{
    "Meta Data": {
        "1. Information": "Monthly Prices (open, high, low, close) and Volumes",
        "2. Symbol": "CSCO",
        "3. Last Refreshed": "2019-05-28",
        "4. Time Zone": "US/Eastern"
    },
    "Monthly Time Series": {
        "2019-05-28": {
            "1. open": "56.0000",
            "2. high": "56.8300",
            "3. low": "51.0600",
            "4. close": "53.9300",
            "5. volume": "461447837"
        },
        "2019-04-30": {
            "1. open": "54.4750",
            "2. high": "57.5250",
            "3. low": "54.3900",
            "4. close": "55.9500",
            "5. volume": "349640455"
        },
        "2019-03-29": {
            "1. open": "52.0000",
            "2. high": "54.2300",
            "3. low": "50.5100",
            "4. close": "53.9900",
            "5. volume": "432724794"
        },
        "2019-02-28": {
            "1. open": "47.3700",
            "2. high": "51.9600",
            "3. low": "46.3000",
            "4. close": "51.7700",
            "5. volume": "426421820"
        },
        "2019-01-31": {
            "1. open": "42.2800",
            "2. high": "47.3800",
            "3. low": "40.9600",
            "4. close": "47.2900",
            "5. volume": "442761320"
        },
        "2018-12-31": {
            "1. open": "48.3200",
            "2. high": "49.1388",
            "3. low": "40.2500",
            "4. close": "43.3300",
            "5. volume": "606736218"
        },
        "2018-11-30": {
            "1. open": "45.6700",
            "2. high": "48.4400",
            "3. low": "44.0800",
            "4. close": "47.8700",
            "5. volume": "526860347"
        },
        "2018-10-31": {
            "1. open": "49.0000",
            "2. high": "49.4700",
            "3. low": "42.9400",
            "4. close": "45.7500",
            "5. volume": "549747313"
        },
        "2018-09-28": {
            "1. open": "47.8400",
            "2. high": "49.0600",
            "3. low": "46.4350",
            "4. close": "48.6500",
            "5. volume": "365543875"
        },
        "2018-08-31": {
            "1. open": "41.9900",
            "2. high": "47.8300",
            "3. low": "41.2000",
            "4. close": "47.7700",
            "5. volume": "441384346"
        },
        "2018-07-31": {
            "1. open": "42.5600",
            "2. high": "43.8252",
            "3. low": "40.9400",
            "4. close": "42.2900",
            "5. volume": "450520168"
        },
        "2018-06-29": {
            "1. open": "42.9100",
            "2. high": "44.8100",
            "3. low": "41.8050",
            "4. close": "43.0300",
            "5. volume": "463650452"
        },
        "2018-05-31": {
            "1. open": "43.9100",
            "2. high": "46.3700",
            "3. low": "42.5200",
            "4. close": "42.7100",
            "5. volume": "500681320"
        },
        "2018-04-30": {
            "1. open": "42.5200",
            "2. high": "45.3400",
            "3. low": "40.1900",
            "4. close": "44.2900",
            "5. volume": "491552127"
        },
        "2018-03-29": {
            "1. open": "44.6800",
            "2. high": "46.1600",
            "3. low": "41.5800",
            "4. close": "42.8900",
            "5. volume": "583373359"
        },
        "2018-02-28": {
            "1. open": "41.0900",
            "2. high": "45.8900",
            "3. low": "37.3500",
            "4. close": "44.7800",
            "5. volume": "663601726"
        },
        "2018-01-31": {
            "1. open": "38.6700",
            "2. high": "42.9800",
            "3. low": "38.4300",
            "4. close": "41.5400",
            "5. volume": "484156456"
        },
        "2017-12-29": {
            "1. open": "37.0900",
            "2. high": "38.9950",
            "3. low": "36.7300",
            "4. close": "38.3000",
            "5. volume": "353962078"
        },
        "2017-11-30": {
            "1. open": "34.2900",
            "2. high": "38.0250",
            "3. low": "33.6700",
            "4. close": "37.3000",
            "5. volume": "464193660"
        },
        "2017-10-31": {
            "1. open": "33.6100",
            "2. high": "34.7300",
            "3. low": "33.1700",
            "4. close": "34.1500",
            "5. volume": "329394941"
        },
        "2017-09-29": {
            "1. open": "32.2200",
            "2. high": "34.1000",
            "3. low": "31.4550",
            "4. close": "33.6300",
            "5. volume": "395200611"
        },
        "2017-08-31": {
            "1. open": "31.5900",
            "2. high": "32.4652",
            "3. low": "30.3600",
            "4. close": "32.2100",
            "5. volume": "493635351"
        },
        "2017-07-31": {
            "1. open": "31.0900",
            "2. high": "32.2500",
            "3. low": "30.6700",
            "4. close": "31.4500",
            "5. volume": "336949383"
        },
        "2017-06-30": {
            "1. open": "31.5200",
            "2. high": "32.5000",
            "3. low": "31.0850",
            "4. close": "31.3000",
            "5. volume": "464480831"
        },
        "2017-05-31": {
            "1. open": "34.1100",
            "2. high": "34.6000",
            "3. low": "30.3700",
            "4. close": "31.5300",
            "5. volume": "447891458"
        },
        "2017-04-28": {
            "1. open": "33.7000",
            "2. high": "34.1100",
            "3. low": "32.4200",
            "4. close": "34.0700",
            "5. volume": "319380881"
        },
        "2017-03-31": {
            "1. open": "34.2800",
            "2. high": "34.5300",
            "3. low": "33.6500",
            "4. close": "33.8000",
            "5. volume": "404090831"
        },
        "2017-02-28": {
            "1. open": "30.8470",
            "2. high": "34.3200",
            "3. low": "30.4200",
            "4. close": "34.1800",
            "5. volume": "476211309"
        },
        "2017-01-31": {
            "1. open": "30.3700",
            "2. high": "31.0500",
            "3. low": "29.8000",
            "4. close": "30.7200",
            "5. volume": "390387857"
        },
        "2016-12-30": {
            "1. open": "29.8400",
            "2. high": "31.0650",
            "3. low": "29.1200",
            "4. close": "30.2200",
            "5. volume": "440511083"
        },
        "2016-11-30": {
            "1. open": "30.8500",
            "2. high": "31.8900",
            "3. low": "29.5500",
            "4. close": "29.8200",
            "5. volume": "569547675"
        },
        "2016-10-31": {
            "1. open": "31.3100",
            "2. high": "31.6800",
            "3. low": "29.8600",
            "4. close": "30.6800",
            "5. volume": "368562051"
        },
        "2016-09-30": {
            "1. open": "31.4200",
            "2. high": "31.9500",
            "3. low": "30.6000",
            "4. close": "31.7200",
            "5. volume": "439863970"
        },
        "2016-08-31": {
            "1. open": "30.7000",
            "2. high": "31.7000",
            "3. low": "30.0600",
            "4. close": "31.4400",
            "5. volume": "546905725"
        },
        "2016-07-29": {
            "1. open": "28.7800",
            "2. high": "31.1500",
            "3. low": "28.1700",
            "4. close": "30.5300",
            "5. volume": "441933437"
        },
        "2016-06-30": {
            "1. open": "28.8400",
            "2. high": "29.4100",
            "3. low": "27.1300",
            "4. close": "28.6900",
            "5. volume": "498638607"
        },
        "2016-05-31": {
            "1. open": "27.4800",
            "2. high": "29.0800",
            "3. low": "25.8050",
            "4. close": "29.0500",
            "5. volume": "542516515"
        },
        "2016-04-29": {
            "1. open": "28.3000",
            "2. high": "28.7000",
            "3. low": "26.9500",
            "4. close": "27.4900",
            "5. volume": "443380948"
        },
        "2016-03-31": {
            "1. open": "26.4500",
            "2. high": "28.6800",
            "3. low": "26.2350",
            "4. close": "28.4700",
            "5. volume": "497924100"
        },
        "2016-02-29": {
            "1. open": "23.4600",
            "2. high": "26.9132",
            "3. low": "22.4600",
            "4. close": "26.1800",
            "5. volume": "677901893"
        },
        "2016-01-29": {
            "1. open": "26.3900",
            "2. high": "26.6600",
            "3. low": "22.4700",
            "4. close": "23.7900",
            "5. volume": "786284112"
        },
        "2015-12-31": {
            "1. open": "27.2000",
            "2. high": "27.9000",
            "3. low": "25.9600",
            "4. close": "27.1550",
            "5. volume": "502120199"
        },
        "2015-11-30": {
            "1. open": "28.8700",
            "2. high": "28.8700",
            "3. low": "25.8200",
            "4. close": "27.2500",
            "5. volume": "630582502"
        },
        "2015-10-30": {
            "1. open": "26.0500",
            "2. high": "29.4900",
            "3. low": "25.3400",
            "4. close": "28.8500",
            "5. volume": "510886188"
        },
        "2015-09-30": {
            "1. open": "25.2200",
            "2. high": "26.7300",
            "3. low": "24.9200",
            "4. close": "26.2500",
            "5. volume": "555487911"
        },
        "2015-08-31": {
            "1. open": "28.4100",
            "2. high": "29.2050",
            "3. low": "23.0300",
            "4. close": "25.8800",
            "5. volume": "691229039"
        },
        "2015-07-31": {
            "1. open": "27.4200",
            "2. high": "28.7700",
            "3. low": "26.8400",
            "4. close": "28.4200",
            "5. volume": "520262279"
        },
        "2015-06-30": {
            "1. open": "29.6000",
            "2. high": "29.6200",
            "3. low": "27.3300",
            "4. close": "27.4600",
            "5. volume": "507210239"
        },
        "2015-05-29": {
            "1. open": "28.8100",
            "2. high": "29.9000",
            "3. low": "28.6900",
            "4. close": "29.3100",
            "5. volume": "485415347"
        },
        "2015-04-30": {
            "1. open": "27.3100",
            "2. high": "29.3300",
            "3. low": "26.8400",
            "4. close": "28.8300",
            "5. volume": "489815493"
        },
        "2015-03-31": {
            "1. open": "29.3600",
            "2. high": "30.3100",
            "3. low": "26.6200",
            "4. close": "27.5250",
            "5. volume": "630441700"
        },
        "2015-02-27": {
            "1. open": "26.3900",
            "2. high": "29.9900",
            "3. low": "25.9200",
            "4. close": "29.5100",
            "5. volume": "584764130"
        },
        "2015-01-30": {
            "1. open": "27.8600",
            "2. high": "28.7000",
            "3. low": "26.3200",
            "4. close": "26.3650",
            "5. volume": "659491042"
        },
        "2014-12-31": {
            "1. open": "27.5000",
            "2. high": "28.5900",
            "3. low": "26.1500",
            "4. close": "27.8150",
            "5. volume": "577451832"
        },
        "2014-11-28": {
            "1. open": "24.4500",
            "2. high": "27.7800",
            "3. low": "24.4500",
            "4. close": "27.6400",
            "5. volume": "543779880"
        },
        "2014-10-31": {
            "1. open": "25.2000",
            "2. high": "25.4200",
            "3. low": "22.4900",
            "4. close": "24.4700",
            "5. volume": "686630145"
        },
        "2014-09-30": {
            "1. open": "24.9400",
            "2. high": "25.4150",
            "3. low": "24.4600",
            "4. close": "25.1700",
            "5. volume": "524862253"
        },
        "2014-08-29": {
            "1. open": "25.1400",
            "2. high": "25.3700",
            "3. low": "24.2700",
            "4. close": "24.9900",
            "5. volume": "520011800"
        },
        "2014-07-31": {
            "1. open": "24.9900",
            "2. high": "26.0800",
            "3. low": "24.7700",
            "4. close": "25.2300",
            "5. volume": "601686300"
        },
        "2014-06-30": {
            "1. open": "24.6400",
            "2. high": "25.1700",
            "3. low": "24.4000",
            "4. close": "24.8500",
            "5. volume": "515651900"
        },
        "2014-05-30": {
            "1. open": "23.1400",
            "2. high": "24.9300",
            "3. low": "22.4300",
            "4. close": "24.6200",
            "5. volume": "816008400"
        },
        "2014-04-30": {
            "1. open": "22.3300",
            "2. high": "23.6400",
            "3. low": "22.3000",
            "4. close": "23.1100",
            "5. volume": "806717200"
        },
        "2014-03-31": {
            "1. open": "21.5700",
            "2. high": "22.6900",
            "3. low": "21.2700",
            "4. close": "22.4150",
            "5. volume": "862634400"
        },
        "2014-02-28": {
            "1. open": "21.9300",
            "2. high": "22.9200",
            "3. low": "21.4000",
            "4. close": "21.8000",
            "5. volume": "951920200"
        },
        "2014-01-31": {
            "1. open": "22.1700",
            "2. high": "23.0000",
            "3. low": "21.6000",
            "4. close": "21.9100",
            "5. volume": "867246000"
        },
        "2013-12-31": {
            "1. open": "21.2900",
            "2. high": "22.4700",
            "3. low": "20.2200",
            "4. close": "22.4300",
            "5. volume": "938261700"
        },
        "2013-11-29": {
            "1. open": "22.6600",
            "2. high": "24.0000",
            "3. low": "20.7700",
            "4. close": "21.2500",
            "5. volume": "1088335300"
        },
        "2013-10-31": {
            "1. open": "23.3300",
            "2. high": "23.4800",
            "3. low": "22.1000",
            "4. close": "22.5600",
            "5. volume": "876764600"
        },
        "2013-09-30": {
            "1. open": "23.5800",
            "2. high": "24.8000",
            "3. low": "23.0200",
            "4. close": "23.4310",
            "5. volume": "649688500"
        },
        "2013-08-30": {
            "1. open": "25.7900",
            "2. high": "26.4860",
            "3. low": "23.2200",
            "4. close": "23.3100",
            "5. volume": "851724100"
        },
        "2013-07-31": {
            "1. open": "24.4200",
            "2. high": "26.1500",
            "3. low": "24.2200",
            "4. close": "25.5900",
            "5. volume": "680967500"
        },
        "2013-06-28": {
            "1. open": "24.2600",
            "2. high": "24.9800",
            "3. low": "23.8800",
            "4. close": "24.3350",
            "5. volume": "736630100"
        },
        "2013-05-31": {
            "1. open": "20.8300",
            "2. high": "24.6800",
            "3. low": "20.2900",
            "4. close": "24.1150",
            "5. volume": "1109907700"
        },
        "2013-04-30": {
            "1. open": "21.0400",
            "2. high": "21.7000",
            "3. low": "19.9800",
            "4. close": "20.9200",
            "5. volume": "783097400"
        },
        "2013-03-28": {
            "1. open": "20.7100",
            "2. high": "21.9800",
            "3. low": "20.5500",
            "4. close": "20.8950",
            "5. volume": "678943000"
        },
        "2013-02-28": {
            "1. open": "20.7300",
            "2. high": "21.6700",
            "3. low": "20.4400",
            "4. close": "20.8550",
            "5. volume": "697094300"
        },
        "2013-01-31": {
            "1. open": "20.1200",
            "2. high": "21.2600",
            "3. low": "20.0100",
            "4. close": "20.5700",
            "5. volume": "765378900"
        },
        "2012-12-31": {
            "1. open": "19.0200",
            "2. high": "20.5400",
            "3. low": "18.9500",
            "4. close": "19.6494",
            "5. volume": "780170100"
        },
        "2012-11-30": {
            "1. open": "17.1700",
            "2. high": "19.1300",
            "3. low": "16.6800",
            "4. close": "18.9100",
            "5. volume": "907821400"
        },
        "2012-10-31": {
            "1. open": "19.2300",
            "2. high": "19.4000",
            "3. low": "17.0100",
            "4. close": "17.1450",
            "5. volume": "752917900"
        },
        "2012-09-28": {
            "1. open": "18.9900",
            "2. high": "19.7500",
            "3. low": "18.3500",
            "4. close": "19.0950",
            "5. volume": "712398800"
        },
        "2012-08-31": {
            "1. open": "16.0100",
            "2. high": "19.3850",
            "3. low": "15.6500",
            "4. close": "19.0800",
            "5. volume": "1036944400"
        },
        "2012-07-31": {
            "1. open": "17.1100",
            "2. high": "17.2300",
            "3. low": "14.9600",
            "4. close": "15.9500",
            "5. volume": "818395100"
        },
        "2012-06-29": {
            "1. open": "16.0800",
            "2. high": "17.6300",
            "3. low": "15.9200",
            "4. close": "17.1700",
            "5. volume": "825563500"
        },
        "2012-05-31": {
            "1. open": "20.1100",
            "2. high": "20.1600",
            "3. low": "16.2600",
            "4. close": "16.3300",
            "5. volume": "1197232100"
        },
        "2012-04-30": {
            "1. open": "21.1400",
            "2. high": "21.3000",
            "3. low": "19.2700",
            "4. close": "20.1550",
            "5. volume": "771917500"
        },
        "2012-03-30": {
            "1. open": "19.9100",
            "2. high": "21.2400",
            "3. low": "19.3200",
            "4. close": "21.1500",
            "5. volume": "761219419"
        },
        "2012-02-29": {
            "1. open": "19.8400",
            "2. high": "20.4900",
            "3. low": "19.7000",
            "4. close": "19.8800",
            "5. volume": "1008546100"
        },
        "2012-01-31": {
            "1. open": "18.5500",
            "2. high": "20.0700",
            "3. low": "18.3500",
            "4. close": "19.6450",
            "5. volume": "800778100"
        },
        "2011-12-30": {
            "1. open": "18.6800",
            "2. high": "19.0700",
            "3. low": "17.6200",
            "4. close": "18.0800",
            "5. volume": "884361600"
        },
        "2011-11-30": {
            "1. open": "18.0499",
            "2. high": "19.1900",
            "3. low": "17.2200",
            "4. close": "18.6400",
            "5. volume": "1170264500"
        },
        "2011-10-31": {
            "1. open": "15.3000",
            "2. high": "18.6000",
            "3. low": "14.9300",
            "4. close": "18.5300",
            "5. volume": "1206907000"
        },
        "2011-09-30": {
            "1. open": "15.6900",
            "2. high": "16.8350",
            "3. low": "14.9600",
            "4. close": "15.5000",
            "5. volume": "1355061500"
        },
        "2011-08-31": {
            "1. open": "16.0775",
            "2. high": "16.2500",
            "3. low": "13.3000",
            "4. close": "15.6700",
            "5. volume": "2005545300"
        },
        "2011-07-29": {
            "1. open": "15.6300",
            "2. high": "16.5000",
            "3. low": "15.2700",
            "4. close": "15.9700",
            "5. volume": "1164931600"
        },
        "2011-06-30": {
            "1. open": "16.7600",
            "2. high": "16.7700",
            "3. low": "14.7800",
            "4. close": "15.6100",
            "5. volume": "1672104000"
        },
        "2011-05-31": {
            "1. open": "17.5100",
            "2. high": "17.9900",
            "3. low": "16.1100",
            "4. close": "16.8000",
            "5. volume": "1566704000"
        },
        "2011-04-29": {
            "1. open": "17.2900",
            "2. high": "18.2900",
            "3. low": "16.5200",
            "4. close": "17.5200",
            "5. volume": "1509969739"
        },
        "2011-03-31": {
            "1. open": "18.6700",
            "2. high": "18.7900",
            "3. low": "16.9700",
            "4. close": "17.1500",
            "5. volume": "1525529700"
        },
        "2011-02-28": {
            "1. open": "21.2700",
            "2. high": "22.3400",
            "3. low": "18.2300",
            "4. close": "18.5600",
            "5. volume": "2024071600"
        },
        "2011-01-31": {
            "1. open": "20.4500",
            "2. high": "21.6100",
            "3. low": "20.3800",
            "4. close": "21.1500",
            "5. volume": "993180400"
        },
        "2010-12-31": {
            "1. open": "19.3400",
            "2. high": "20.5100",
            "3. low": "19.0000",
            "4. close": "20.2300",
            "5. volume": "1404265100"
        },
        "2010-11-30": {
            "1. open": "22.9500",
            "2. high": "24.6000",
            "3. low": "19.1300",
            "4. close": "19.1600",
            "5. volume": "2260755000"
        },
        "2010-10-29": {
            "1. open": "21.9000",
            "2. high": "23.9000",
            "3. low": "21.5000",
            "4. close": "22.8600",
            "5. volume": "874713700"
        },
        "2010-09-30": {
            "1. open": "20.3500",
            "2. high": "22.3100",
            "3. low": "20.2500",
            "4. close": "21.9000",
            "5. volume": "1203729400"
        },
        "2010-08-31": {
            "1. open": "23.4328",
            "2. high": "24.8700",
            "3. low": "19.8200",
            "4. close": "19.9850",
            "5. volume": "1496467500"
        },
        "2010-07-30": {
            "1. open": "21.2000",
            "2. high": "23.9600",
            "3. low": "20.9300",
            "4. close": "23.0700",
            "5. volume": "1044092804"
        },
        "2010-06-30": {
            "1. open": "22.9400",
            "2. high": "23.9400",
            "3. low": "21.2400",
            "4. close": "21.3100",
            "5. volume": "1305853900"
        },
        "2010-05-28": {
            "1. open": "27.0300",
            "2. high": "27.6900",
            "3. low": "22.5600",
            "4. close": "23.1600",
            "5. volume": "1443471900"
        },
        "2010-04-30": {
            "1. open": "26.2000",
            "2. high": "27.7400",
            "3. low": "25.6600",
            "4. close": "26.9300",
            "5. volume": "919580200"
        },
        "2010-03-31": {
            "1. open": "24.3300",
            "2. high": "26.8500",
            "3. low": "24.3200",
            "4. close": "26.0300",
            "5. volume": "1169108100"
        },
        "2010-02-26": {
            "1. open": "22.6500",
            "2. high": "24.4600",
            "3. low": "22.3800",
            "4. close": "24.3300",
            "5. volume": "1037381000"
        },
        "2010-01-29": {
            "1. open": "24.1100",
            "2. high": "25.1000",
            "3. low": "22.3500",
            "4. close": "22.4700",
            "5. volume": "930989500"
        },
        "2009-12-31": {
            "1. open": "23.4300",
            "2. high": "24.4200",
            "3. low": "23.0200",
            "4. close": "23.9400",
            "5. volume": "744363700"
        },
        "2009-11-30": {
            "1. open": "22.8700",
            "2. high": "24.1100",
            "3. low": "22.5500",
            "4. close": "23.4000",
            "5. volume": "849170600"
        },
        "2009-10-30": {
            "1. open": "23.3500",
            "2. high": "24.8250",
            "3. low": "22.5800",
            "4. close": "22.8100",
            "5. volume": "960109000"
        },
        "2009-09-30": {
            "1. open": "21.4600",
            "2. high": "23.8700",
            "3. low": "21.0700",
            "4. close": "23.5400",
            "5. volume": "1031663000"
        },
        "2009-08-31": {
            "1. open": "22.2100",
            "2. high": "22.7400",
            "3. low": "20.6800",
            "4. close": "21.6000",
            "5. volume": "979868600"
        },
        "2009-07-31": {
            "1. open": "18.8400",
            "2. high": "22.4000",
            "3. low": "17.8200",
            "4. close": "22.0100",
            "5. volume": "1139848800"
        },
        "2009-06-30": {
            "1. open": "19.1500",
            "2. high": "20.3500",
            "3. low": "18.2500",
            "4. close": "18.6500",
            "5. volume": "1157147500"
        },
        "2009-05-29": {
            "1. open": "19.2400",
            "2. high": "20.0000",
            "3. low": "17.6100",
            "4. close": "18.5000",
            "5. volume": "1121282300"
        },
        "2009-04-30": {
            "1. open": "16.5100",
            "2. high": "19.9300",
            "3. low": "16.3000",
            "4. close": "19.3200",
            "5. volume": "1133287300"
        },
        "2009-03-31": {
            "1. open": "14.3300",
            "2. high": "17.3900",
            "3. low": "13.6100",
            "4. close": "16.7700",
            "5. volume": "1353537700"
        },
        "2009-02-27": {
            "1. open": "14.8600",
            "2. high": "17.0900",
            "3. low": "14.3000",
            "4. close": "14.5700",
            "5. volume": "1131979800"
        },
        "2009-01-30": {
            "1. open": "16.4100",
            "2. high": "17.9800",
            "3. low": "14.9100",
            "4. close": "14.9700",
            "5. volume": "1106201100"
        },
        "2008-12-31": {
            "1. open": "16.1600",
            "2. high": "17.9300",
            "3. low": "14.7150",
            "4. close": "16.3000",
            "5. volume": "1121765400"
        },
        "2008-11-28": {
            "1. open": "17.6750",
            "2. high": "18.4600",
            "3. low": "14.2000",
            "4. close": "16.5400",
            "5. volume": "1376881300"
        },
        "2008-10-31": {
            "1. open": "22.2500",
            "2. high": "22.4400",
            "3. low": "15.9000",
            "4. close": "17.7700",
            "5. volume": "1974155000"
        },
        "2008-09-30": {
            "1. open": "24.3500",
            "2. high": "24.5000",
            "3. low": "21.4300",
            "4. close": "22.5600",
            "5. volume": "1220466678"
        },
        "2008-08-29": {
            "1. open": "22.2700",
            "2. high": "25.2500",
            "3. low": "21.6650",
            "4. close": "24.0500",
            "5. volume": "927302100"
        },
        "2008-07-31": {
            "1. open": "23.0000",
            "2. high": "23.4000",
            "3. low": "20.5600",
            "4. close": "21.9900",
            "5. volume": "1252163900"
        },
        "2008-06-30": {
            "1. open": "26.6200",
            "2. high": "27.7200",
            "3. low": "23.1600",
            "4. close": "23.2600",
            "5. volume": "1042986100"
        },
        "2008-05-30": {
            "1. open": "25.6000",
            "2. high": "27.0000",
            "3. low": "24.9000",
            "4. close": "26.7200",
            "5. volume": "1113842400"
        },
        "2008-04-30": {
            "1. open": "24.5200",
            "2. high": "26.2900",
            "3. low": "22.9100",
            "4. close": "25.6400",
            "5. volume": "1086970200"
        },
        "2008-03-31": {
            "1. open": "24.3500",
            "2. high": "25.9900",
            "3. low": "23.5400",
            "4. close": "24.0900",
            "5. volume": "1296938900"
        },
        "2008-02-29": {
            "1. open": "24.6200",
            "2. high": "25.1500",
            "3. low": "21.7700",
            "4. close": "24.3900",
            "5. volume": "1620047300"
        },
        "2008-01-31": {
            "1. open": "27.0000",
            "2. high": "27.3000",
            "3. low": "22.3000",
            "4. close": "24.5000",
            "5. volume": "1502588500"
        },
        "2007-12-31": {
            "1. open": "28.0000",
            "2. high": "29.6400",
            "3. low": "26.8200",
            "4. close": "27.0699",
            "5. volume": "1094205200"
        },
        "2007-11-30": {
            "1. open": "32.8400",
            "2. high": "34.2400",
            "3. low": "26.9200",
            "4. close": "28.0200",
            "5. volume": "1561733200"
        },
        "2007-10-31": {
            "1. open": "33.0100",
            "2. high": "33.6000",
            "3. low": "30.0900",
            "4. close": "33.0600",
            "5. volume": "934407500"
        },
        "2007-09-28": {
            "1. open": "31.9400",
            "2. high": "33.3800",
            "3. low": "31.0900",
            "4. close": "33.1299",
            "5. volume": "809890097"
        },
        "2007-08-31": {
            "1. open": "28.7700",
            "2. high": "32.4700",
            "3. low": "28.5800",
            "4. close": "31.9200",
            "5. volume": "1534845000"
        },
        "2007-07-31": {
            "1. open": "28.0150",
            "2. high": "30.3900",
            "3. low": "27.7900",
            "4. close": "28.9100",
            "5. volume": "1005682274"
        },
        "2007-06-29": {
            "1. open": "26.9500",
            "2. high": "28.4000",
            "3. low": "25.8400",
            "4. close": "27.8500",
            "5. volume": "1042210800"
        },
        "2007-05-31": {
            "1. open": "26.8700",
            "2. high": "28.4800",
            "3. low": "25.3300",
            "4. close": "26.9200",
            "5. volume": "1211839900"
        },
        "2007-04-30": {
            "1. open": "25.6650",
            "2. high": "27.2000",
            "3. low": "25.3100",
            "4. close": "26.7400",
            "5. volume": "867375700"
        },
        "2007-03-30": {
            "1. open": "25.4000",
            "2. high": "27.0000",
            "3. low": "24.8200",
            "4. close": "25.5300",
            "5. volume": "1044179400"
        },
        "2007-02-28": {
            "1. open": "26.6700",
            "2. high": "28.8500",
            "3. low": "25.4400",
            "4. close": "25.9400",
            "5. volume": "1071784100"
        },
        "2007-01-31": {
            "1. open": "27.4550",
            "2. high": "28.9900",
            "3. low": "25.7600",
            "4. close": "26.6200",
            "5. volume": "1263093600"
        },
        "2006-12-29": {
            "1. open": "26.9500",
            "2. high": "27.9600",
            "3. low": "26.4500",
            "4. close": "27.3300",
            "5. volume": "771539400"
        },
        "2006-11-30": {
            "1. open": "24.3400",
            "2. high": "27.4400",
            "3. low": "23.5600",
            "4. close": "26.9100",
            "5. volume": "1330540600"
        },
        "2006-10-31": {
            "1. open": "23.0500",
            "2. high": "24.7801",
            "3. low": "22.8000",
            "4. close": "24.1300",
            "5. volume": "920551700"
        },
        "2006-09-29": {
            "1. open": "22.0500",
            "2. high": "23.5300",
            "3. low": "21.1772",
            "4. close": "22.9800",
            "5. volume": "1036230000"
        },
        "2006-08-31": {
            "1. open": "17.8500",
            "2. high": "22.1500",
            "3. low": "17.1000",
            "4. close": "21.9900",
            "5. volume": "1327204600"
        },
        "2006-07-31": {
            "1. open": "19.7800",
            "2. high": "20.1100",
            "3. low": "17.4500",
            "4. close": "17.8800",
            "5. volume": "869379300"
        },
        "2006-06-30": {
            "1. open": "19.6800",
            "2. high": "20.8000",
            "3. low": "19.0800",
            "4. close": "19.5300",
            "5. volume": "911752200"
        },
        "2006-05-31": {
            "1. open": "21.0300",
            "2. high": "22.0000",
            "3. low": "19.5000",
            "4. close": "19.6800",
            "5. volume": "1256356100"
        },
        "2006-04-28": {
            "1. open": "21.8500",
            "2. high": "22.5500",
            "3. low": "20.0000",
            "4. close": "20.9500",
            "5. volume": "815271200"
        },
        "2006-03-31": {
            "1. open": "20.4100",
            "2. high": "22.0000",
            "3. low": "20.3212",
            "4. close": "21.6700",
            "5. volume": "1321031200"
        },
        "2006-02-28": {
            "1. open": "18.3900",
            "2. high": "20.4000",
            "3. low": "17.8200",
            "4. close": "20.2400",
            "5. volume": "1336554100"
        },
        "2006-01-31": {
            "1. open": "17.2100",
            "2. high": "19.4300",
            "3. low": "17.1790",
            "4. close": "18.5700",
            "5. volume": "1348993600"
        },
        "2005-12-30": {
            "1. open": "17.7100",
            "2. high": "18.0010",
            "3. low": "17.0700",
            "4. close": "17.1200",
            "5. volume": "1102042700"
        },
        "2005-11-30": {
            "1. open": "17.3300",
            "2. high": "17.9800",
            "3. low": "16.8700",
            "4. close": "17.5400",
            "5. volume": "1229480700"
        },
        "2005-10-31": {
            "1. open": "17.9300",
            "2. high": "18.1202",
            "3. low": "16.8300",
            "4. close": "17.4500",
            "5. volume": "1053330400"
        },
        "2005-09-30": {
            "1. open": "17.5200",
            "2. high": "18.6610",
            "3. low": "17.4600",
            "4. close": "17.9200",
            "5. volume": "1099572600"
        },
        "2005-08-31": {
            "1. open": "19.2600",
            "2. high": "19.7400",
            "3. low": "17.2999",
            "4. close": "17.6200",
            "5. volume": "1303611200"
        },
        "2005-07-29": {
            "1. open": "19.1300",
            "2. high": "20.2300",
            "3. low": "18.5100",
            "4. close": "19.1500",
            "5. volume": "906918600"
        },
        "2005-06-30": {
            "1. open": "19.4000",
            "2. high": "20.2500",
            "3. low": "18.9800",
            "4. close": "19.0800",
            "5. volume": "1064382800"
        },
        "2005-05-31": {
            "1. open": "17.2400",
            "2. high": "20.0100",
            "3. low": "17.1600",
            "4. close": "19.4000",
            "5. volume": "1277986400"
        },
        "2005-04-29": {
            "1. open": "18.0100",
            "2. high": "18.3000",
            "3. low": "17.0098",
            "4. close": "17.2700",
            "5. volume": "1125077600"
        },
        "2005-03-31": {
            "1. open": "17.4400",
            "2. high": "18.8000",
            "3. low": "17.4100",
            "4. close": "17.8900",
            "5. volume": "1193967900"
        },
        "2005-02-28": {
            "1. open": "18.0900",
            "2. high": "18.4300",
            "3. low": "17.1300",
            "4. close": "17.4200",
            "5. volume": "1313555300"
        },
        "2005-01-31": {
            "1. open": "19.4200",
            "2. high": "19.6100",
            "3. low": "17.4100",
            "4. close": "18.0400",
            "5. volume": "1321919000"
        },
        "2004-12-31": {
            "1. open": "18.8800",
            "2. high": "20.3500",
            "3. low": "18.8100",
            "4. close": "19.3200",
            "5. volume": "1249290900"
        },
        "2004-11-30": {
            "1. open": "19.2000",
            "2. high": "20.0100",
            "3. low": "18.0000",
            "4. close": "18.7500",
            "5. volume": "1159861300"
        },
        "2004-10-29": {
            "1. open": "18.2800",
            "2. high": "19.7400",
            "3. low": "17.8000",
            "4. close": "19.2100",
            "5. volume": "1007767800"
        },
        "2004-09-30": {
            "1. open": "18.6600",
            "2. high": "20.6300",
            "3. low": "17.8500",
            "4. close": "18.1000",
            "5. volume": "1085464100"
        },
        "2004-08-31": {
            "1. open": "20.6000",
            "2. high": "21.2500",
            "3. low": "17.5300",
            "4. close": "18.7600",
            "5. volume": "1229997200"
        },
        "2004-07-30": {
            "1. open": "23.6600",
            "2. high": "23.6800",
            "3. low": "20.0700",
            "4. close": "20.9200",
            "5. volume": "965095600"
        },
        "2004-06-30": {
            "1. open": "22.1000",
            "2. high": "24.2000",
            "3. low": "21.9200",
            "4. close": "23.7000",
            "5. volume": "1084116300"
        },
        "2004-05-28": {
            "1. open": "21.1200",
            "2. high": "23.3000",
            "3. low": "20.6800",
            "4. close": "22.3700",
            "5. volume": "1162631800"
        },
        "2004-04-30": {
            "1. open": "23.6800",
            "2. high": "24.8300",
            "3. low": "20.8200",
            "4. close": "20.9100",
            "5. volume": "1078390400"
        },
        "2004-03-31": {
            "1. open": "23.3000",
            "2. high": "23.9900",
            "3. low": "21.9399",
            "4. close": "23.5700",
            "5. volume": "1346769100"
        },
        "2004-02-27": {
            "1. open": "26.1300",
            "2. high": "26.7000",
            "3. low": "22.2000",
            "4. close": "23.1600",
            "5. volume": "1320704500"
        },
        "2004-01-30": {
            "1. open": "24.3600",
            "2. high": "29.3900",
            "3. low": "24.1600",
            "4. close": "25.7100",
            "5. volume": "1100561600"
        },
        "2003-12-31": {
            "1. open": "22.9200",
            "2. high": "24.6000",
            "3. low": "22.8300",
            "4. close": "24.2300",
            "5. volume": "949441700"
        },
        "2003-11-28": {
            "1. open": "21.1800",
            "2. high": "23.1400",
            "3. low": "21.1800",
            "4. close": "22.7000",
            "5. volume": "911872200"
        },
        "2003-10-31": {
            "1. open": "19.6800",
            "2. high": "21.4200",
            "3. low": "19.2400",
            "4. close": "20.9300",
            "5. volume": "955377300"
        },
        "2003-09-30": {
            "1. open": "19.3200",
            "2. high": "21.5600",
            "3. low": "19.1800",
            "4. close": "19.5900",
            "5. volume": "1210604600"
        },
        "2003-08-29": {
            "1. open": "19.4200",
            "2. high": "19.5100",
            "3. low": "17.4200",
            "4. close": "19.1400",
            "5. volume": "1060846500"
        },
        "2003-07-31": {
            "1. open": "16.7600",
            "2. high": "19.8100",
            "3. low": "16.5700",
            "4. close": "19.4900",
            "5. volume": "1216036700"
        },
        "2003-06-30": {
            "1. open": "16.9900",
            "2. high": "19.1000",
            "3. low": "16.5200",
            "4. close": "16.7900",
            "5. volume": "1290038300"
        },
        "2003-05-30": {
            "1. open": "15.0400",
            "2. high": "17.2000",
            "3. low": "14.9400",
            "4. close": "16.4100",
            "5. volume": "1333974500"
        },
        "2003-04-30": {
            "1. open": "13.0400",
            "2. high": "15.7000",
            "3. low": "12.8000",
            "4. close": "15.0000",
            "5. volume": "1251378800"
        },
        "2003-03-31": {
            "1. open": "14.1600",
            "2. high": "14.4900",
            "3. low": "12.3300",
            "4. close": "12.9800",
            "5. volume": "1453583000"
        },
        "2003-02-28": {
            "1. open": "13.5200",
            "2. high": "14.7800",
            "3. low": "12.6600",
            "4. close": "13.9800",
            "5. volume": "1276346300"
        },
        "2003-01-31": {
            "1. open": "13.1100",
            "2. high": "15.6300",
            "3. low": "13.0900",
            "4. close": "13.3700",
            "5. volume": "1469872400"
        },
        "2002-12-31": {
            "1. open": "15.3500",
            "2. high": "15.4600",
            "3. low": "12.7300",
            "4. close": "13.1000",
            "5. volume": "1223015600"
        },
        "2002-11-29": {
            "1. open": "11.0200",
            "2. high": "15.4800",
            "3. low": "10.9200",
            "4. close": "14.9200",
            "5. volume": "1890317200"
        },
        "2002-10-31": {
            "1. open": "10.6600",
            "2. high": "12.1100",
            "3. low": "8.1200",
            "4. close": "11.1800",
            "5. volume": "2754836900"
        },
        "2002-09-30": {
            "1. open": "13.6000",
            "2. high": "13.9700",
            "3. low": "10.3900",
            "4. close": "10.4800",
            "5. volume": "1494614400"
        },
        "2002-08-30": {
            "1. open": "12.9800",
            "2. high": "15.2900",
            "3. low": "11.1500",
            "4. close": "13.8200",
            "5. volume": "1707727900"
        },
        "2002-07-31": {
            "1. open": "13.8400",
            "2. high": "15.0600",
            "3. low": "11.4500",
            "4. close": "13.1900",
            "5. volume": "1847651500"
        },
        "2002-06-28": {
            "1. open": "15.8100",
            "2. high": "16.2100",
            "3. low": "12.3900",
            "4. close": "13.9500",
            "5. volume": "1344498300"
        },
        "2002-05-31": {
            "1. open": "14.5500",
            "2. high": "17.4900",
            "3. low": "12.2800",
            "4. close": "15.7800",
            "5. volume": "1652350000"
        },
        "2002-04-30": {
            "1. open": "17.5500",
            "2. high": "17.5500",
            "3. low": "13.8800",
            "4. close": "14.6500",
            "5. volume": "1423798200"
        },
        "2002-03-28": {
            "1. open": "14.5000",
            "2. high": "17.9300",
            "3. low": "14.2700",
            "4. close": "16.9300",
            "5. volume": "1227851800"
        },
        "2002-02-28": {
            "1. open": "20.0000",
            "2. high": "20.0000",
            "3. low": "14.1500",
            "4. close": "14.2700",
            "5. volume": "1624686200"
        },
        "2002-01-31": {
            "1. open": "18.4400",
            "2. high": "21.8400",
            "3. low": "18.0500",
            "4. close": "19.8000",
            "5. volume": "1387270300"
        },
        "2001-12-31": {
            "1. open": "20.1900",
            "2. high": "21.9200",
            "3. low": "18.0000",
            "4. close": "18.1100",
            "5. volume": "1218872300"
        },
        "2001-11-30": {
            "1. open": "17.1500",
            "2. high": "20.7700",
            "3. low": "16.7000",
            "4. close": "20.4400",
            "5. volume": "1643496100"
        },
        "2001-10-31": {
            "1. open": "12.0500",
            "2. high": "17.8300",
            "3. low": "11.1500",
            "4. close": "16.9200",
            "5. volume": "1993569500"
        },
        "2001-09-28": {
            "1. open": "16.1000",
            "2. high": "16.6400",
            "3. low": "11.0400",
            "4. close": "12.1800",
            "5. volume": "1376553500"
        },
        "2001-08-31": {
            "1. open": "19.8200",
            "2. high": "20.7500",
            "3. low": "15.7500",
            "4. close": "16.3300",
            "5. volume": "1259794500"
        },
        "2001-07-31": {
            "1. open": "18.6900",
            "2. high": "19.7500",
            "3. low": "16.0100",
            "4. close": "19.2200",
            "5. volume": "1204422200"
        },
        "2001-06-29": {
            "1. open": "19.5900",
            "2. high": "22.0000",
            "3. low": "16.1400",
            "4. close": "18.2000",
            "5. volume": "1383830500"
        },
        "2001-05-31": {
            "1. open": "17.1100",
            "2. high": "24.1300",
            "3. low": "16.2500",
            "4. close": "19.2600",
            "5. volume": "2077138100"
        },
        "2001-04-30": {
            "1. open": "15.9400",
            "2. high": "19.5000",
            "3. low": "13.1900",
            "4. close": "16.9800",
            "5. volume": "2144703300"
        },
        "2001-03-30": {
            "1. open": "23.2500",
            "2. high": "24.9400",
            "3. low": "15.0000",
            "4. close": "15.8100",
            "5. volume": "2139003200"
        },
        "2001-02-28": {
            "1. open": "37.5000",
            "2. high": "38.6300",
            "3. low": "23.2500",
            "4. close": "23.6900",
            "5. volume": "1960297500"
        },
        "2001-01-31": {
            "1. open": "38.1300",
            "2. high": "44.5000",
            "3. low": "31.9400",
            "4. close": "37.4400",
            "5. volume": "1320151500"
        },
        "2000-12-29": {
            "1. open": "49.1900",
            "2. high": "55.7500",
            "3. low": "35.1600",
            "4. close": "38.2500",
            "5. volume": "1350238800"
        },
        "2000-11-30": {
            "1. open": "52.8800",
            "2. high": "57.6300",
            "3. low": "45.1900",
            "4. close": "47.8800",
            "5. volume": "1156157100"
        },
        "2000-10-31": {
            "1. open": "57.3800",
            "2. high": "59.4400",
            "3. low": "45.2500",
            "4. close": "53.8800",
            "5. volume": "1359114200"
        },
        "2000-09-29": {
            "1. open": "68.8800",
            "2. high": "69.6300",
            "3. low": "54.6300",
            "4. close": "55.2500",
            "5. volume": "1098540700"
        },
        "2000-08-31": {
            "1. open": "64.7500",
            "2. high": "70.0000",
            "3. low": "58.5000",
            "4. close": "68.6300",
            "5. volume": "943606900"
        },
        "2000-07-31": {
            "1. open": "63.3800",
            "2. high": "69.7500",
            "3. low": "60.8800",
            "4. close": "65.4400",
            "5. volume": "736369500"
        },
        "2000-06-30": {
            "1. open": "58.5800",
            "2. high": "69.5600",
            "3. low": "57.8800",
            "4. close": "63.5600",
            "5. volume": "773738600"
        },
        "2000-05-31": {
            "1. open": "69.8800",
            "2. high": "71.8800",
            "3. low": "50.0000",
            "4. close": "56.9400",
            "5. volume": "1306291900"
        },
        "2000-04-28": {
            "1. open": "76.8800",
            "2. high": "77.0000",
            "3. low": "55.0600",
            "4. close": "69.3300",
            "5. volume": "971808800"
        },
        "2000-03-31": {
            "1. open": "132.7000",
            "2. high": "146.8000",
            "3. low": "70.7500",
            "4. close": "77.3100",
            "5. volume": "769556000"
        },
        "2000-02-29": {
            "1. open": "109.8000",
            "2. high": "139.0000",
            "3. low": "109.6000",
            "4. close": "132.2000",
            "5. volume": "623001100"
        },
        "2000-01-31": {
            "1. open": "109.9000",
            "2. high": "115.8000",
            "3. low": "97.2500",
            "4. close": "109.5000",
            "5. volume": "493156300"
        },
        "1999-12-31": {
            "1. open": "90.3800",
            "2. high": "107.2000",
            "3. low": "89.1900",
            "4. close": "107.1000",
            "5. volume": "421579800"
        },
        "1999-11-30": {
            "1. open": "73.0000",
            "2. high": "95.5000",
            "3. low": "69.8800",
            "4. close": "89.1900",
            "5. volume": "456530300"
        },
        "1999-10-29": {
            "1. open": "67.9400",
            "2. high": "74.5000",
            "3. low": "65.0600",
            "4. close": "74.0000",
            "5. volume": "414306300"
        },
        "1999-09-30": {
            "1. open": "68.1900",
            "2. high": "73.5600",
            "3. low": "65.8800",
            "4. close": "68.5600",
            "5. volume": "377414900"
        },
        "1999-08-31": {
            "1. open": "61.6900",
            "2. high": "70.3100",
            "3. low": "56.1600",
            "4. close": "67.8100",
            "5. volume": "446744700"
        },
        "1999-07-30": {
            "1. open": "65.0600",
            "2. high": "69.2500",
            "3. low": "61.0000",
            "4. close": "62.1300",
            "5. volume": "364287800"
        },
        "1999-06-30": {
            "1. open": "109.1000",
            "2. high": "124.1000",
            "3. low": "59.2500",
            "4. close": "64.4400",
            "5. volume": "330017150"
        },
        "1999-05-28": {
            "1. open": "113.8000",
            "2. high": "122.3000",
            "3. low": "103.8000",
            "4. close": "109.0000",
            "5. volume": "288374000"
        },
        "1999-04-30": {
            "1. open": "110.5000",
            "2. high": "120.0000",
            "3. low": "99.2500",
            "4. close": "114.1000",
            "5. volume": "281314400"
        },
        "1999-03-31": {
            "1. open": "97.7500",
            "2. high": "112.5000",
            "3. low": "94.0000",
            "4. close": "109.6000",
            "5. volume": "283615800"
        },
        "1999-02-26": {
            "1. open": "113.1000",
            "2. high": "117.5000",
            "3. low": "91.6300",
            "4. close": "97.8100",
            "5. volume": "371792700"
        },
        "1999-01-29": {
            "1. open": "94.5000",
            "2. high": "112.0000",
            "3. low": "89.8800",
            "4. close": "111.6000",
            "5. volume": "355105300"
        },
        "1998-12-31": {
            "1. open": "74.1300",
            "2. high": "97.7500",
            "3. low": "73.8800",
            "4. close": "93.0000",
            "5. volume": "303572900"
        },
        "1998-11-30": {
            "1. open": "63.8100",
            "2. high": "80.3800",
            "3. low": "62.4400",
            "4. close": "75.3800",
            "5. volume": "271750300"
        },
        "1998-10-30": {
            "1. open": "60.1300",
            "2. high": "63.7500",
            "3. low": "41.1300",
            "4. close": "63.0000",
            "5. volume": "543641600"
        },
        "1998-09-30": {
            "1. open": "84.2500",
            "2. high": "96.8800",
            "3. low": "59.0000",
            "4. close": "61.8100",
            "5. volume": "330698002"
        },
        "1998-08-31": {
            "1. open": "96.1300",
            "2. high": "105.3000",
            "3. low": "81.5000",
            "4. close": "81.8800",
            "5. volume": "312674404"
        },
        "1998-07-31": {
            "1. open": "93.4400",
            "2. high": "104.5000",
            "3. low": "90.5000",
            "4. close": "95.7500",
            "5. volume": "211809004"
        },
        "1998-06-30": {
            "1. open": "75.7500",
            "2. high": "94.2500",
            "3. low": "72.9400",
            "4. close": "92.0600",
            "5. volume": "205551737"
        },
        "1998-05-29": {
            "1. open": "73.7500",
            "2. high": "80.6900",
            "3. low": "73.1900",
            "4. close": "75.6300",
            "5. volume": "150207937"
        },
        "1998-04-30": {
            "1. open": "68.6900",
            "2. high": "74.7500",
            "3. low": "66.0600",
            "4. close": "73.2500",
            "5. volume": "161170670"
        },
        "1998-03-31": {
            "1. open": "66.8800",
            "2. high": "70.0000",
            "3. low": "60.0000",
            "4. close": "68.3800",
            "5. volume": "206995403"
        },
        "1998-02-27": {
            "1. open": "64.9400",
            "2. high": "68.5000",
            "3. low": "62.1300",
            "4. close": "65.8800",
            "5. volume": "179530270"
        }
    }
}