': '210.7320',
   '5. volume': '406927100'},
  '2009-11-30': {'1. open': '189.8000',
   '2. high': '208.0000',
   '3. low': '185.5700',
   '4. close': '199.9100',
   '5. volume': '301956600'},
  '2009-10-30': {'1. open': '185.3500',
   '2. high': '208.7099',
   '3. low': '180.7000',
   '4. close': '188.5000',
   '5. volume': '462720600'},
  '2009-09-30': {'1. open': '167.9900',
   '2. high': '188.9000',
   '3. low': '164.1100',
   '4. close': '185.3500',
   '5. volume': '356761400'},
  '2009-08-31': {'1. open': '165.2100',
   '2. high': '172.4900',
   '3. low': '159.4200',
   '4. close': '168.2100',
   '5. volume': '291611600'},
  '2009-07-31': {'1. open': '143.5000',
   '2. high': '165.0000',
   '3. low': '134.4200',
   '4. close': '163.3900',
   '5. volume': '390790600'},
  '2009-06-30': {'1. open': '136.4700',
   '2. high': '146.4000',
   '3. low': '132.8800',
   '4. close': '142.4300',
   '5. volume': '452699000'},
  '2009-05-29': {'1. open': '125.8000',
   '2. high': '135.9000',
   '3. low': '119.3800',
   '4. close': '135.8100',
   '5. volume': '337755100'},
  '2009-04-30': {'1. open': '104.0900',
   '2. high': '127.2000',
   '3. low': '103.8900',
   '4. close': '125.8300',
   '5. volume': '422202900'},
  '2009-03-31': {'1. open': '89.3100',
   '2. high': '109.9800',
   '3. low': '82.3300',
   '4. close': '105.1200',
   '5. volume': '550878500'},
  '2009-02-27': {'1. open': '89.1000',
   '2. high': '103.0000',
   '3. low': '86.5100',
   '4. close': '89.3100',
   '5. volume': '495266100'},
  '2009-01-30': {'1. open': '85.8800',
   '2. high': '97.1700',
   '3. low': '78.2000',
   '4. close': '90.1300',
   '5. volume': '646633600'},
  '2008-12-31': {'1. open': '91.3000',
   '2. high': '103.6000',
   '3. low': '84.5500',
   '4. close': '85.3500',
   '5. volume': '721923100'},
  '2008-11-28': {'1. open': '105.9300',
   '2. high': '111.7900',
   '3. low': '79.1400',
   '4. close': '92.6700',
   '5. volume': '843552200'},
  '2008-10-31': {'1. open': '111.9200',
   '2. high': '116.4000',
   '3. low': '85.0000',
   '4. close': '107.5900',
   '5. volume': '1479525400'},
  '2008-09-30': {'1. open': '172.4000',
   '2. high': '173.5000',
   '3. low': '100.5900',
   '4. close': '113.6600',
   '5. volume': '859555800'},
  '2008-08-29': {'1. open': '159.9400',
   '2. high': '180.4500',
   '3. low': '152.9100',
   '4. close': '169.5300',
   '5. volume': '467348400'},
  '2008-07-31': {'1. open': '164.0500',
   '2. high': '180.9100',
   '3. low': '146.5300',
   '4. close': '158.9500',
   '5. volume': '705348600'},
  '2008-06-30': {'1. open': '188.5000',
   '2. high': '189.9500',
   '3. low': '164.1500',
   '4. close': '167.4400',
   '5. volume': '695564100'},
  '2008-05-30': {'1. open': '175.0100',
   '2. high': '192.2400',
   '3. low': '172.0000',
   '4. close': '188.7500',
   '5. volume': '663864800'},
  '2008-04-30': {'1. open': '146.3000',
   '2. high': '180.0000',
   '3. low': '143.6100',
   '4. close': '173.9500',
   '5. volume': '813820800'},
  '2008-03-31': {'1. open': '124.4400',
   '2. high': '145.7400',
   '3. low': '118.0000',
   '4. close': '143.5000',
   '5. volume': '818831200'},
  '2008-02-29': {'1. open': '136.2400',
   '2. high': '136.5900',
   '3. low': '115.4400',
   '4. close': '125.0200',
   '5. volume': '888069800'},
  '2008-01-31': {'1. open': '199.2700',
   '2. high': '200.2600',
   '3. low': '126.1400',
   '4. close': '135.3600',
   '5. volume': '1256210300'},
  '2007-12-31': {'1. open': '181.8600',
   '2. high': '202.9600',
   '3. low': '176.9900',
   '4. close': '198.0800',
   '5. volume': '616167100'},
  '2007-11-30': {'1. open': '188.6000',
   '2. high': '192.6800',
   '3. low': '150.6300',
   '4. close': '182.2200',
   '5. volume': '935706800'},
  '2007-10-31': {'1. open': '154.6300',
   '2. high': '190.1200',
   '3. low': '152.9300',
   '4. close': '189.9500',
   '5. volume': '831349700'},
  '2007-09-28': {'1. open': '139.9400',
   '2. high': '155.0000',
   '3. low': '130.0000',
   '4. close': '153.4700',
   '5. volume': '747543700'},
  '2007-08-31': {'1. open': '133.6400',
   '2. high': '139.6500',
   '3. low': '111.6200',
   '4. close': '138.4800',
   '5. volume': '870028500'},
  '2007-07-31': {'1. open': '121.0500',
   '2. high': '148.9200',
   '3. low': '119.3000',
   '4. close': '131.7600',
   '5. volume': '857806200'},
  '2007-06-29': {'1. open': '121.1000',
   '2. high': '127.6100',
   '3. low': '115.4000',
   '4. close': '122.0400',
   '5. volume': '831412200'},
  '2007-05-31': {'1. open': '99.5900',
   '2. high': '122.1700',
   '3. low': '98.5500',
   '4. close': '121.1910',
   '5. volume': '620181000'},
  '2007-04-30': {'1. open': '94.1400',
   '2. high': '102.5000',
   '3. low': '89.6000',
   '4. close': '99.8000',
   '5. volume': '480705000'},
  '2007-03-30': {'1. open': '84.0300',
   '2. high': '96.8300',
   '3. low': '83.7500',
   '4. close': '92.9100',
   '5. volume': '568523000'},
  '2007-02-28': {'1. open': '86.2300',
   '2. high': '90.8100',
   '3. low': '82.8600',
   '4. close': '84.6100',
   '5. volume': '490084100'},
  '2007-01-31': {'1. open': '86.2900',
   '2. high': '97.8000',
   '3. low': '81.9000',
   '4. close': '85.7300',
   '5. volume': '971777900'},
  '2006-12-29': {'1. open': '91.8000',
   '2. high': '92.3300',
   '3. low': '76.7700',
   '4. close': '84.8400',
   '5. volume': '603242600'},
  '2006-11-30': {'1. open': '81.1000',
   '2. high': '93.1590',
   '3. low': '77.7900',
   '4. close': '91.6600',
   '5. volume': '494103000'},
  '2006-10-31': {'1. open': '75.1000',
   '2. high': '82.6000',
   '3. low': '72.6000',
   '4. close': '81.0800',
   '5. volume': '513855600'},
  '2006-09-29': {'1. open': '68.4800',
   '2. high': '77.7800',
   '3. low': '67.8200',
   '4. close': '76.9800',
   '5. volume': '632912800'},
  '2006-08-31': {'1. open': '67.2200',
   '2. high': '70.0000',
   '3. low': '62.5800',
   '4. close': '67.8500',
   '5. volume': '638844500'},
  '2006-07-31': {'1. open': '57.5200',
   '2. high': '68.6300',
   '3. low': '50.1600',
   '4. close': '67.9600',
   '5. volume': '624276500'},
  '2006-06-30': {'1. open': '59.8500',
   '2. high': '63.1000',
   '3. low': '55.4100',
   '4. close': '57.2700',
   '5. volume': '640593700'},
  '2006-05-31': {'1. open': '70.7800',
   '2. high': '73.8000',
   '3. low': '58.6900',
   '4. close': '59.7700',
   '5. volume': '557456400'},
  '2006-04-28': {'1. open': '63.6600',
   '2. high': '72.0500',
   '3. low': '61.0500',
   '4. close': '70.3900',
   '5. volume': '718545800'},
  '2006-03-31': {'1. open': '69.0000',
   '2. high': '69.9900',
   '3. low': '57.6700',
   '4. close': '62.7200',
   '5. volume': '828308300'},
  '2006-02-28': {'1. open': '75.0000',
   '2. high': '76.4600',
   '3. low': '62.9000',
   '4. close': '68.4900',
   '5. volume': '670024900'},
  '2006-01-31': {'1. open': '72.3320',
   '2. high': '86.4000',
   '3. low': '70.8700',
   '4. close': '75.5100',
   '5. volume': '781370400'},
  '2005-12-30': {'1. open': '68.9500',
   '2. high': '75.4600',
   '3. low': '68.8100',
   '4. close': '71.8900',
   '5. volume': '466577300'},
  '2005-11-30': {'1. open': '57.2400',
   '2. high': '71.0700',
   '3. low': '56.8700',
   '4. close': '67.8200',
   '5. volume': '480586700'},
  '2005-10-31': {'1. open': '54.1600',
   '2. high': '57.9800',
   '3. low': '47.8700',
   '4. close': '57.5900',
   '5. volume': '665837400'},
  '2005-09-30': {'1. open': '47.0000',
   '2. high': '54.5600',
   '3. low': '46.0900',
   '4. close': '53.6100',
   '5. volume': '440991800'},
  '2005-08-31': {'1. open': '42.6000',
   '2. high': '48.3300',
   '3. low': '42.0200',
   '4. close': '46.8900',
   '5. volume': '335743100'},
  '2005-07-29': {'1. open': '36.8300',
   '2. high': '44.3800',
   '3. low': '36.2900',
   '4. close': '42.6500',
   '5. volume': '360508800'},
  '2005-06-30': {'1. open': '39.8900',
   '2. high': '40.7600',
   '3. low': '35.5200',
   '4. close': '36.8100',
   '5. volume': '404542700'},
  '2005-05-31': {'1. open': '36.2100',
   '2. high': '40.9400',
   '3. low': '33.1100',
   '4. close': '39.7593',
   '5. volume': '459224800'},
  '2005-04-29': {'1. open': '42.0900',
   '2. high': '44.4500',
   '3. low': '34.0000',
   '4. close': '36.0600',
   '5. volume': '691982800'},
  '2005-03-31': {'1. open': '44.9900',
   '2. high': '45.1100',
   '3. low': '38.8300',
   '4. close': '41.6700',
   '5. volume': '524140000'},
  '2005-02-28': {'1. open': '77.0500',
   '2. high': '90.8800',
   '3. low': '43.9600',
   '4. close': '44.8600',
   '5. volume': '383016900'},
  '2005-01-31': {'1. open': '64.7800',
   '2. high': '77.8900',
   '3. low': '62.6000',
   '4. close': '76.9000',
   '5. volume': '459075800'},
  '2004-12-31': {'1. open': '67.7900',
   '2. high': '67.9500',
   '3. low': '61.6000',
   '4. close': '64.4000',
   '5. volume': '284796700'},
  '2004-11-30': {'1. open': '52.5000',
   '2. high': '69.5700',
   '3. low': '52.0400',
   '4. close': '67.0500',
   '5. volume': '311421500'},
  '2004-10-29': {'1. open': '39.1500',
   '2. high': '53.2000',
   '3. low': '37.6500',
   '4. close': '52.4000',
   '5. volume': '287399400'},
  '2004-09-30': {'1. open': '34.3000',
   '2. high': '39.2700',
   '3. low': '34.1900',
   '4. close': '38.7500',
   '5. volume': '137026900'},
  '2004-08-31': {'1. open': '31.1800',
   '2. high': '35.1800',
   '3. low': '29.7000',
   '4. close': '34.4900',
   '5. volume': '143060100'},
  '2004-07-30': {'1. open': '32.0800',
   '2. high': '33.6300',
   '3. low': '28.7400',
   '4. close': '32.3400',
   '5. volume': '173153200'},
  '2004-06-30': {'1. open': '27.7900',
   '2. high': '34.1900',
   '3. low': '27.6100',
   '4. close': '32.5400',
   '5. volume': '146914900'},
  '2004-05-28': {'1. open': '26.0000',
   '2. high': '28.7800',
   '3. low': '25.5000',
   '4. close': '28.0600',
   '5. volume': '94719200'},
  '2004-04-30': {'1. open': '26.9000',
   '2. high': '29.5800',
   '3. low': '25.4900',
   '4. close': '25.7800',
   '5. volume': '159467400'},
  '2004-03-31': {'1. open': '24.0900',
   '2. high': '28.1400',
   '3. low': '23.6000',
   '4. close': '27.0400',
   '5. volume': '207609200'},
  '2004-02-27': {'1. open': '22.4600',
   '2. high': '24.1000',
   '3. low': '21.7000',
   '4. close': '23.9200',
   '5. volume': '87893400'},
  '2004-01-30': {'1. open': '21.5500',
   '2. high': '24.8400',
   '3. low': '21.1800',
   '4. close': '22.5600',
   '5. volume': '141567900'},
  '2003-12-31': {'1. open': '21.0400',
   '2. high': '21.9000',
   '3. low': '19.2500',
   '4. close': '21.3700',
   '5. volume': '97390600'},
  '2003-11-28': {'1. open': '22.8300',
   '2. high': '23.3000',
   '3. low': '19.8500',
   '4. close': '20.9100',
   '5. volume': '88823300'},
  '2003-10-31': {'1. open': '20.7500',
   '2. high': '25.0110',
   '3. low': '20.1900',
   '4. close': '22.8900',
   '5. volume': '125717700'},
  '2003-09-30': {'1. open': '22.6600',
   '2. high': '23.3200',
   '3. low': '20.1490',
   '4. close': '20.7200',
   '5. volume': '95490800'},
  '2003-08-29': {'1. open': '21.0000',
   '2. high': '22.8500',
   '3. low': '19.4200',
   '4. close': '22.6100',
   '5. volume': '76920800'},
  '2003-07-31': {'1. open': '18.8700',
   '2. high': '21.5700',
   '3. low': '18.5100',
   '4. close': '21.0800',
   '5. volume': '93183400'},
  '2003-06-30': {'1. open': '18.1000',
   '2. high': '19.6900',
   '3. low': '16.6300',
   '4. close': '19.0600',
   '5. volume': '109166700'},
  '2003-05-30': {'1. open': '14.2500',
   '2. high': '19.0000',
   '3. low': '14.0000',
   '4. close': '17.9500',
   '5. volume': '193063300'},
  '2003-04-30': {'1. open': '14.2000',
   '2. high': '14.9500',
   '3. low': '12.7200',
   '4. close': '14.2200',
   '5. volume': '138845400'},
  '2003-03-31': {'1. open': '15.0100',
   '2. high': '15.1600',
   '3. low': '14.0400',
   '4. close': '14.1400',
   '5. volume': '71935800'},
  '2003-02-28': {'1. open': '14.4100',
   '2. high': '15.3000',
   '3. low': '13.8000',
   '4. close': '15.0100',
   '5. volume': '73469700'},
  '2003-01-31': {'1. open': '14.3600',
   '2. high': '15.3800',
   '3. low': '13.5600',
   '4. close': '14.3600',
   '5. volume': '107961300'},
  '2002-12-31': {'1. open': '15.9000',
   '2. high': '16.1000',
   '3. low': '13.7800',
   '4. close': '14.3300',
   '5. volume': '80900700'},
  '2002-11-29': {'1. open': '15.9400',
   '2. high': '17.3800',
   '3. low': '15.0100',
   '4. close': '15.5000',
   '5. volume': '80923600'},
  '2002-10-31': {'1. open': '14.5900',
   '2. high': '16.4400',
   '3. low': '13.3600',
   '4. close': '16.0700',
   '5. volume': '118061300'},
  '2002-09-30': {'1. open': '14.4900',
   '2. high': '15.1900',
   '3. low': '14.0500',
   '4. close': '14.5000',
   '5. volume': '94497100'},
  '2002-08-30': {'1. open': '15.1100',
   '2. high': '16.2500',
   '3. low': '13.9700',
   '4. close': '14.7500',
   '5. volume': '91994400'},
  '2002-07-31': {'1. open': '17.7100',
   '2. high': '18.7900',
   '3. low': '13.8000',
   '4. close': '15.2600',
   '5. volume': '144971700'},
  '2002-06-28': {'1. open': '23.3900',
   '2. high': '23.4500',
   '3. low': '15.9800',
   '4. close': '17.7200',
   '5. volume': '155500300'},
  '2002-05-31': {'1. open': '24.2900',
   '2. high': '25.9800',
   '3. low': '22.1400',
   '4. close': '23.3000',
   '5. volume': '106717100'},
  '2002-04-30': {'1. open': '24.7000',
   '2. high': '26.1700',
   '3. low': '23.0000',
   '4. close': '24.2700',
   '5. volume': '114693500'},
  '2002-03-28': {'1. open': '21.9300',
   '2. high': '25.3000',
   '3. low': '21.8200',
   '4. close': '23.6700',
   '5. volume': '94974700'},
  '2002-02-28': {'1. open': '24.9600',
   '2. high': '25.9800',
   '3. low': '20.9400',
   '4. close': '21.7000',
   '5. volume': '139954000'},
  '2002-01-31': {'1. open': '22.0500',
   '2. high': '24.7300',
   '3. low': '20.2600',
   '4. close': '24.7200',
   '5. volume': '152060300'},
  '2001-12-31': {'1. open': '21.0600',
   '2. high': '24.0300',
   '3. low': '20.0900',
   '4. close': '21.9000',
   '5. volume': '82675700'},
  '2001-11-30': {'1. open': '17.6500',
   '2. high': '21.5500',
   '3. low': '17.2500',
   '4. close': '21.3000',
   '5. volume': '95888300'},
  '2001-10-31': {'1. open': '15.4900',
   '2. high': '19.4200',
   '3. low': '14.8300',
   '4. close': '17.5600',
   '5. volume': '134718700'},
  '2001-09-28': {'1. open': '18.5000',
   '2. high': '19.0800',
   '3. low': '14.6800',
   '4. close': '15.5100',
   '5. volume': '98777200'},
  '2001-08-31': {'1. open': '19.0100',
   '2. high': '19.9000',
   '3. low': '17.2800',
   '4. close': '18.5500',
   '5. volume': '91595700'},
  '2001-07-31': {'1. open': '23.6400',
   '2. high': '25.2200',
   '3. low': '17.8500',
   '4. close': '18.7900',
   '5. volume': '154555400'},
  '2001-06-29': {'1. open': '20.1300',
   '2. high': '25.1000',
   '3. low': '19.3500',
   '4. close': '23.2500',
   '5. volume': '136397600'},
  '2001-05-31': {'1. open': '25.4100',
   '2. high': '26.7000',
   '3. low': '19.3000',
   '4. close': '19.9500',
   '5. volume': '133364900'},
  '2001-04-30': {'1. open': '22.0900',
   '2. high': '27.1200',
   '3. low': '18.7500',
   '4. close': '25.4900',
   '5. volume': '199267700'},
  '2001-03-30': {'1. open': '17.8100',
   '2. high': '23.7500',
   '3. low': '17.1900',
   '4. close': '22.0700',
   '5. volume': '192840400'},
  '2001-02-28': {'1. open': '20.6900',
   '2. high': '21.9400',
   '3. low': '18.0000',
   '4. close': '18.2500',
   '5. volume': '125424400'},
  '2001-01-31': {'1. open': '14.8800',
   '2. high': '22.5000',
   '3. low': '14.4400',
   '4. close': '21.6200',
   '5. volume': '244811800'},
  '2000-12-29': {'1. open': '17.0000',
   '2. high': '17.5000',
   '3. low': '13.6300',
   '4. close': '14.8800',
   '5. volume': '158195900'},
  '2000-11-30': {'1. open': '19.4400',
   '2. high': '23.0000',
   '3. low': '16.1200',
   '4. close': '16.5000',
   '5. volume': '151578100'},
  '2000-10-31': {'1. open': '26.6900',
   '2. high': '26.7500',
   '3. low': '17.5000',
   '4. close': '19.5600',
   '5. volume': '391174800'},
  '2000-09-29': {'1. open': '61.3100',
   '2. high': '64.1200',
   '3. low': '25.3700',
   '4. close': '25.7500',
   '5. volume': '259230900'},
  '2000-08-31': {'1. open': '50.3100',
   '2. high': '61.5000',
   '3. low': '44.2500',
   '4. close': '60.9400',
   '5. volume': '100644400'},
  '2000-07-31': {'1. open': '52.1300',
   '2. high': '60.6300',
   '3. low': '46.8800',
   '4. close': '50.8100',
   '5. volume': '102620900'},
  '2000-06-30': {'1. open': '81.7500',
   '2. high': '103.9400',
   '3. low': '50.3100',
   '4. close': '52.3800',
   '5. volume': '89106200'},
  '2000-05-31': {'1. open': '124.8700',
   '2. high': '126.2500',
   '3. low': '81.7500',
   '4. close': '84.0000',
   '5. volume': '87569200'},
  '2000-04-28': {'1. open': '135.5000',
   '2. high': '139.5000',
   '3. low': '104.8700',
   '4. close': '124.0600',
   '5. volume': '77342900'},
  '2000-03-31': {'1. open': '118.5600',
   '2. high': '150.3800',
   '3. low': '114.0000',
   '4. close': '135.8100',
   '5. volume': '77663900'},
  '2000-02-29': {'1. open': '104.0000',
   '2. high': '119.9400',
   '3. low': '97.0000',
   '4. close': '114.6200',
   '5. volume': '65355200'},
  '2000-01-31': {'1. open': '104.8700',
   '2. high': '121.5000',
   '3. low': '86.5000',
   '4. close': '103.7500',
   '5. volume': '112099800'},
  '1999-12-31': {'1. open': '101.0000',
   '2. high': '118.0000',
   '3. low': '91.0600',
   '4. close': '102.8100',
   '5. volume': '84091200'}},
 {'1. Information': 'Monthly Prices (open, high, low, close) and Volumes',
  '2. Symbol': 'AAPL',
  '3. Last Refreshed': '2024-04-05',
  '4. Time Zone': 'US/Eastern'})