tradier 0.1.0
Sign up to get free protection for your applications and to get access to all the features.
- data/.yardopts +8 -0
- data/LICENSE.md +20 -0
- data/README.md +114 -0
- data/Rakefile +19 -0
- data/lib/tradier.rb +31 -0
- data/lib/tradier/account.rb +30 -0
- data/lib/tradier/api/accounts.rb +122 -0
- data/lib/tradier/api/markets.rb +113 -0
- data/lib/tradier/api/orders.rb +84 -0
- data/lib/tradier/api/utils.rb +47 -0
- data/lib/tradier/api/utils/account.rb +15 -0
- data/lib/tradier/api/utils/balance.rb +15 -0
- data/lib/tradier/api/utils/base.rb +46 -0
- data/lib/tradier/api/utils/event.rb +15 -0
- data/lib/tradier/api/utils/expiration.rb +19 -0
- data/lib/tradier/api/utils/gainloss.rb +15 -0
- data/lib/tradier/api/utils/history.rb +15 -0
- data/lib/tradier/api/utils/option_quote.rb +15 -0
- data/lib/tradier/api/utils/order.rb +15 -0
- data/lib/tradier/api/utils/position.rb +15 -0
- data/lib/tradier/api/utils/quote.rb +15 -0
- data/lib/tradier/api/utils/strike.rb +15 -0
- data/lib/tradier/api/utils/timesales.rb +15 -0
- data/lib/tradier/api/utils/watchlist.rb +15 -0
- data/lib/tradier/api/watchlists.rb +139 -0
- data/lib/tradier/balance.rb +17 -0
- data/lib/tradier/base.rb +76 -0
- data/lib/tradier/calendar.rb +23 -0
- data/lib/tradier/client.rb +89 -0
- data/lib/tradier/clock.rb +21 -0
- data/lib/tradier/configurable.rb +76 -0
- data/lib/tradier/core_ext/enumerable.rb +9 -0
- data/lib/tradier/default.rb +75 -0
- data/lib/tradier/error.rb +34 -0
- data/lib/tradier/error/bad_gateway.rb +11 -0
- data/lib/tradier/error/bad_request.rb +10 -0
- data/lib/tradier/error/client_error.rb +28 -0
- data/lib/tradier/error/configuration_error.rb +6 -0
- data/lib/tradier/error/decode_error.rb +9 -0
- data/lib/tradier/error/forbidden.rb +10 -0
- data/lib/tradier/error/gateway_timeout.rb +11 -0
- data/lib/tradier/error/internal_server_error.rb +11 -0
- data/lib/tradier/error/not_acceptable.rb +10 -0
- data/lib/tradier/error/not_found.rb +10 -0
- data/lib/tradier/error/raise_error.rb +31 -0
- data/lib/tradier/error/server_error.rb +28 -0
- data/lib/tradier/error/service_unavailable.rb +11 -0
- data/lib/tradier/error/too_many_requests.rb +12 -0
- data/lib/tradier/error/unauthorized.rb +10 -0
- data/lib/tradier/error/unprocessable_entity.rb +10 -0
- data/lib/tradier/event.rb +8 -0
- data/lib/tradier/history.rb +20 -0
- data/lib/tradier/option_quote.rb +37 -0
- data/lib/tradier/order.rb +14 -0
- data/lib/tradier/position.rb +7 -0
- data/lib/tradier/profile.rb +14 -0
- data/lib/tradier/quote.rb +12 -0
- data/lib/tradier/response/parse_json.rb +25 -0
- data/lib/tradier/response/raise_error.rb +31 -0
- data/lib/tradier/symbol.rb +147 -0
- data/lib/tradier/timesales.rb +11 -0
- data/lib/tradier/version.rb +3 -0
- data/lib/tradier/watchlist.rb +16 -0
- data/lib/tradier/watchlist_item.rb +17 -0
- data/spec/fixtures/account_balances.json +28 -0
- data/spec/fixtures/account_gainloss.json +18 -0
- data/spec/fixtures/account_history.json +96 -0
- data/spec/fixtures/account_orders.json +833 -0
- data/spec/fixtures/account_positions.json +22 -0
- data/spec/fixtures/calendar.json +400 -0
- data/spec/fixtures/chain.json +2972 -0
- data/spec/fixtures/clock.json +10 -0
- data/spec/fixtures/expirations.json +18 -0
- data/spec/fixtures/history.json +2086 -0
- data/spec/fixtures/option_quote.json +14 -0
- data/spec/fixtures/option_quotes.json +26 -0
- data/spec/fixtures/order.json +1 -0
- data/spec/fixtures/order_with_warnings.json +17 -0
- data/spec/fixtures/placed_order.json +6 -0
- data/spec/fixtures/quote.json +45 -0
- data/spec/fixtures/quotes.json +88 -0
- data/spec/fixtures/session.json +6 -0
- data/spec/fixtures/strikes.json +173 -0
- data/spec/fixtures/timesales.json +2956 -0
- data/spec/fixtures/user_balances.json +118 -0
- data/spec/fixtures/user_gainloss.json +6775 -0
- data/spec/fixtures/user_history.json +101 -0
- data/spec/fixtures/user_orders.json +57 -0
- data/spec/fixtures/user_positions.json +50 -0
- data/spec/fixtures/user_profile.json +103 -0
- data/spec/fixtures/watchlist.json +30 -0
- data/spec/fixtures/watchlist_item.json +6 -0
- data/spec/fixtures/watchlists.json +18 -0
- data/spec/spec_helper.rb +64 -0
- data/spec/tradier/account_spec.rb +76 -0
- data/spec/tradier/api/accounts_spec.rb +195 -0
- data/spec/tradier/api/markets_spec.rb +219 -0
- data/spec/tradier/api/orders_spec.rb +94 -0
- data/spec/tradier/api/utils/expiration_spec.rb +8 -0
- data/spec/tradier/api/watchlists_spec.rb +164 -0
- data/spec/tradier/balance_spec.rb +4 -0
- data/spec/tradier/base_spec.rb +11 -0
- data/spec/tradier/calendar_spec.rb +27 -0
- data/spec/tradier/client_spec.rb +125 -0
- data/spec/tradier/clock_spec.rb +73 -0
- data/spec/tradier/error/client_error_spec.rb +22 -0
- data/spec/tradier/error/server_error_spec.rb +22 -0
- data/spec/tradier/error_spec.rb +26 -0
- data/spec/tradier/option_quote_spec.rb +61 -0
- data/spec/tradier/order_spec.rb +43 -0
- data/spec/tradier/position_spec.rb +4 -0
- data/spec/tradier/profile_spec.rb +28 -0
- data/spec/tradier/quote_spec.rb +29 -0
- data/spec/tradier/symbol_spec.rb +54 -0
- data/spec/tradier/watchlist_item_spec.rb +48 -0
- data/spec/tradier/watchlist_spec.rb +35 -0
- data/spec/tradier_spec.rb +105 -0
- data/tradier.gemspec +30 -0
- metadata +302 -0
|
@@ -0,0 +1,2086 @@
|
|
|
1
|
+
{
|
|
2
|
+
"history": {
|
|
3
|
+
"day": [
|
|
4
|
+
{
|
|
5
|
+
"close": 562.28999999999996,
|
|
6
|
+
"date": "2012-05-25",
|
|
7
|
+
"high": 565.85000000000002,
|
|
8
|
+
"low": 558.47199999999998,
|
|
9
|
+
"open": 564.59000000000003,
|
|
10
|
+
"volume": 11730936
|
|
11
|
+
},
|
|
12
|
+
{
|
|
13
|
+
"close": 572.26999999999998,
|
|
14
|
+
"date": "2012-05-29",
|
|
15
|
+
"high": 574.0,
|
|
16
|
+
"low": 565.30999999999995,
|
|
17
|
+
"open": 570.89999999999998,
|
|
18
|
+
"volume": 13589478
|
|
19
|
+
},
|
|
20
|
+
{
|
|
21
|
+
"close": 579.16999999999996,
|
|
22
|
+
"date": "2012-05-30",
|
|
23
|
+
"high": 579.99000000000001,
|
|
24
|
+
"low": 566.55999999999995,
|
|
25
|
+
"open": 569.20000000000005,
|
|
26
|
+
"volume": 18907887
|
|
27
|
+
},
|
|
28
|
+
{
|
|
29
|
+
"close": 577.73000000000002,
|
|
30
|
+
"date": "2012-05-31",
|
|
31
|
+
"high": 581.5,
|
|
32
|
+
"low": 571.46000000000004,
|
|
33
|
+
"open": 580.74000000000001,
|
|
34
|
+
"volume": 17568229
|
|
35
|
+
},
|
|
36
|
+
{
|
|
37
|
+
"close": 560.99000000000001,
|
|
38
|
+
"date": "2012-06-01",
|
|
39
|
+
"high": 572.64999999999998,
|
|
40
|
+
"low": 560.51999999999998,
|
|
41
|
+
"open": 569.15999999999997,
|
|
42
|
+
"volume": 18606442
|
|
43
|
+
},
|
|
44
|
+
{
|
|
45
|
+
"close": 564.28999999999996,
|
|
46
|
+
"date": "2012-06-04",
|
|
47
|
+
"high": 567.5,
|
|
48
|
+
"low": 548.5,
|
|
49
|
+
"open": 561.5,
|
|
50
|
+
"volume": 19892447
|
|
51
|
+
},
|
|
52
|
+
{
|
|
53
|
+
"close": 562.83000000000004,
|
|
54
|
+
"date": "2012-06-05",
|
|
55
|
+
"high": 566.47000000000003,
|
|
56
|
+
"low": 558.33000000000004,
|
|
57
|
+
"open": 561.26999999999998,
|
|
58
|
+
"volume": 13864768
|
|
59
|
+
},
|
|
60
|
+
{
|
|
61
|
+
"close": 571.46000000000004,
|
|
62
|
+
"date": "2012-06-06",
|
|
63
|
+
"high": 573.85000000000002,
|
|
64
|
+
"low": 565.5,
|
|
65
|
+
"open": 567.76999999999998,
|
|
66
|
+
"volume": 14337466
|
|
67
|
+
},
|
|
68
|
+
{
|
|
69
|
+
"close": 571.72000000000003,
|
|
70
|
+
"date": "2012-06-07",
|
|
71
|
+
"high": 577.32000000000005,
|
|
72
|
+
"low": 570.5,
|
|
73
|
+
"open": 577.28999999999996,
|
|
74
|
+
"volume": 13570452
|
|
75
|
+
},
|
|
76
|
+
{
|
|
77
|
+
"close": 580.32000000000005,
|
|
78
|
+
"date": "2012-06-08",
|
|
79
|
+
"high": 580.58399999999995,
|
|
80
|
+
"low": 569.0,
|
|
81
|
+
"open": 571.60000000000002,
|
|
82
|
+
"volume": 12410410
|
|
83
|
+
},
|
|
84
|
+
{
|
|
85
|
+
"close": 571.16999999999996,
|
|
86
|
+
"date": "2012-06-11",
|
|
87
|
+
"high": 588.5,
|
|
88
|
+
"low": 570.63,
|
|
89
|
+
"open": 587.72000000000003,
|
|
90
|
+
"volume": 21116528
|
|
91
|
+
},
|
|
92
|
+
{
|
|
93
|
+
"close": 576.15999999999997,
|
|
94
|
+
"date": "2012-06-12",
|
|
95
|
+
"high": 576.62,
|
|
96
|
+
"low": 566.70000000000005,
|
|
97
|
+
"open": 574.46000000000004,
|
|
98
|
+
"volume": 15556423
|
|
99
|
+
},
|
|
100
|
+
{
|
|
101
|
+
"close": 572.15999999999997,
|
|
102
|
+
"date": "2012-06-13",
|
|
103
|
+
"high": 578.48000000000002,
|
|
104
|
+
"low": 570.38,
|
|
105
|
+
"open": 574.51999999999998,
|
|
106
|
+
"volume": 10491890
|
|
107
|
+
},
|
|
108
|
+
{
|
|
109
|
+
"close": 571.52999999999997,
|
|
110
|
+
"date": "2012-06-14",
|
|
111
|
+
"high": 573.5,
|
|
112
|
+
"low": 567.25999999999999,
|
|
113
|
+
"open": 571.24000000000001,
|
|
114
|
+
"volume": 12351469
|
|
115
|
+
},
|
|
116
|
+
{
|
|
117
|
+
"close": 574.13,
|
|
118
|
+
"date": "2012-06-15",
|
|
119
|
+
"high": 574.62,
|
|
120
|
+
"low": 569.54999999999995,
|
|
121
|
+
"open": 571.0,
|
|
122
|
+
"volume": 11973340
|
|
123
|
+
},
|
|
124
|
+
{
|
|
125
|
+
"close": 585.77999999999997,
|
|
126
|
+
"date": "2012-06-18",
|
|
127
|
+
"high": 587.88999999999999,
|
|
128
|
+
"low": 570.37,
|
|
129
|
+
"open": 570.96000000000004,
|
|
130
|
+
"volume": 15728970
|
|
131
|
+
},
|
|
132
|
+
{
|
|
133
|
+
"close": 587.40999999999997,
|
|
134
|
+
"date": "2012-06-19",
|
|
135
|
+
"high": 590.0,
|
|
136
|
+
"low": 583.10000000000002,
|
|
137
|
+
"open": 583.39999999999998,
|
|
138
|
+
"volume": 12907276
|
|
139
|
+
},
|
|
140
|
+
{
|
|
141
|
+
"close": 585.74099999999999,
|
|
142
|
+
"date": "2012-06-20",
|
|
143
|
+
"high": 589.25,
|
|
144
|
+
"low": 580.79999999999995,
|
|
145
|
+
"open": 588.21000000000004,
|
|
146
|
+
"volume": 12827092
|
|
147
|
+
},
|
|
148
|
+
{
|
|
149
|
+
"close": 577.66999999999996,
|
|
150
|
+
"date": "2012-06-21",
|
|
151
|
+
"high": 588.22000000000003,
|
|
152
|
+
"low": 577.44000000000005,
|
|
153
|
+
"open": 585.44000000000005,
|
|
154
|
+
"volume": 11660894
|
|
155
|
+
},
|
|
156
|
+
{
|
|
157
|
+
"close": 582.10000000000002,
|
|
158
|
+
"date": "2012-06-22",
|
|
159
|
+
"high": 582.19000000000005,
|
|
160
|
+
"low": 575.41999999999996,
|
|
161
|
+
"open": 579.03999999999996,
|
|
162
|
+
"volume": 10169473
|
|
163
|
+
},
|
|
164
|
+
{
|
|
165
|
+
"close": 570.76499999999999,
|
|
166
|
+
"date": "2012-06-25",
|
|
167
|
+
"high": 579.79999999999995,
|
|
168
|
+
"low": 570.37,
|
|
169
|
+
"open": 577.29999999999995,
|
|
170
|
+
"volume": 10869808
|
|
171
|
+
},
|
|
172
|
+
{
|
|
173
|
+
"close": 572.02499999999998,
|
|
174
|
+
"date": "2012-06-26",
|
|
175
|
+
"high": 574.49000000000001,
|
|
176
|
+
"low": 567.33000000000004,
|
|
177
|
+
"open": 571.33000000000004,
|
|
178
|
+
"volume": 9883929
|
|
179
|
+
},
|
|
180
|
+
{
|
|
181
|
+
"close": 574.5,
|
|
182
|
+
"date": "2012-06-27",
|
|
183
|
+
"high": 576.74000000000001,
|
|
184
|
+
"low": 571.91999999999996,
|
|
185
|
+
"open": 575.0,
|
|
186
|
+
"volume": 7252110
|
|
187
|
+
},
|
|
188
|
+
{
|
|
189
|
+
"close": 569.04999999999995,
|
|
190
|
+
"date": "2012-06-28",
|
|
191
|
+
"high": 574.0,
|
|
192
|
+
"low": 565.61000000000001,
|
|
193
|
+
"open": 571.66999999999996,
|
|
194
|
+
"volume": 10108649
|
|
195
|
+
},
|
|
196
|
+
{
|
|
197
|
+
"close": 584.0,
|
|
198
|
+
"date": "2012-06-29",
|
|
199
|
+
"high": 584.0,
|
|
200
|
+
"low": 574.25,
|
|
201
|
+
"open": 578.0,
|
|
202
|
+
"volume": 15051433
|
|
203
|
+
},
|
|
204
|
+
{
|
|
205
|
+
"close": 592.51999999999998,
|
|
206
|
+
"date": "2012-07-02",
|
|
207
|
+
"high": 593.47000000000003,
|
|
208
|
+
"low": 583.60000000000002,
|
|
209
|
+
"open": 584.73000000000002,
|
|
210
|
+
"volume": 14288968
|
|
211
|
+
},
|
|
212
|
+
{
|
|
213
|
+
"close": 599.40999999999997,
|
|
214
|
+
"date": "2012-07-03",
|
|
215
|
+
"high": 600.0,
|
|
216
|
+
"low": 594.0,
|
|
217
|
+
"open": 594.88,
|
|
218
|
+
"volume": 8632595
|
|
219
|
+
},
|
|
220
|
+
{
|
|
221
|
+
"close": 609.94000000000005,
|
|
222
|
+
"date": "2012-07-05",
|
|
223
|
+
"high": 614.34000000000003,
|
|
224
|
+
"low": 599.64999999999998,
|
|
225
|
+
"open": 600.55999999999995,
|
|
226
|
+
"volume": 17299303
|
|
227
|
+
},
|
|
228
|
+
{
|
|
229
|
+
"close": 605.88,
|
|
230
|
+
"date": "2012-07-06",
|
|
231
|
+
"high": 608.44000000000005,
|
|
232
|
+
"low": 601.58000000000004,
|
|
233
|
+
"open": 607.09000000000003,
|
|
234
|
+
"volume": 14965308
|
|
235
|
+
},
|
|
236
|
+
{
|
|
237
|
+
"close": 613.88999999999999,
|
|
238
|
+
"date": "2012-07-09",
|
|
239
|
+
"high": 613.89999999999998,
|
|
240
|
+
"low": 604.11000000000001,
|
|
241
|
+
"open": 605.29999999999995,
|
|
242
|
+
"volume": 13550032
|
|
243
|
+
},
|
|
244
|
+
{
|
|
245
|
+
"close": 608.21000000000004,
|
|
246
|
+
"date": "2012-07-10",
|
|
247
|
+
"high": 619.87,
|
|
248
|
+
"low": 605.30999999999995,
|
|
249
|
+
"open": 617.97000000000003,
|
|
250
|
+
"volume": 18284201
|
|
251
|
+
},
|
|
252
|
+
{
|
|
253
|
+
"close": 604.42999999999995,
|
|
254
|
+
"date": "2012-07-11",
|
|
255
|
+
"high": 607.65999999999997,
|
|
256
|
+
"low": 597.22000000000003,
|
|
257
|
+
"open": 606.12,
|
|
258
|
+
"volume": 16761338
|
|
259
|
+
},
|
|
260
|
+
{
|
|
261
|
+
"close": 598.89999999999998,
|
|
262
|
+
"date": "2012-07-12",
|
|
263
|
+
"high": 603.47000000000003,
|
|
264
|
+
"low": 592.67999999999995,
|
|
265
|
+
"open": 600.24000000000001,
|
|
266
|
+
"volume": 15285309
|
|
267
|
+
},
|
|
268
|
+
{
|
|
269
|
+
"close": 604.97000000000003,
|
|
270
|
+
"date": "2012-07-13",
|
|
271
|
+
"high": 607.19000000000005,
|
|
272
|
+
"low": 600.0,
|
|
273
|
+
"open": 602.95000000000005,
|
|
274
|
+
"volume": 11129207
|
|
275
|
+
},
|
|
276
|
+
{
|
|
277
|
+
"close": 606.90999999999997,
|
|
278
|
+
"date": "2012-07-16",
|
|
279
|
+
"high": 611.62,
|
|
280
|
+
"low": 605.01999999999998,
|
|
281
|
+
"open": 605.12,
|
|
282
|
+
"volume": 10760906
|
|
283
|
+
},
|
|
284
|
+
{
|
|
285
|
+
"close": 606.94000000000005,
|
|
286
|
+
"date": "2012-07-17",
|
|
287
|
+
"high": 611.5,
|
|
288
|
+
"low": 603.14999999999998,
|
|
289
|
+
"open": 610.78999999999996,
|
|
290
|
+
"volume": 10493291
|
|
291
|
+
},
|
|
292
|
+
{
|
|
293
|
+
"close": 606.25999999999999,
|
|
294
|
+
"date": "2012-07-18",
|
|
295
|
+
"high": 608.34000000000003,
|
|
296
|
+
"low": 603.55999999999995,
|
|
297
|
+
"open": 606.59000000000003,
|
|
298
|
+
"volume": 9024984
|
|
299
|
+
},
|
|
300
|
+
{
|
|
301
|
+
"close": 614.32000000000005,
|
|
302
|
+
"date": "2012-07-19",
|
|
303
|
+
"high": 615.35000000000002,
|
|
304
|
+
"low": 606.0,
|
|
305
|
+
"open": 611.27999999999997,
|
|
306
|
+
"volume": 15602081
|
|
307
|
+
},
|
|
308
|
+
{
|
|
309
|
+
"close": 604.29999999999995,
|
|
310
|
+
"date": "2012-07-20",
|
|
311
|
+
"high": 614.44000000000005,
|
|
312
|
+
"low": 603.70000000000005,
|
|
313
|
+
"open": 613.02999999999997,
|
|
314
|
+
"volume": 14195350
|
|
315
|
+
},
|
|
316
|
+
{
|
|
317
|
+
"close": 603.83000000000004,
|
|
318
|
+
"date": "2012-07-23",
|
|
319
|
+
"high": 605.89999999999998,
|
|
320
|
+
"low": 587.71000000000004,
|
|
321
|
+
"open": 594.39999999999998,
|
|
322
|
+
"volume": 17427685
|
|
323
|
+
},
|
|
324
|
+
{
|
|
325
|
+
"close": 600.91999999999996,
|
|
326
|
+
"date": "2012-07-24",
|
|
327
|
+
"high": 609.67999999999995,
|
|
328
|
+
"low": 598.50999999999999,
|
|
329
|
+
"open": 607.38,
|
|
330
|
+
"volume": 20183292
|
|
331
|
+
},
|
|
332
|
+
{
|
|
333
|
+
"close": 574.97000000000003,
|
|
334
|
+
"date": "2012-07-25",
|
|
335
|
+
"high": 580.79999999999995,
|
|
336
|
+
"low": 570.0,
|
|
337
|
+
"open": 574.46000000000004,
|
|
338
|
+
"volume": 31330624
|
|
339
|
+
},
|
|
340
|
+
{
|
|
341
|
+
"close": 574.88,
|
|
342
|
+
"date": "2012-07-26",
|
|
343
|
+
"high": 580.39999999999998,
|
|
344
|
+
"low": 570.36000000000001,
|
|
345
|
+
"open": 579.75999999999999,
|
|
346
|
+
"volume": 14528940
|
|
347
|
+
},
|
|
348
|
+
{
|
|
349
|
+
"close": 585.15999999999997,
|
|
350
|
+
"date": "2012-07-27",
|
|
351
|
+
"high": 585.83000000000004,
|
|
352
|
+
"low": 571.59000000000003,
|
|
353
|
+
"open": 575.00999999999999,
|
|
354
|
+
"volume": 14430463
|
|
355
|
+
},
|
|
356
|
+
{
|
|
357
|
+
"close": 595.02999999999997,
|
|
358
|
+
"date": "2012-07-30",
|
|
359
|
+
"high": 599.44000000000005,
|
|
360
|
+
"low": 587.82000000000005,
|
|
361
|
+
"open": 590.91999999999996,
|
|
362
|
+
"volume": 13540710
|
|
363
|
+
},
|
|
364
|
+
{
|
|
365
|
+
"close": 610.75999999999999,
|
|
366
|
+
"date": "2012-07-31",
|
|
367
|
+
"high": 611.70000000000005,
|
|
368
|
+
"low": 602.72000000000003,
|
|
369
|
+
"open": 603.23000000000002,
|
|
370
|
+
"volume": 16511668
|
|
371
|
+
},
|
|
372
|
+
{
|
|
373
|
+
"close": 606.80999999999995,
|
|
374
|
+
"date": "2012-08-01",
|
|
375
|
+
"high": 616.39999999999998,
|
|
376
|
+
"low": 603.0,
|
|
377
|
+
"open": 615.90499999999997,
|
|
378
|
+
"volume": 13732106
|
|
379
|
+
},
|
|
380
|
+
{
|
|
381
|
+
"close": 607.78999999999996,
|
|
382
|
+
"date": "2012-08-02",
|
|
383
|
+
"high": 610.69000000000005,
|
|
384
|
+
"low": 600.25,
|
|
385
|
+
"open": 602.84000000000003,
|
|
386
|
+
"volume": 11866029
|
|
387
|
+
},
|
|
388
|
+
{
|
|
389
|
+
"close": 615.70000000000005,
|
|
390
|
+
"date": "2012-08-03",
|
|
391
|
+
"high": 617.98000000000002,
|
|
392
|
+
"low": 611.55999999999995,
|
|
393
|
+
"open": 613.63,
|
|
394
|
+
"volume": 12318372
|
|
395
|
+
},
|
|
396
|
+
{
|
|
397
|
+
"close": 622.54999999999995,
|
|
398
|
+
"date": "2012-08-06",
|
|
399
|
+
"high": 624.86800000000005,
|
|
400
|
+
"low": 615.25999999999999,
|
|
401
|
+
"open": 617.28999999999996,
|
|
402
|
+
"volume": 10797144
|
|
403
|
+
},
|
|
404
|
+
{
|
|
405
|
+
"close": 620.91399999999999,
|
|
406
|
+
"date": "2012-08-07",
|
|
407
|
+
"high": 625.0,
|
|
408
|
+
"low": 618.03999999999996,
|
|
409
|
+
"open": 622.76999999999998,
|
|
410
|
+
"volume": 10375356
|
|
411
|
+
},
|
|
412
|
+
{
|
|
413
|
+
"close": 619.86000000000001,
|
|
414
|
+
"date": "2012-08-08",
|
|
415
|
+
"high": 623.88,
|
|
416
|
+
"low": 617.10000000000002,
|
|
417
|
+
"open": 619.38999999999999,
|
|
418
|
+
"volume": 8739440
|
|
419
|
+
},
|
|
420
|
+
{
|
|
421
|
+
"close": 620.73000000000002,
|
|
422
|
+
"date": "2012-08-09",
|
|
423
|
+
"high": 621.73000000000002,
|
|
424
|
+
"low": 617.79999999999995,
|
|
425
|
+
"open": 617.85000000000002,
|
|
426
|
+
"volume": 7921798
|
|
427
|
+
},
|
|
428
|
+
{
|
|
429
|
+
"close": 621.70000000000005,
|
|
430
|
+
"date": "2012-08-10",
|
|
431
|
+
"high": 621.75999999999999,
|
|
432
|
+
"low": 618.70000000000005,
|
|
433
|
+
"open": 618.71000000000004,
|
|
434
|
+
"volume": 6966435
|
|
435
|
+
},
|
|
436
|
+
{
|
|
437
|
+
"close": 630.0,
|
|
438
|
+
"date": "2012-08-13",
|
|
439
|
+
"high": 630.0,
|
|
440
|
+
"low": 623.25,
|
|
441
|
+
"open": 623.38999999999999,
|
|
442
|
+
"volume": 9958209
|
|
443
|
+
},
|
|
444
|
+
{
|
|
445
|
+
"close": 631.69000000000005,
|
|
446
|
+
"date": "2012-08-14",
|
|
447
|
+
"high": 638.61000000000001,
|
|
448
|
+
"low": 630.21000000000004,
|
|
449
|
+
"open": 631.87,
|
|
450
|
+
"volume": 12148832
|
|
451
|
+
},
|
|
452
|
+
{
|
|
453
|
+
"close": 630.83000000000004,
|
|
454
|
+
"date": "2012-08-15",
|
|
455
|
+
"high": 634.0,
|
|
456
|
+
"low": 627.75,
|
|
457
|
+
"open": 631.29999999999995,
|
|
458
|
+
"volume": 9196754
|
|
459
|
+
},
|
|
460
|
+
{
|
|
461
|
+
"close": 636.34000000000003,
|
|
462
|
+
"date": "2012-08-16",
|
|
463
|
+
"high": 636.75999999999999,
|
|
464
|
+
"low": 630.5,
|
|
465
|
+
"open": 631.21000000000004,
|
|
466
|
+
"volume": 9099172
|
|
467
|
+
},
|
|
468
|
+
{
|
|
469
|
+
"close": 648.11000000000001,
|
|
470
|
+
"date": "2012-08-17",
|
|
471
|
+
"high": 648.19000000000005,
|
|
472
|
+
"low": 638.80999999999995,
|
|
473
|
+
"open": 640.0,
|
|
474
|
+
"volume": 15812842
|
|
475
|
+
},
|
|
476
|
+
{
|
|
477
|
+
"close": 665.14999999999998,
|
|
478
|
+
"date": "2012-08-20",
|
|
479
|
+
"high": 665.14999999999998,
|
|
480
|
+
"low": 649.89999999999998,
|
|
481
|
+
"open": 650.00999999999999,
|
|
482
|
+
"volume": 21906527
|
|
483
|
+
},
|
|
484
|
+
{
|
|
485
|
+
"close": 656.06200000000001,
|
|
486
|
+
"date": "2012-08-21",
|
|
487
|
+
"high": 674.88,
|
|
488
|
+
"low": 650.33000000000004,
|
|
489
|
+
"open": 670.82000000000005,
|
|
490
|
+
"volume": 29025180
|
|
491
|
+
},
|
|
492
|
+
{
|
|
493
|
+
"close": 668.87,
|
|
494
|
+
"date": "2012-08-22",
|
|
495
|
+
"high": 669.0,
|
|
496
|
+
"low": 648.11000000000001,
|
|
497
|
+
"open": 654.41999999999996,
|
|
498
|
+
"volume": 20190091
|
|
499
|
+
},
|
|
500
|
+
{
|
|
501
|
+
"close": 662.63,
|
|
502
|
+
"date": "2012-08-23",
|
|
503
|
+
"high": 669.89999999999998,
|
|
504
|
+
"low": 661.14999999999998,
|
|
505
|
+
"open": 666.11000000000001,
|
|
506
|
+
"volume": 15004224
|
|
507
|
+
},
|
|
508
|
+
{
|
|
509
|
+
"close": 663.22199999999998,
|
|
510
|
+
"date": "2012-08-24",
|
|
511
|
+
"high": 669.48000000000002,
|
|
512
|
+
"low": 655.54999999999995,
|
|
513
|
+
"open": 659.50999999999999,
|
|
514
|
+
"volume": 15619159
|
|
515
|
+
},
|
|
516
|
+
{
|
|
517
|
+
"close": 675.67999999999995,
|
|
518
|
+
"date": "2012-08-27",
|
|
519
|
+
"high": 680.87,
|
|
520
|
+
"low": 673.53999999999996,
|
|
521
|
+
"open": 679.99000000000001,
|
|
522
|
+
"volume": 15246943
|
|
523
|
+
},
|
|
524
|
+
{
|
|
525
|
+
"close": 674.79999999999995,
|
|
526
|
+
"date": "2012-08-28",
|
|
527
|
+
"high": 676.10000000000002,
|
|
528
|
+
"low": 670.673,
|
|
529
|
+
"open": 674.97699999999998,
|
|
530
|
+
"volume": 9549189
|
|
531
|
+
},
|
|
532
|
+
{
|
|
533
|
+
"close": 673.46600000000001,
|
|
534
|
+
"date": "2012-08-29",
|
|
535
|
+
"high": 677.66999999999996,
|
|
536
|
+
"low": 672.60000000000002,
|
|
537
|
+
"open": 675.25,
|
|
538
|
+
"volume": 7243012
|
|
539
|
+
},
|
|
540
|
+
{
|
|
541
|
+
"close": 663.86800000000005,
|
|
542
|
+
"date": "2012-08-30",
|
|
543
|
+
"high": 671.55399999999997,
|
|
544
|
+
"low": 662.85299999999995,
|
|
545
|
+
"open": 670.63999999999999,
|
|
546
|
+
"volume": 10810399
|
|
547
|
+
},
|
|
548
|
+
{
|
|
549
|
+
"close": 665.24000000000001,
|
|
550
|
+
"date": "2012-08-31",
|
|
551
|
+
"high": 668.60000000000002,
|
|
552
|
+
"low": 657.25,
|
|
553
|
+
"open": 667.25,
|
|
554
|
+
"volume": 12082801
|
|
555
|
+
},
|
|
556
|
+
{
|
|
557
|
+
"close": 674.97000000000003,
|
|
558
|
+
"date": "2012-09-04",
|
|
559
|
+
"high": 675.13999999999999,
|
|
560
|
+
"low": 664.5,
|
|
561
|
+
"open": 665.75999999999999,
|
|
562
|
+
"volume": 13138947
|
|
563
|
+
},
|
|
564
|
+
{
|
|
565
|
+
"close": 670.23000000000002,
|
|
566
|
+
"date": "2012-09-05",
|
|
567
|
+
"high": 676.35000000000002,
|
|
568
|
+
"low": 669.60000000000002,
|
|
569
|
+
"open": 675.57000000000005,
|
|
570
|
+
"volume": 12012925
|
|
571
|
+
},
|
|
572
|
+
{
|
|
573
|
+
"close": 676.26999999999998,
|
|
574
|
+
"date": "2012-09-06",
|
|
575
|
+
"high": 678.28999999999996,
|
|
576
|
+
"low": 670.79999999999995,
|
|
577
|
+
"open": 673.16999999999996,
|
|
578
|
+
"volume": 13977952
|
|
579
|
+
},
|
|
580
|
+
{
|
|
581
|
+
"close": 680.44000000000005,
|
|
582
|
+
"date": "2012-09-07",
|
|
583
|
+
"high": 682.48000000000002,
|
|
584
|
+
"low": 675.76999999999998,
|
|
585
|
+
"open": 678.04999999999995,
|
|
586
|
+
"volume": 11773735
|
|
587
|
+
},
|
|
588
|
+
{
|
|
589
|
+
"close": 662.74000000000001,
|
|
590
|
+
"date": "2012-09-10",
|
|
591
|
+
"high": 683.28999999999996,
|
|
592
|
+
"low": 662.10000000000002,
|
|
593
|
+
"open": 680.45000000000005,
|
|
594
|
+
"volume": 17428414
|
|
595
|
+
},
|
|
596
|
+
{
|
|
597
|
+
"close": 660.59000000000003,
|
|
598
|
+
"date": "2012-09-11",
|
|
599
|
+
"high": 670.10000000000002,
|
|
600
|
+
"low": 656.5,
|
|
601
|
+
"open": 665.11000000000001,
|
|
602
|
+
"volume": 17997836
|
|
603
|
+
},
|
|
604
|
+
{
|
|
605
|
+
"close": 669.78999999999996,
|
|
606
|
+
"date": "2012-09-12",
|
|
607
|
+
"high": 669.89999999999998,
|
|
608
|
+
"low": 656.0,
|
|
609
|
+
"open": 666.85000000000002,
|
|
610
|
+
"volume": 25436356
|
|
611
|
+
},
|
|
612
|
+
{
|
|
613
|
+
"close": 682.98000000000002,
|
|
614
|
+
"date": "2012-09-13",
|
|
615
|
+
"high": 685.5,
|
|
616
|
+
"low": 674.76999999999998,
|
|
617
|
+
"open": 677.37,
|
|
618
|
+
"volume": 21369947
|
|
619
|
+
},
|
|
620
|
+
{
|
|
621
|
+
"close": 691.27999999999997,
|
|
622
|
+
"date": "2012-09-14",
|
|
623
|
+
"high": 696.98000000000002,
|
|
624
|
+
"low": 687.88999999999999,
|
|
625
|
+
"open": 689.95500000000004,
|
|
626
|
+
"volume": 21445473
|
|
627
|
+
},
|
|
628
|
+
{
|
|
629
|
+
"close": 699.78099999999995,
|
|
630
|
+
"date": "2012-09-17",
|
|
631
|
+
"high": 699.79999999999995,
|
|
632
|
+
"low": 694.61000000000001,
|
|
633
|
+
"open": 699.35000000000002,
|
|
634
|
+
"volume": 14215357
|
|
635
|
+
},
|
|
636
|
+
{
|
|
637
|
+
"close": 701.90999999999997,
|
|
638
|
+
"date": "2012-09-18",
|
|
639
|
+
"high": 702.33000000000004,
|
|
640
|
+
"low": 696.41999999999996,
|
|
641
|
+
"open": 699.88,
|
|
642
|
+
"volume": 13339381
|
|
643
|
+
},
|
|
644
|
+
{
|
|
645
|
+
"close": 702.10000000000002,
|
|
646
|
+
"date": "2012-09-19",
|
|
647
|
+
"high": 703.99000000000001,
|
|
648
|
+
"low": 699.57000000000005,
|
|
649
|
+
"open": 700.25999999999999,
|
|
650
|
+
"volume": 11673572
|
|
651
|
+
},
|
|
652
|
+
{
|
|
653
|
+
"close": 698.70000000000005,
|
|
654
|
+
"date": "2012-09-20",
|
|
655
|
+
"high": 700.05999999999995,
|
|
656
|
+
"low": 693.62,
|
|
657
|
+
"open": 699.15999999999997,
|
|
658
|
+
"volume": 12020276
|
|
659
|
+
},
|
|
660
|
+
{
|
|
661
|
+
"close": 700.09500000000003,
|
|
662
|
+
"date": "2012-09-21",
|
|
663
|
+
"high": 705.07000000000005,
|
|
664
|
+
"low": 699.36199999999997,
|
|
665
|
+
"open": 702.40999999999997,
|
|
666
|
+
"volume": 20413868
|
|
667
|
+
},
|
|
668
|
+
{
|
|
669
|
+
"close": 690.78999999999996,
|
|
670
|
+
"date": "2012-09-24",
|
|
671
|
+
"high": 695.12,
|
|
672
|
+
"low": 683.0,
|
|
673
|
+
"open": 686.86000000000001,
|
|
674
|
+
"volume": 22848028
|
|
675
|
+
},
|
|
676
|
+
{
|
|
677
|
+
"close": 673.53999999999996,
|
|
678
|
+
"date": "2012-09-25",
|
|
679
|
+
"high": 692.77999999999997,
|
|
680
|
+
"low": 673.0,
|
|
681
|
+
"open": 688.25999999999999,
|
|
682
|
+
"volume": 18527207
|
|
683
|
+
},
|
|
684
|
+
{
|
|
685
|
+
"close": 665.17999999999995,
|
|
686
|
+
"date": "2012-09-26",
|
|
687
|
+
"high": 672.69000000000005,
|
|
688
|
+
"low": 661.20000000000005,
|
|
689
|
+
"open": 668.74000000000001,
|
|
690
|
+
"volume": 20596558
|
|
691
|
+
},
|
|
692
|
+
{
|
|
693
|
+
"close": 681.32000000000005,
|
|
694
|
+
"date": "2012-09-27",
|
|
695
|
+
"high": 682.16999999999996,
|
|
696
|
+
"low": 660.35000000000002,
|
|
697
|
+
"open": 664.28999999999996,
|
|
698
|
+
"volume": 21217433
|
|
699
|
+
},
|
|
700
|
+
{
|
|
701
|
+
"close": 667.10500000000002,
|
|
702
|
+
"date": "2012-09-28",
|
|
703
|
+
"high": 681.11000000000001,
|
|
704
|
+
"low": 666.75,
|
|
705
|
+
"open": 678.75,
|
|
706
|
+
"volume": 19111011
|
|
707
|
+
},
|
|
708
|
+
{
|
|
709
|
+
"close": 659.38999999999999,
|
|
710
|
+
"date": "2012-10-01",
|
|
711
|
+
"high": 676.75,
|
|
712
|
+
"low": 656.5,
|
|
713
|
+
"open": 671.15999999999997,
|
|
714
|
+
"volume": 19413703
|
|
715
|
+
},
|
|
716
|
+
{
|
|
717
|
+
"close": 661.30999999999995,
|
|
718
|
+
"date": "2012-10-02",
|
|
719
|
+
"high": 666.35000000000002,
|
|
720
|
+
"low": 650.64999999999998,
|
|
721
|
+
"open": 661.80999999999995,
|
|
722
|
+
"volume": 22428234
|
|
723
|
+
},
|
|
724
|
+
{
|
|
725
|
+
"close": 671.45000000000005,
|
|
726
|
+
"date": "2012-10-03",
|
|
727
|
+
"high": 671.86000000000001,
|
|
728
|
+
"low": 662.63,
|
|
729
|
+
"open": 664.86000000000001,
|
|
730
|
+
"volume": 15152817
|
|
731
|
+
},
|
|
732
|
+
{
|
|
733
|
+
"close": 666.79999999999995,
|
|
734
|
+
"date": "2012-10-04",
|
|
735
|
+
"high": 674.25,
|
|
736
|
+
"low": 665.54999999999995,
|
|
737
|
+
"open": 671.25,
|
|
738
|
+
"volume": 13241259
|
|
739
|
+
},
|
|
740
|
+
{
|
|
741
|
+
"close": 652.59000000000003,
|
|
742
|
+
"date": "2012-10-05",
|
|
743
|
+
"high": 666.0,
|
|
744
|
+
"low": 651.27999999999997,
|
|
745
|
+
"open": 665.20000000000005,
|
|
746
|
+
"volume": 21214444
|
|
747
|
+
},
|
|
748
|
+
{
|
|
749
|
+
"close": 638.16999999999996,
|
|
750
|
+
"date": "2012-10-08",
|
|
751
|
+
"high": 647.55999999999995,
|
|
752
|
+
"low": 636.11000000000001,
|
|
753
|
+
"open": 646.88,
|
|
754
|
+
"volume": 22784981
|
|
755
|
+
},
|
|
756
|
+
{
|
|
757
|
+
"close": 635.85000000000002,
|
|
758
|
+
"date": "2012-10-09",
|
|
759
|
+
"high": 640.49000000000001,
|
|
760
|
+
"low": 623.54999999999995,
|
|
761
|
+
"open": 638.64999999999998,
|
|
762
|
+
"volume": 29949841
|
|
763
|
+
},
|
|
764
|
+
{
|
|
765
|
+
"close": 640.90999999999997,
|
|
766
|
+
"date": "2012-10-10",
|
|
767
|
+
"high": 644.98000000000002,
|
|
768
|
+
"low": 637.0,
|
|
769
|
+
"open": 639.74000000000001,
|
|
770
|
+
"volume": 18226990
|
|
771
|
+
},
|
|
772
|
+
{
|
|
773
|
+
"close": 628.10000000000002,
|
|
774
|
+
"date": "2012-10-11",
|
|
775
|
+
"high": 647.20000000000005,
|
|
776
|
+
"low": 628.10000000000002,
|
|
777
|
+
"open": 646.5,
|
|
778
|
+
"volume": 19502871
|
|
779
|
+
},
|
|
780
|
+
{
|
|
781
|
+
"close": 629.71400000000006,
|
|
782
|
+
"date": "2012-10-12",
|
|
783
|
+
"high": 635.38,
|
|
784
|
+
"low": 625.29999999999995,
|
|
785
|
+
"open": 629.55999999999995,
|
|
786
|
+
"volume": 16429095
|
|
787
|
+
},
|
|
788
|
+
{
|
|
789
|
+
"close": 634.75999999999999,
|
|
790
|
+
"date": "2012-10-15",
|
|
791
|
+
"high": 635.13,
|
|
792
|
+
"low": 623.85000000000002,
|
|
793
|
+
"open": 632.35000000000002,
|
|
794
|
+
"volume": 15446423
|
|
795
|
+
},
|
|
796
|
+
{
|
|
797
|
+
"close": 649.79300000000001,
|
|
798
|
+
"date": "2012-10-16",
|
|
799
|
+
"high": 650.29999999999995,
|
|
800
|
+
"low": 631.0,
|
|
801
|
+
"open": 635.37,
|
|
802
|
+
"volume": 19634688
|
|
803
|
+
},
|
|
804
|
+
{
|
|
805
|
+
"close": 644.61400000000003,
|
|
806
|
+
"date": "2012-10-17",
|
|
807
|
+
"high": 652.78999999999996,
|
|
808
|
+
"low": 644.0,
|
|
809
|
+
"open": 648.87,
|
|
810
|
+
"volume": 13903949
|
|
811
|
+
},
|
|
812
|
+
{
|
|
813
|
+
"close": 632.63999999999999,
|
|
814
|
+
"date": "2012-10-18",
|
|
815
|
+
"high": 642.05999999999995,
|
|
816
|
+
"low": 630.0,
|
|
817
|
+
"open": 639.59000000000003,
|
|
818
|
+
"volume": 17022216
|
|
819
|
+
},
|
|
820
|
+
{
|
|
821
|
+
"close": 609.84000000000003,
|
|
822
|
+
"date": "2012-10-19",
|
|
823
|
+
"high": 631.76999999999998,
|
|
824
|
+
"low": 609.62,
|
|
825
|
+
"open": 631.04999999999995,
|
|
826
|
+
"volume": 26574431
|
|
827
|
+
},
|
|
828
|
+
{
|
|
829
|
+
"close": 634.02999999999997,
|
|
830
|
+
"date": "2012-10-22",
|
|
831
|
+
"high": 635.38,
|
|
832
|
+
"low": 610.75999999999999,
|
|
833
|
+
"open": 612.41999999999996,
|
|
834
|
+
"volume": 19526056
|
|
835
|
+
},
|
|
836
|
+
{
|
|
837
|
+
"close": 613.35500000000002,
|
|
838
|
+
"date": "2012-10-23",
|
|
839
|
+
"high": 633.89999999999998,
|
|
840
|
+
"low": 611.70000000000005,
|
|
841
|
+
"open": 631.0,
|
|
842
|
+
"volume": 25255171
|
|
843
|
+
},
|
|
844
|
+
{
|
|
845
|
+
"close": 616.83000000000004,
|
|
846
|
+
"date": "2012-10-24",
|
|
847
|
+
"high": 626.54999999999995,
|
|
848
|
+
"low": 610.63999999999999,
|
|
849
|
+
"open": 621.44000000000005,
|
|
850
|
+
"volume": 19947396
|
|
851
|
+
},
|
|
852
|
+
{
|
|
853
|
+
"close": 609.53800000000001,
|
|
854
|
+
"date": "2012-10-25",
|
|
855
|
+
"high": 622.0,
|
|
856
|
+
"low": 605.54999999999995,
|
|
857
|
+
"open": 620.0,
|
|
858
|
+
"volume": 23440199
|
|
859
|
+
},
|
|
860
|
+
{
|
|
861
|
+
"close": 604.0,
|
|
862
|
+
"date": "2012-10-26",
|
|
863
|
+
"high": 614.0,
|
|
864
|
+
"low": 591.0,
|
|
865
|
+
"open": 609.42999999999995,
|
|
866
|
+
"volume": 36372262
|
|
867
|
+
},
|
|
868
|
+
{
|
|
869
|
+
"close": 595.32000000000005,
|
|
870
|
+
"date": "2012-10-31",
|
|
871
|
+
"high": 601.96000000000004,
|
|
872
|
+
"low": 587.70000000000005,
|
|
873
|
+
"open": 594.88,
|
|
874
|
+
"volume": 18214353
|
|
875
|
+
},
|
|
876
|
+
{
|
|
877
|
+
"close": 596.53999999999996,
|
|
878
|
+
"date": "2012-11-01",
|
|
879
|
+
"high": 603.0,
|
|
880
|
+
"low": 594.16999999999996,
|
|
881
|
+
"open": 598.22000000000003,
|
|
882
|
+
"volume": 12908846
|
|
883
|
+
},
|
|
884
|
+
{
|
|
885
|
+
"close": 576.79999999999995,
|
|
886
|
+
"date": "2012-11-02",
|
|
887
|
+
"high": 596.95000000000005,
|
|
888
|
+
"low": 574.75,
|
|
889
|
+
"open": 595.88999999999999,
|
|
890
|
+
"volume": 21406152
|
|
891
|
+
},
|
|
892
|
+
{
|
|
893
|
+
"close": 584.62099999999998,
|
|
894
|
+
"date": "2012-11-05",
|
|
895
|
+
"high": 587.76999999999998,
|
|
896
|
+
"low": 577.60000000000002,
|
|
897
|
+
"open": 583.51499999999999,
|
|
898
|
+
"volume": 18903032
|
|
899
|
+
},
|
|
900
|
+
{
|
|
901
|
+
"close": 582.85000000000002,
|
|
902
|
+
"date": "2012-11-06",
|
|
903
|
+
"high": 590.74000000000001,
|
|
904
|
+
"low": 580.09000000000003,
|
|
905
|
+
"open": 590.23000000000002,
|
|
906
|
+
"volume": 13389863
|
|
907
|
+
},
|
|
908
|
+
{
|
|
909
|
+
"close": 558.00199999999995,
|
|
910
|
+
"date": "2012-11-07",
|
|
911
|
+
"high": 574.53999999999996,
|
|
912
|
+
"low": 555.75,
|
|
913
|
+
"open": 573.83500000000004,
|
|
914
|
+
"volume": 28344598
|
|
915
|
+
},
|
|
916
|
+
{
|
|
917
|
+
"close": 537.75,
|
|
918
|
+
"date": "2012-11-08",
|
|
919
|
+
"high": 562.23000000000002,
|
|
920
|
+
"low": 535.28999999999996,
|
|
921
|
+
"open": 560.63,
|
|
922
|
+
"volume": 37719477
|
|
923
|
+
},
|
|
924
|
+
{
|
|
925
|
+
"close": 547.05999999999995,
|
|
926
|
+
"date": "2012-11-09",
|
|
927
|
+
"high": 554.88,
|
|
928
|
+
"low": 533.72000000000003,
|
|
929
|
+
"open": 540.41999999999996,
|
|
930
|
+
"volume": 33210928
|
|
931
|
+
},
|
|
932
|
+
{
|
|
933
|
+
"close": 542.83000000000004,
|
|
934
|
+
"date": "2012-11-12",
|
|
935
|
+
"high": 554.5,
|
|
936
|
+
"low": 538.64999999999998,
|
|
937
|
+
"open": 554.14999999999998,
|
|
938
|
+
"volume": 18421497
|
|
939
|
+
},
|
|
940
|
+
{
|
|
941
|
+
"close": 542.89800000000002,
|
|
942
|
+
"date": "2012-11-13",
|
|
943
|
+
"high": 550.48000000000002,
|
|
944
|
+
"low": 536.36000000000001,
|
|
945
|
+
"open": 538.90999999999997,
|
|
946
|
+
"volume": 19043230
|
|
947
|
+
},
|
|
948
|
+
{
|
|
949
|
+
"close": 536.88,
|
|
950
|
+
"date": "2012-11-14",
|
|
951
|
+
"high": 547.45000000000005,
|
|
952
|
+
"low": 536.17999999999995,
|
|
953
|
+
"open": 545.5,
|
|
954
|
+
"volume": 17041711
|
|
955
|
+
},
|
|
956
|
+
{
|
|
957
|
+
"close": 525.62,
|
|
958
|
+
"date": "2012-11-15",
|
|
959
|
+
"high": 539.5,
|
|
960
|
+
"low": 522.62,
|
|
961
|
+
"open": 537.52999999999997,
|
|
962
|
+
"volume": 28211055
|
|
963
|
+
},
|
|
964
|
+
{
|
|
965
|
+
"close": 527.678,
|
|
966
|
+
"date": "2012-11-16",
|
|
967
|
+
"high": 530.0,
|
|
968
|
+
"low": 505.75009999999997,
|
|
969
|
+
"open": 525.20000000000005,
|
|
970
|
+
"volume": 45246109
|
|
971
|
+
},
|
|
972
|
+
{
|
|
973
|
+
"close": 565.73000000000002,
|
|
974
|
+
"date": "2012-11-19",
|
|
975
|
+
"high": 567.5,
|
|
976
|
+
"low": 539.88,
|
|
977
|
+
"open": 540.71000000000004,
|
|
978
|
+
"volume": 29398995
|
|
979
|
+
},
|
|
980
|
+
{
|
|
981
|
+
"close": 560.91300000000001,
|
|
982
|
+
"date": "2012-11-20",
|
|
983
|
+
"high": 571.95000000000005,
|
|
984
|
+
"low": 554.58000000000004,
|
|
985
|
+
"open": 571.90999999999997,
|
|
986
|
+
"volume": 22955408
|
|
987
|
+
},
|
|
988
|
+
{
|
|
989
|
+
"close": 561.70000000000005,
|
|
990
|
+
"date": "2012-11-21",
|
|
991
|
+
"high": 567.37,
|
|
992
|
+
"low": 556.60000000000002,
|
|
993
|
+
"open": 564.25,
|
|
994
|
+
"volume": 13329537
|
|
995
|
+
},
|
|
996
|
+
{
|
|
997
|
+
"close": 571.5,
|
|
998
|
+
"date": "2012-11-23",
|
|
999
|
+
"high": 572.0,
|
|
1000
|
+
"low": 562.60000000000002,
|
|
1001
|
+
"open": 567.16999999999996,
|
|
1002
|
+
"volume": 9743797
|
|
1003
|
+
},
|
|
1004
|
+
{
|
|
1005
|
+
"close": 589.52999999999997,
|
|
1006
|
+
"date": "2012-11-26",
|
|
1007
|
+
"high": 590.0,
|
|
1008
|
+
"low": 573.71000000000004,
|
|
1009
|
+
"open": 575.89999999999998,
|
|
1010
|
+
"volume": 22520633
|
|
1011
|
+
},
|
|
1012
|
+
{
|
|
1013
|
+
"close": 584.77999999999997,
|
|
1014
|
+
"date": "2012-11-27",
|
|
1015
|
+
"high": 590.41999999999996,
|
|
1016
|
+
"low": 580.10000000000002,
|
|
1017
|
+
"open": 589.54999999999995,
|
|
1018
|
+
"volume": 19046922
|
|
1019
|
+
},
|
|
1020
|
+
{
|
|
1021
|
+
"close": 582.94000000000005,
|
|
1022
|
+
"date": "2012-11-28",
|
|
1023
|
+
"high": 585.79999999999995,
|
|
1024
|
+
"low": 572.25999999999999,
|
|
1025
|
+
"open": 577.26999999999998,
|
|
1026
|
+
"volume": 18609283
|
|
1027
|
+
},
|
|
1028
|
+
{
|
|
1029
|
+
"close": 589.36000000000001,
|
|
1030
|
+
"date": "2012-11-29",
|
|
1031
|
+
"high": 594.25,
|
|
1032
|
+
"low": 585.25,
|
|
1033
|
+
"open": 590.21500000000003,
|
|
1034
|
+
"volume": 18382075
|
|
1035
|
+
},
|
|
1036
|
+
{
|
|
1037
|
+
"close": 585.27999999999997,
|
|
1038
|
+
"date": "2012-11-30",
|
|
1039
|
+
"high": 588.39999999999998,
|
|
1040
|
+
"low": 582.67999999999995,
|
|
1041
|
+
"open": 586.78999999999996,
|
|
1042
|
+
"volume": 13974998
|
|
1043
|
+
},
|
|
1044
|
+
{
|
|
1045
|
+
"close": 586.19000000000005,
|
|
1046
|
+
"date": "2012-12-03",
|
|
1047
|
+
"high": 594.59000000000003,
|
|
1048
|
+
"low": 585.5,
|
|
1049
|
+
"open": 593.64999999999998,
|
|
1050
|
+
"volume": 13009871
|
|
1051
|
+
},
|
|
1052
|
+
{
|
|
1053
|
+
"close": 575.84500000000003,
|
|
1054
|
+
"date": "2012-12-04",
|
|
1055
|
+
"high": 581.79999999999995,
|
|
1056
|
+
"low": 572.13,
|
|
1057
|
+
"open": 581.79999999999995,
|
|
1058
|
+
"volume": 19926056
|
|
1059
|
+
},
|
|
1060
|
+
{
|
|
1061
|
+
"close": 538.79200000000003,
|
|
1062
|
+
"date": "2012-12-05",
|
|
1063
|
+
"high": 569.25,
|
|
1064
|
+
"low": 538.76999999999998,
|
|
1065
|
+
"open": 568.90999999999997,
|
|
1066
|
+
"volume": 37308479
|
|
1067
|
+
},
|
|
1068
|
+
{
|
|
1069
|
+
"close": 547.245,
|
|
1070
|
+
"date": "2012-12-06",
|
|
1071
|
+
"high": 553.30999999999995,
|
|
1072
|
+
"low": 518.63,
|
|
1073
|
+
"open": 528.94000000000005,
|
|
1074
|
+
"volume": 42043113
|
|
1075
|
+
},
|
|
1076
|
+
{
|
|
1077
|
+
"close": 533.29999999999995,
|
|
1078
|
+
"date": "2012-12-07",
|
|
1079
|
+
"high": 555.20000000000005,
|
|
1080
|
+
"low": 530.0,
|
|
1081
|
+
"open": 553.39999999999998,
|
|
1082
|
+
"volume": 28134542
|
|
1083
|
+
},
|
|
1084
|
+
{
|
|
1085
|
+
"close": 529.82100000000003,
|
|
1086
|
+
"date": "2012-12-10",
|
|
1087
|
+
"high": 538.50999999999999,
|
|
1088
|
+
"low": 521.58000000000004,
|
|
1089
|
+
"open": 525.0,
|
|
1090
|
+
"volume": 22517225
|
|
1091
|
+
},
|
|
1092
|
+
{
|
|
1093
|
+
"close": 541.38800000000003,
|
|
1094
|
+
"date": "2012-12-11",
|
|
1095
|
+
"high": 549.55999999999995,
|
|
1096
|
+
"low": 537.37,
|
|
1097
|
+
"open": 539.76999999999998,
|
|
1098
|
+
"volume": 21155129
|
|
1099
|
+
},
|
|
1100
|
+
{
|
|
1101
|
+
"close": 539.0,
|
|
1102
|
+
"date": "2012-12-12",
|
|
1103
|
+
"high": 548.0,
|
|
1104
|
+
"low": 536.26999999999998,
|
|
1105
|
+
"open": 547.76999999999998,
|
|
1106
|
+
"volume": 17397590
|
|
1107
|
+
},
|
|
1108
|
+
{
|
|
1109
|
+
"close": 529.69000000000005,
|
|
1110
|
+
"date": "2012-12-13",
|
|
1111
|
+
"high": 537.63999999999999,
|
|
1112
|
+
"low": 525.79999999999995,
|
|
1113
|
+
"open": 531.14999999999998,
|
|
1114
|
+
"volume": 22330661
|
|
1115
|
+
},
|
|
1116
|
+
{
|
|
1117
|
+
"close": 509.79399999999998,
|
|
1118
|
+
"date": "2012-12-14",
|
|
1119
|
+
"high": 518.13199999999995,
|
|
1120
|
+
"low": 505.57999999999998,
|
|
1121
|
+
"open": 514.75,
|
|
1122
|
+
"volume": 36056357
|
|
1123
|
+
},
|
|
1124
|
+
{
|
|
1125
|
+
"close": 518.83000000000004,
|
|
1126
|
+
"date": "2012-12-17",
|
|
1127
|
+
"high": 520.0,
|
|
1128
|
+
"low": 501.23000000000002,
|
|
1129
|
+
"open": 508.93000000000001,
|
|
1130
|
+
"volume": 27105146
|
|
1131
|
+
},
|
|
1132
|
+
{
|
|
1133
|
+
"close": 533.89999999999998,
|
|
1134
|
+
"date": "2012-12-18",
|
|
1135
|
+
"high": 534.89999999999998,
|
|
1136
|
+
"low": 520.29999999999995,
|
|
1137
|
+
"open": 525.0,
|
|
1138
|
+
"volume": 22345289
|
|
1139
|
+
},
|
|
1140
|
+
{
|
|
1141
|
+
"close": 526.30999999999995,
|
|
1142
|
+
"date": "2012-12-19",
|
|
1143
|
+
"high": 533.70000000000005,
|
|
1144
|
+
"low": 525.5,
|
|
1145
|
+
"open": 531.47000000000003,
|
|
1146
|
+
"volume": 16048632
|
|
1147
|
+
},
|
|
1148
|
+
{
|
|
1149
|
+
"close": 521.73000000000002,
|
|
1150
|
+
"date": "2012-12-20",
|
|
1151
|
+
"high": 530.20000000000005,
|
|
1152
|
+
"low": 518.88,
|
|
1153
|
+
"open": 530.0,
|
|
1154
|
+
"volume": 17203114
|
|
1155
|
+
},
|
|
1156
|
+
{
|
|
1157
|
+
"close": 519.33000000000004,
|
|
1158
|
+
"date": "2012-12-21",
|
|
1159
|
+
"high": 519.66999999999996,
|
|
1160
|
+
"low": 510.24000000000001,
|
|
1161
|
+
"open": 512.47000000000003,
|
|
1162
|
+
"volume": 21304222
|
|
1163
|
+
},
|
|
1164
|
+
{
|
|
1165
|
+
"close": 520.16800000000001,
|
|
1166
|
+
"date": "2012-12-24",
|
|
1167
|
+
"high": 524.25,
|
|
1168
|
+
"low": 518.71000000000004,
|
|
1169
|
+
"open": 520.35000000000002,
|
|
1170
|
+
"volume": 6276711
|
|
1171
|
+
},
|
|
1172
|
+
{
|
|
1173
|
+
"close": 513.0,
|
|
1174
|
+
"date": "2012-12-26",
|
|
1175
|
+
"high": 519.46000000000004,
|
|
1176
|
+
"low": 511.12,
|
|
1177
|
+
"open": 519.0,
|
|
1178
|
+
"volume": 10801290
|
|
1179
|
+
},
|
|
1180
|
+
{
|
|
1181
|
+
"close": 515.05999999999995,
|
|
1182
|
+
"date": "2012-12-27",
|
|
1183
|
+
"high": 516.25,
|
|
1184
|
+
"low": 504.66000000000003,
|
|
1185
|
+
"open": 513.53999999999996,
|
|
1186
|
+
"volume": 16254240
|
|
1187
|
+
},
|
|
1188
|
+
{
|
|
1189
|
+
"close": 509.58920000000001,
|
|
1190
|
+
"date": "2012-12-28",
|
|
1191
|
+
"high": 514.48000000000002,
|
|
1192
|
+
"low": 508.12,
|
|
1193
|
+
"open": 510.29000000000002,
|
|
1194
|
+
"volume": 12652749
|
|
1195
|
+
},
|
|
1196
|
+
{
|
|
1197
|
+
"close": 532.173,
|
|
1198
|
+
"date": "2012-12-31",
|
|
1199
|
+
"high": 535.39999999999998,
|
|
1200
|
+
"low": 509.0,
|
|
1201
|
+
"open": 510.52999999999997,
|
|
1202
|
+
"volume": 23553255
|
|
1203
|
+
},
|
|
1204
|
+
{
|
|
1205
|
+
"close": 549.02999999999997,
|
|
1206
|
+
"date": "2013-01-02",
|
|
1207
|
+
"high": 555.0,
|
|
1208
|
+
"low": 541.63,
|
|
1209
|
+
"open": 553.82000000000005,
|
|
1210
|
+
"volume": 20017838
|
|
1211
|
+
},
|
|
1212
|
+
{
|
|
1213
|
+
"close": 542.096,
|
|
1214
|
+
"date": "2013-01-03",
|
|
1215
|
+
"high": 549.66999999999996,
|
|
1216
|
+
"low": 541.0,
|
|
1217
|
+
"open": 547.88,
|
|
1218
|
+
"volume": 12605850
|
|
1219
|
+
},
|
|
1220
|
+
{
|
|
1221
|
+
"close": 527.0,
|
|
1222
|
+
"date": "2013-01-04",
|
|
1223
|
+
"high": 538.63,
|
|
1224
|
+
"low": 525.82899999999995,
|
|
1225
|
+
"open": 536.96500000000003,
|
|
1226
|
+
"volume": 21225980
|
|
1227
|
+
},
|
|
1228
|
+
{
|
|
1229
|
+
"close": 523.89999999999998,
|
|
1230
|
+
"date": "2013-01-07",
|
|
1231
|
+
"high": 529.29999999999995,
|
|
1232
|
+
"low": 515.20000000000005,
|
|
1233
|
+
"open": 522.0,
|
|
1234
|
+
"volume": 17291168
|
|
1235
|
+
},
|
|
1236
|
+
{
|
|
1237
|
+
"close": 525.30999999999995,
|
|
1238
|
+
"date": "2013-01-08",
|
|
1239
|
+
"high": 531.88999999999999,
|
|
1240
|
+
"low": 521.25,
|
|
1241
|
+
"open": 529.21000000000004,
|
|
1242
|
+
"volume": 16382393
|
|
1243
|
+
},
|
|
1244
|
+
{
|
|
1245
|
+
"close": 517.10000000000002,
|
|
1246
|
+
"date": "2013-01-09",
|
|
1247
|
+
"high": 525.005,
|
|
1248
|
+
"low": 515.99000000000001,
|
|
1249
|
+
"open": 522.5,
|
|
1250
|
+
"volume": 14557137
|
|
1251
|
+
},
|
|
1252
|
+
{
|
|
1253
|
+
"close": 523.50999999999999,
|
|
1254
|
+
"date": "2013-01-10",
|
|
1255
|
+
"high": 528.72000000000003,
|
|
1256
|
+
"low": 515.51999999999998,
|
|
1257
|
+
"open": 528.54999999999995,
|
|
1258
|
+
"volume": 21469328
|
|
1259
|
+
},
|
|
1260
|
+
{
|
|
1261
|
+
"close": 520.29999999999995,
|
|
1262
|
+
"date": "2013-01-11",
|
|
1263
|
+
"high": 525.32000000000005,
|
|
1264
|
+
"low": 519.01999999999998,
|
|
1265
|
+
"open": 521.0,
|
|
1266
|
+
"volume": 12526963
|
|
1267
|
+
},
|
|
1268
|
+
{
|
|
1269
|
+
"close": 501.75,
|
|
1270
|
+
"date": "2013-01-14",
|
|
1271
|
+
"high": 507.5,
|
|
1272
|
+
"low": 498.50999999999999,
|
|
1273
|
+
"open": 502.68000000000001,
|
|
1274
|
+
"volume": 26220628
|
|
1275
|
+
},
|
|
1276
|
+
{
|
|
1277
|
+
"close": 485.92000000000002,
|
|
1278
|
+
"date": "2013-01-15",
|
|
1279
|
+
"high": 498.99000000000001,
|
|
1280
|
+
"low": 483.38,
|
|
1281
|
+
"open": 498.30000000000001,
|
|
1282
|
+
"volume": 31313276
|
|
1283
|
+
},
|
|
1284
|
+
{
|
|
1285
|
+
"close": 506.08999999999997,
|
|
1286
|
+
"date": "2013-01-16",
|
|
1287
|
+
"high": 509.44,
|
|
1288
|
+
"low": 492.5,
|
|
1289
|
+
"open": 494.63999999999999,
|
|
1290
|
+
"volume": 24671435
|
|
1291
|
+
},
|
|
1292
|
+
{
|
|
1293
|
+
"close": 502.68000000000001,
|
|
1294
|
+
"date": "2013-01-17",
|
|
1295
|
+
"high": 510.75,
|
|
1296
|
+
"low": 502.02999999999997,
|
|
1297
|
+
"open": 510.31,
|
|
1298
|
+
"volume": 16201797
|
|
1299
|
+
},
|
|
1300
|
+
{
|
|
1301
|
+
"close": 500.0,
|
|
1302
|
+
"date": "2013-01-18",
|
|
1303
|
+
"high": 502.22000000000003,
|
|
1304
|
+
"low": 496.39999999999998,
|
|
1305
|
+
"open": 498.51600000000002,
|
|
1306
|
+
"volume": 16898181
|
|
1307
|
+
},
|
|
1308
|
+
{
|
|
1309
|
+
"close": 504.76999999999998,
|
|
1310
|
+
"date": "2013-01-22",
|
|
1311
|
+
"high": 507.88,
|
|
1312
|
+
"low": 496.63,
|
|
1313
|
+
"open": 504.56,
|
|
1314
|
+
"volume": 16483739
|
|
1315
|
+
},
|
|
1316
|
+
{
|
|
1317
|
+
"close": 514.005,
|
|
1318
|
+
"date": "2013-01-23",
|
|
1319
|
+
"high": 514.99000000000001,
|
|
1320
|
+
"low": 504.76999999999998,
|
|
1321
|
+
"open": 508.81,
|
|
1322
|
+
"volume": 30767979
|
|
1323
|
+
},
|
|
1324
|
+
{
|
|
1325
|
+
"close": 450.5,
|
|
1326
|
+
"date": "2013-01-24",
|
|
1327
|
+
"high": 465.73000000000002,
|
|
1328
|
+
"low": 450.25,
|
|
1329
|
+
"open": 460.0,
|
|
1330
|
+
"volume": 52173279
|
|
1331
|
+
},
|
|
1332
|
+
{
|
|
1333
|
+
"close": 439.88,
|
|
1334
|
+
"date": "2013-01-25",
|
|
1335
|
+
"high": 456.23000000000002,
|
|
1336
|
+
"low": 435.0,
|
|
1337
|
+
"open": 451.69,
|
|
1338
|
+
"volume": 43141929
|
|
1339
|
+
},
|
|
1340
|
+
{
|
|
1341
|
+
"close": 449.82999999999998,
|
|
1342
|
+
"date": "2013-01-28",
|
|
1343
|
+
"high": 453.20999999999998,
|
|
1344
|
+
"low": 435.86000000000001,
|
|
1345
|
+
"open": 437.82499999999999,
|
|
1346
|
+
"volume": 28054133
|
|
1347
|
+
},
|
|
1348
|
+
{
|
|
1349
|
+
"close": 458.26999999999998,
|
|
1350
|
+
"date": "2013-01-29",
|
|
1351
|
+
"high": 460.19999999999999,
|
|
1352
|
+
"low": 452.12,
|
|
1353
|
+
"open": 458.5,
|
|
1354
|
+
"volume": 20395431
|
|
1355
|
+
},
|
|
1356
|
+
{
|
|
1357
|
+
"close": 456.82999999999998,
|
|
1358
|
+
"date": "2013-01-30",
|
|
1359
|
+
"high": 462.60000000000002,
|
|
1360
|
+
"low": 454.5,
|
|
1361
|
+
"open": 457.0,
|
|
1362
|
+
"volume": 14898331
|
|
1363
|
+
},
|
|
1364
|
+
{
|
|
1365
|
+
"close": 455.49000000000001,
|
|
1366
|
+
"date": "2013-01-31",
|
|
1367
|
+
"high": 459.27999999999997,
|
|
1368
|
+
"low": 454.98000000000002,
|
|
1369
|
+
"open": 456.98000000000002,
|
|
1370
|
+
"volume": 11404745
|
|
1371
|
+
},
|
|
1372
|
+
{
|
|
1373
|
+
"close": 453.62,
|
|
1374
|
+
"date": "2013-02-01",
|
|
1375
|
+
"high": 459.48000000000002,
|
|
1376
|
+
"low": 448.35000000000002,
|
|
1377
|
+
"open": 459.11000000000001,
|
|
1378
|
+
"volume": 19266727
|
|
1379
|
+
},
|
|
1380
|
+
{
|
|
1381
|
+
"close": 442.31599999999997,
|
|
1382
|
+
"date": "2013-02-04",
|
|
1383
|
+
"high": 455.94,
|
|
1384
|
+
"low": 442.0,
|
|
1385
|
+
"open": 453.91000000000003,
|
|
1386
|
+
"volume": 17039822
|
|
1387
|
+
},
|
|
1388
|
+
{
|
|
1389
|
+
"close": 457.84399999999999,
|
|
1390
|
+
"date": "2013-02-05",
|
|
1391
|
+
"high": 459.74000000000001,
|
|
1392
|
+
"low": 442.22000000000003,
|
|
1393
|
+
"open": 444.05000000000001,
|
|
1394
|
+
"volume": 20476648
|
|
1395
|
+
},
|
|
1396
|
+
{
|
|
1397
|
+
"close": 457.35000000000002,
|
|
1398
|
+
"date": "2013-02-06",
|
|
1399
|
+
"high": 466.5,
|
|
1400
|
+
"low": 452.57999999999998,
|
|
1401
|
+
"open": 456.47000000000003,
|
|
1402
|
+
"volume": 21203716
|
|
1403
|
+
},
|
|
1404
|
+
{
|
|
1405
|
+
"close": 468.22000000000003,
|
|
1406
|
+
"date": "2013-02-07",
|
|
1407
|
+
"high": 470.0,
|
|
1408
|
+
"low": 454.12,
|
|
1409
|
+
"open": 463.25,
|
|
1410
|
+
"volume": 25163582
|
|
1411
|
+
},
|
|
1412
|
+
{
|
|
1413
|
+
"close": 474.98000000000002,
|
|
1414
|
+
"date": "2013-02-08",
|
|
1415
|
+
"high": 478.81,
|
|
1416
|
+
"low": 468.25,
|
|
1417
|
+
"open": 474.0,
|
|
1418
|
+
"volume": 22612712
|
|
1419
|
+
},
|
|
1420
|
+
{
|
|
1421
|
+
"close": 479.93000000000001,
|
|
1422
|
+
"date": "2013-02-11",
|
|
1423
|
+
"high": 484.94,
|
|
1424
|
+
"low": 473.25,
|
|
1425
|
+
"open": 476.5,
|
|
1426
|
+
"volume": 18479788
|
|
1427
|
+
},
|
|
1428
|
+
{
|
|
1429
|
+
"close": 467.89999999999998,
|
|
1430
|
+
"date": "2013-02-12",
|
|
1431
|
+
"high": 482.38,
|
|
1432
|
+
"low": 467.74400000000003,
|
|
1433
|
+
"open": 479.50999999999999,
|
|
1434
|
+
"volume": 21751816
|
|
1435
|
+
},
|
|
1436
|
+
{
|
|
1437
|
+
"close": 467.00999999999999,
|
|
1438
|
+
"date": "2013-02-13",
|
|
1439
|
+
"high": 473.63999999999999,
|
|
1440
|
+
"low": 463.22000000000003,
|
|
1441
|
+
"open": 467.20999999999998,
|
|
1442
|
+
"volume": 16971603
|
|
1443
|
+
},
|
|
1444
|
+
{
|
|
1445
|
+
"close": 466.58999999999997,
|
|
1446
|
+
"date": "2013-02-14",
|
|
1447
|
+
"high": 471.63999999999999,
|
|
1448
|
+
"low": 464.01999999999998,
|
|
1449
|
+
"open": 464.51990000000001,
|
|
1450
|
+
"volume": 12696643
|
|
1451
|
+
},
|
|
1452
|
+
{
|
|
1453
|
+
"close": 460.16000000000003,
|
|
1454
|
+
"date": "2013-02-15",
|
|
1455
|
+
"high": 470.16000000000003,
|
|
1456
|
+
"low": 459.92000000000002,
|
|
1457
|
+
"open": 468.85000000000002,
|
|
1458
|
+
"volume": 13997311
|
|
1459
|
+
},
|
|
1460
|
+
{
|
|
1461
|
+
"close": 459.99000000000001,
|
|
1462
|
+
"date": "2013-02-19",
|
|
1463
|
+
"high": 462.73000000000002,
|
|
1464
|
+
"low": 453.85000000000002,
|
|
1465
|
+
"open": 461.10000000000002,
|
|
1466
|
+
"volume": 15563459
|
|
1467
|
+
},
|
|
1468
|
+
{
|
|
1469
|
+
"close": 448.85000000000002,
|
|
1470
|
+
"date": "2013-02-20",
|
|
1471
|
+
"high": 457.69,
|
|
1472
|
+
"low": 448.80000000000001,
|
|
1473
|
+
"open": 457.69,
|
|
1474
|
+
"volume": 17010698
|
|
1475
|
+
},
|
|
1476
|
+
{
|
|
1477
|
+
"close": 446.06,
|
|
1478
|
+
"date": "2013-02-21",
|
|
1479
|
+
"high": 449.17000000000002,
|
|
1480
|
+
"low": 442.81999999999999,
|
|
1481
|
+
"open": 446.0,
|
|
1482
|
+
"volume": 15970740
|
|
1483
|
+
},
|
|
1484
|
+
{
|
|
1485
|
+
"close": 450.81,
|
|
1486
|
+
"date": "2013-02-22",
|
|
1487
|
+
"high": 451.60000000000002,
|
|
1488
|
+
"low": 446.60000000000002,
|
|
1489
|
+
"open": 449.25,
|
|
1490
|
+
"volume": 11809092
|
|
1491
|
+
},
|
|
1492
|
+
{
|
|
1493
|
+
"close": 442.80000000000001,
|
|
1494
|
+
"date": "2013-02-25",
|
|
1495
|
+
"high": 455.12,
|
|
1496
|
+
"low": 442.56999999999999,
|
|
1497
|
+
"open": 453.85000000000002,
|
|
1498
|
+
"volume": 13306352
|
|
1499
|
+
},
|
|
1500
|
+
{
|
|
1501
|
+
"close": 448.97000000000003,
|
|
1502
|
+
"date": "2013-02-26",
|
|
1503
|
+
"high": 451.54000000000002,
|
|
1504
|
+
"low": 437.66000000000003,
|
|
1505
|
+
"open": 443.81999999999999,
|
|
1506
|
+
"volume": 17910582
|
|
1507
|
+
},
|
|
1508
|
+
{
|
|
1509
|
+
"close": 444.56999999999999,
|
|
1510
|
+
"date": "2013-02-27",
|
|
1511
|
+
"high": 452.44,
|
|
1512
|
+
"low": 440.64999999999998,
|
|
1513
|
+
"open": 448.43000000000001,
|
|
1514
|
+
"volume": 20976704
|
|
1515
|
+
},
|
|
1516
|
+
{
|
|
1517
|
+
"close": 441.39999999999998,
|
|
1518
|
+
"date": "2013-02-28",
|
|
1519
|
+
"high": 447.87,
|
|
1520
|
+
"low": 441.39999999999998,
|
|
1521
|
+
"open": 444.05000000000001,
|
|
1522
|
+
"volume": 11518391
|
|
1523
|
+
},
|
|
1524
|
+
{
|
|
1525
|
+
"close": 430.47000000000003,
|
|
1526
|
+
"date": "2013-03-01",
|
|
1527
|
+
"high": 438.17989999999998,
|
|
1528
|
+
"low": 429.98000000000002,
|
|
1529
|
+
"open": 438.0,
|
|
1530
|
+
"volume": 19730256
|
|
1531
|
+
},
|
|
1532
|
+
{
|
|
1533
|
+
"close": 420.05000000000001,
|
|
1534
|
+
"date": "2013-03-04",
|
|
1535
|
+
"high": 428.19990000000001,
|
|
1536
|
+
"low": 419.0,
|
|
1537
|
+
"open": 427.80000000000001,
|
|
1538
|
+
"volume": 20812057
|
|
1539
|
+
},
|
|
1540
|
+
{
|
|
1541
|
+
"close": 431.14400000000001,
|
|
1542
|
+
"date": "2013-03-05",
|
|
1543
|
+
"high": 435.19,
|
|
1544
|
+
"low": 420.75,
|
|
1545
|
+
"open": 421.48000000000002,
|
|
1546
|
+
"volume": 22801006
|
|
1547
|
+
},
|
|
1548
|
+
{
|
|
1549
|
+
"close": 425.66199999999998,
|
|
1550
|
+
"date": "2013-03-06",
|
|
1551
|
+
"high": 435.25,
|
|
1552
|
+
"low": 424.43000000000001,
|
|
1553
|
+
"open": 434.50999999999999,
|
|
1554
|
+
"volume": 16437467
|
|
1555
|
+
},
|
|
1556
|
+
{
|
|
1557
|
+
"close": 430.58199999999999,
|
|
1558
|
+
"date": "2013-03-07",
|
|
1559
|
+
"high": 432.00999999999999,
|
|
1560
|
+
"low": 421.06,
|
|
1561
|
+
"open": 424.5,
|
|
1562
|
+
"volume": 16731118
|
|
1563
|
+
},
|
|
1564
|
+
{
|
|
1565
|
+
"close": 431.72000000000003,
|
|
1566
|
+
"date": "2013-03-08",
|
|
1567
|
+
"high": 435.43000000000001,
|
|
1568
|
+
"low": 428.61000000000001,
|
|
1569
|
+
"open": 429.80000000000001,
|
|
1570
|
+
"volume": 13985569
|
|
1571
|
+
},
|
|
1572
|
+
{
|
|
1573
|
+
"close": 437.87,
|
|
1574
|
+
"date": "2013-03-11",
|
|
1575
|
+
"high": 439.00999999999999,
|
|
1576
|
+
"low": 425.13999999999999,
|
|
1577
|
+
"open": 429.74990000000003,
|
|
1578
|
+
"volume": 16936908
|
|
1579
|
+
},
|
|
1580
|
+
{
|
|
1581
|
+
"close": 428.43000000000001,
|
|
1582
|
+
"date": "2013-03-12",
|
|
1583
|
+
"high": 438.88,
|
|
1584
|
+
"low": 427.56999999999999,
|
|
1585
|
+
"open": 435.60000000000002,
|
|
1586
|
+
"volume": 16639639
|
|
1587
|
+
},
|
|
1588
|
+
{
|
|
1589
|
+
"close": 428.35000000000002,
|
|
1590
|
+
"date": "2013-03-13",
|
|
1591
|
+
"high": 434.5,
|
|
1592
|
+
"low": 425.36000000000001,
|
|
1593
|
+
"open": 428.44999999999999,
|
|
1594
|
+
"volume": 14493456
|
|
1595
|
+
},
|
|
1596
|
+
{
|
|
1597
|
+
"close": 432.5,
|
|
1598
|
+
"date": "2013-03-14",
|
|
1599
|
+
"high": 434.63999999999999,
|
|
1600
|
+
"low": 430.44999999999999,
|
|
1601
|
+
"open": 432.82999999999998,
|
|
1602
|
+
"volume": 10852678
|
|
1603
|
+
},
|
|
1604
|
+
{
|
|
1605
|
+
"close": 443.66000000000003,
|
|
1606
|
+
"date": "2013-03-15",
|
|
1607
|
+
"high": 444.23000000000002,
|
|
1608
|
+
"low": 437.25,
|
|
1609
|
+
"open": 437.93000000000001,
|
|
1610
|
+
"volume": 22998541
|
|
1611
|
+
},
|
|
1612
|
+
{
|
|
1613
|
+
"close": 455.72000000000003,
|
|
1614
|
+
"date": "2013-03-18",
|
|
1615
|
+
"high": 457.45999999999998,
|
|
1616
|
+
"low": 441.19999999999999,
|
|
1617
|
+
"open": 441.44999999999999,
|
|
1618
|
+
"volume": 21649870
|
|
1619
|
+
},
|
|
1620
|
+
{
|
|
1621
|
+
"close": 454.49000000000001,
|
|
1622
|
+
"date": "2013-03-19",
|
|
1623
|
+
"high": 460.97000000000003,
|
|
1624
|
+
"low": 448.5,
|
|
1625
|
+
"open": 459.5,
|
|
1626
|
+
"volume": 18813330
|
|
1627
|
+
},
|
|
1628
|
+
{
|
|
1629
|
+
"close": 452.07999999999998,
|
|
1630
|
+
"date": "2013-03-20",
|
|
1631
|
+
"high": 457.63,
|
|
1632
|
+
"low": 449.58999999999997,
|
|
1633
|
+
"open": 457.42000000000002,
|
|
1634
|
+
"volume": 11023594
|
|
1635
|
+
},
|
|
1636
|
+
{
|
|
1637
|
+
"close": 452.73000000000002,
|
|
1638
|
+
"date": "2013-03-21",
|
|
1639
|
+
"high": 457.98000000000002,
|
|
1640
|
+
"low": 450.10000000000002,
|
|
1641
|
+
"open": 450.22000000000003,
|
|
1642
|
+
"volume": 13687630
|
|
1643
|
+
},
|
|
1644
|
+
{
|
|
1645
|
+
"close": 461.91000000000003,
|
|
1646
|
+
"date": "2013-03-22",
|
|
1647
|
+
"high": 462.10000000000002,
|
|
1648
|
+
"low": 453.11000000000001,
|
|
1649
|
+
"open": 454.57999999999998,
|
|
1650
|
+
"volume": 14110873
|
|
1651
|
+
},
|
|
1652
|
+
{
|
|
1653
|
+
"close": 463.57999999999998,
|
|
1654
|
+
"date": "2013-03-25",
|
|
1655
|
+
"high": 469.94999999999999,
|
|
1656
|
+
"low": 461.77999999999997,
|
|
1657
|
+
"open": 464.69,
|
|
1658
|
+
"volume": 17897634
|
|
1659
|
+
},
|
|
1660
|
+
{
|
|
1661
|
+
"close": 461.13600000000002,
|
|
1662
|
+
"date": "2013-03-26",
|
|
1663
|
+
"high": 465.8399,
|
|
1664
|
+
"low": 460.52999999999997,
|
|
1665
|
+
"open": 465.44,
|
|
1666
|
+
"volume": 10510489
|
|
1667
|
+
},
|
|
1668
|
+
{
|
|
1669
|
+
"close": 452.07999999999998,
|
|
1670
|
+
"date": "2013-03-27",
|
|
1671
|
+
"high": 456.80000000000001,
|
|
1672
|
+
"low": 450.73009999999999,
|
|
1673
|
+
"open": 456.45999999999998,
|
|
1674
|
+
"volume": 11836042
|
|
1675
|
+
},
|
|
1676
|
+
{
|
|
1677
|
+
"close": 442.66000000000003,
|
|
1678
|
+
"date": "2013-03-28",
|
|
1679
|
+
"high": 451.81900000000002,
|
|
1680
|
+
"low": 441.62,
|
|
1681
|
+
"open": 449.81999999999999,
|
|
1682
|
+
"volume": 15820798
|
|
1683
|
+
},
|
|
1684
|
+
{
|
|
1685
|
+
"close": 428.91000000000003,
|
|
1686
|
+
"date": "2013-04-01",
|
|
1687
|
+
"high": 443.69799999999998,
|
|
1688
|
+
"low": 427.74000000000001,
|
|
1689
|
+
"open": 441.89999999999998,
|
|
1690
|
+
"volume": 13918927
|
|
1691
|
+
},
|
|
1692
|
+
{
|
|
1693
|
+
"close": 429.79199999999997,
|
|
1694
|
+
"date": "2013-04-02",
|
|
1695
|
+
"high": 438.13999999999999,
|
|
1696
|
+
"low": 426.39999999999998,
|
|
1697
|
+
"open": 427.60000000000002,
|
|
1698
|
+
"volume": 18920462
|
|
1699
|
+
},
|
|
1700
|
+
{
|
|
1701
|
+
"close": 431.99000000000001,
|
|
1702
|
+
"date": "2013-04-03",
|
|
1703
|
+
"high": 437.27999999999997,
|
|
1704
|
+
"low": 430.31,
|
|
1705
|
+
"open": 431.37,
|
|
1706
|
+
"volume": 12971961
|
|
1707
|
+
},
|
|
1708
|
+
{
|
|
1709
|
+
"close": 427.72000000000003,
|
|
1710
|
+
"date": "2013-04-04",
|
|
1711
|
+
"high": 435.0,
|
|
1712
|
+
"low": 425.25,
|
|
1713
|
+
"open": 433.75999999999999,
|
|
1714
|
+
"volume": 12809234
|
|
1715
|
+
},
|
|
1716
|
+
{
|
|
1717
|
+
"close": 423.19999999999999,
|
|
1718
|
+
"date": "2013-04-05",
|
|
1719
|
+
"high": 424.94999999999999,
|
|
1720
|
+
"low": 419.68000000000001,
|
|
1721
|
+
"open": 424.5,
|
|
1722
|
+
"volume": 13703354
|
|
1723
|
+
},
|
|
1724
|
+
{
|
|
1725
|
+
"close": 426.20999999999998,
|
|
1726
|
+
"date": "2013-04-08",
|
|
1727
|
+
"high": 427.5,
|
|
1728
|
+
"low": 422.49000000000001,
|
|
1729
|
+
"open": 424.85000000000002,
|
|
1730
|
+
"volume": 10752106
|
|
1731
|
+
},
|
|
1732
|
+
{
|
|
1733
|
+
"close": 426.98000000000002,
|
|
1734
|
+
"date": "2013-04-09",
|
|
1735
|
+
"high": 428.5,
|
|
1736
|
+
"low": 422.75,
|
|
1737
|
+
"open": 426.36000000000001,
|
|
1738
|
+
"volume": 10955445
|
|
1739
|
+
},
|
|
1740
|
+
{
|
|
1741
|
+
"close": 435.69,
|
|
1742
|
+
"date": "2013-04-10",
|
|
1743
|
+
"high": 437.06,
|
|
1744
|
+
"low": 426.00999999999999,
|
|
1745
|
+
"open": 428.10000000000002,
|
|
1746
|
+
"volume": 13425964
|
|
1747
|
+
},
|
|
1748
|
+
{
|
|
1749
|
+
"close": 434.32999999999998,
|
|
1750
|
+
"date": "2013-04-11",
|
|
1751
|
+
"high": 437.99000000000001,
|
|
1752
|
+
"low": 431.19999999999999,
|
|
1753
|
+
"open": 433.72000000000003,
|
|
1754
|
+
"volume": 11736299
|
|
1755
|
+
},
|
|
1756
|
+
{
|
|
1757
|
+
"close": 429.80000000000001,
|
|
1758
|
+
"date": "2013-04-12",
|
|
1759
|
+
"high": 434.14999999999998,
|
|
1760
|
+
"low": 429.08999999999997,
|
|
1761
|
+
"open": 434.14999999999998,
|
|
1762
|
+
"volume": 8525897
|
|
1763
|
+
},
|
|
1764
|
+
{
|
|
1765
|
+
"close": 419.85000000000002,
|
|
1766
|
+
"date": "2013-04-15",
|
|
1767
|
+
"high": 427.88999999999999,
|
|
1768
|
+
"low": 419.55000000000001,
|
|
1769
|
+
"open": 427.0,
|
|
1770
|
+
"volume": 11339958
|
|
1771
|
+
},
|
|
1772
|
+
{
|
|
1773
|
+
"close": 426.24000000000001,
|
|
1774
|
+
"date": "2013-04-16",
|
|
1775
|
+
"high": 426.61000000000001,
|
|
1776
|
+
"low": 420.56999999999999,
|
|
1777
|
+
"open": 421.56999999999999,
|
|
1778
|
+
"volume": 10920394
|
|
1779
|
+
},
|
|
1780
|
+
{
|
|
1781
|
+
"close": 402.80000000000001,
|
|
1782
|
+
"date": "2013-04-17",
|
|
1783
|
+
"high": 420.60000000000002,
|
|
1784
|
+
"low": 398.11000000000001,
|
|
1785
|
+
"open": 420.26999999999998,
|
|
1786
|
+
"volume": 33751923
|
|
1787
|
+
},
|
|
1788
|
+
{
|
|
1789
|
+
"close": 392.05000000000001,
|
|
1790
|
+
"date": "2013-04-18",
|
|
1791
|
+
"high": 405.79000000000002,
|
|
1792
|
+
"low": 389.74200000000002,
|
|
1793
|
+
"open": 404.99000000000001,
|
|
1794
|
+
"volume": 23796309
|
|
1795
|
+
},
|
|
1796
|
+
{
|
|
1797
|
+
"close": 390.52999999999997,
|
|
1798
|
+
"date": "2013-04-19",
|
|
1799
|
+
"high": 399.60000000000002,
|
|
1800
|
+
"low": 385.10000000000002,
|
|
1801
|
+
"open": 387.97000000000003,
|
|
1802
|
+
"volume": 21759743
|
|
1803
|
+
},
|
|
1804
|
+
{
|
|
1805
|
+
"close": 398.67000000000002,
|
|
1806
|
+
"date": "2013-04-22",
|
|
1807
|
+
"high": 402.19999999999999,
|
|
1808
|
+
"low": 391.27499999999998,
|
|
1809
|
+
"open": 392.63999999999999,
|
|
1810
|
+
"volume": 15354206
|
|
1811
|
+
},
|
|
1812
|
+
{
|
|
1813
|
+
"close": 406.13,
|
|
1814
|
+
"date": "2013-04-23",
|
|
1815
|
+
"high": 408.38099999999997,
|
|
1816
|
+
"low": 398.81,
|
|
1817
|
+
"open": 403.99000000000001,
|
|
1818
|
+
"volume": 23722707
|
|
1819
|
+
},
|
|
1820
|
+
{
|
|
1821
|
+
"close": 405.46199999999999,
|
|
1822
|
+
"date": "2013-04-24",
|
|
1823
|
+
"high": 415.25,
|
|
1824
|
+
"low": 392.5,
|
|
1825
|
+
"open": 393.54000000000002,
|
|
1826
|
+
"volume": 34636913
|
|
1827
|
+
},
|
|
1828
|
+
{
|
|
1829
|
+
"close": 408.38,
|
|
1830
|
+
"date": "2013-04-25",
|
|
1831
|
+
"high": 413.94,
|
|
1832
|
+
"low": 407.0,
|
|
1833
|
+
"open": 411.22500000000002,
|
|
1834
|
+
"volume": 13744165
|
|
1835
|
+
},
|
|
1836
|
+
{
|
|
1837
|
+
"close": 417.20499999999998,
|
|
1838
|
+
"date": "2013-04-26",
|
|
1839
|
+
"high": 418.76900000000001,
|
|
1840
|
+
"low": 408.25,
|
|
1841
|
+
"open": 409.81,
|
|
1842
|
+
"volume": 27295570
|
|
1843
|
+
},
|
|
1844
|
+
{
|
|
1845
|
+
"close": 430.12,
|
|
1846
|
+
"date": "2013-04-29",
|
|
1847
|
+
"high": 433.61700000000002,
|
|
1848
|
+
"low": 420.0,
|
|
1849
|
+
"open": 420.44999999999999,
|
|
1850
|
+
"volume": 22868730
|
|
1851
|
+
},
|
|
1852
|
+
{
|
|
1853
|
+
"close": 442.77999999999997,
|
|
1854
|
+
"date": "2013-04-30",
|
|
1855
|
+
"high": 445.25,
|
|
1856
|
+
"low": 432.06999999999999,
|
|
1857
|
+
"open": 435.10000000000002,
|
|
1858
|
+
"volume": 24697766
|
|
1859
|
+
},
|
|
1860
|
+
{
|
|
1861
|
+
"close": 439.29000000000002,
|
|
1862
|
+
"date": "2013-05-01",
|
|
1863
|
+
"high": 444.93000000000001,
|
|
1864
|
+
"low": 434.38999999999999,
|
|
1865
|
+
"open": 444.45999999999998,
|
|
1866
|
+
"volume": 18112671
|
|
1867
|
+
},
|
|
1868
|
+
{
|
|
1869
|
+
"close": 445.51999999999998,
|
|
1870
|
+
"date": "2013-05-02",
|
|
1871
|
+
"high": 448.58999999999997,
|
|
1872
|
+
"low": 440.63,
|
|
1873
|
+
"open": 441.77999999999997,
|
|
1874
|
+
"volume": 15072312
|
|
1875
|
+
},
|
|
1876
|
+
{
|
|
1877
|
+
"close": 449.98000000000002,
|
|
1878
|
+
"date": "2013-05-03",
|
|
1879
|
+
"high": 453.23000000000002,
|
|
1880
|
+
"low": 449.14999999999998,
|
|
1881
|
+
"open": 451.31,
|
|
1882
|
+
"volume": 12911684
|
|
1883
|
+
},
|
|
1884
|
+
{
|
|
1885
|
+
"close": 460.70999999999998,
|
|
1886
|
+
"date": "2013-05-06",
|
|
1887
|
+
"high": 462.19999999999999,
|
|
1888
|
+
"low": 454.31,
|
|
1889
|
+
"open": 455.70999999999998,
|
|
1890
|
+
"volume": 17737166
|
|
1891
|
+
},
|
|
1892
|
+
{
|
|
1893
|
+
"close": 458.65800000000002,
|
|
1894
|
+
"date": "2013-05-07",
|
|
1895
|
+
"high": 465.75,
|
|
1896
|
+
"low": 453.69999999999999,
|
|
1897
|
+
"open": 464.97000000000003,
|
|
1898
|
+
"volume": 17276868
|
|
1899
|
+
},
|
|
1900
|
+
{
|
|
1901
|
+
"close": 463.83999999999997,
|
|
1902
|
+
"date": "2013-05-08",
|
|
1903
|
+
"high": 465.37,
|
|
1904
|
+
"low": 455.81,
|
|
1905
|
+
"open": 459.04000000000002,
|
|
1906
|
+
"volume": 16878434
|
|
1907
|
+
},
|
|
1908
|
+
{
|
|
1909
|
+
"close": 456.76999999999998,
|
|
1910
|
+
"date": "2013-05-09",
|
|
1911
|
+
"high": 463.0,
|
|
1912
|
+
"low": 455.57999999999998,
|
|
1913
|
+
"open": 459.81,
|
|
1914
|
+
"volume": 14241068
|
|
1915
|
+
},
|
|
1916
|
+
{
|
|
1917
|
+
"close": 452.97000000000003,
|
|
1918
|
+
"date": "2013-05-10",
|
|
1919
|
+
"high": 459.70999999999998,
|
|
1920
|
+
"low": 450.48000000000002,
|
|
1921
|
+
"open": 457.97000000000003,
|
|
1922
|
+
"volume": 11958926
|
|
1923
|
+
},
|
|
1924
|
+
{
|
|
1925
|
+
"close": 454.74000000000001,
|
|
1926
|
+
"date": "2013-05-13",
|
|
1927
|
+
"high": 457.89999999999998,
|
|
1928
|
+
"low": 451.5,
|
|
1929
|
+
"open": 451.50999999999999,
|
|
1930
|
+
"volume": 11325330
|
|
1931
|
+
},
|
|
1932
|
+
{
|
|
1933
|
+
"close": 443.86000000000001,
|
|
1934
|
+
"date": "2013-05-14",
|
|
1935
|
+
"high": 455.19999999999999,
|
|
1936
|
+
"low": 442.14999999999998,
|
|
1937
|
+
"open": 453.85000000000002,
|
|
1938
|
+
"volume": 15968420
|
|
1939
|
+
},
|
|
1940
|
+
{
|
|
1941
|
+
"close": 428.85000000000002,
|
|
1942
|
+
"date": "2013-05-15",
|
|
1943
|
+
"high": 441.0,
|
|
1944
|
+
"low": 422.36000000000001,
|
|
1945
|
+
"open": 439.16000000000003,
|
|
1946
|
+
"volume": 26486155
|
|
1947
|
+
},
|
|
1948
|
+
{
|
|
1949
|
+
"close": 434.57799999999997,
|
|
1950
|
+
"date": "2013-05-16",
|
|
1951
|
+
"high": 437.85000000000002,
|
|
1952
|
+
"low": 418.89999999999998,
|
|
1953
|
+
"open": 423.24000000000001,
|
|
1954
|
+
"volume": 21552354
|
|
1955
|
+
},
|
|
1956
|
+
{
|
|
1957
|
+
"close": 433.25999999999999,
|
|
1958
|
+
"date": "2013-05-17",
|
|
1959
|
+
"high": 440.08999999999997,
|
|
1960
|
+
"low": 431.00999999999999,
|
|
1961
|
+
"open": 439.05000000000001,
|
|
1962
|
+
"volume": 15288547
|
|
1963
|
+
},
|
|
1964
|
+
{
|
|
1965
|
+
"close": 442.93000000000001,
|
|
1966
|
+
"date": "2013-05-20",
|
|
1967
|
+
"high": 445.80000000000001,
|
|
1968
|
+
"low": 430.10000000000002,
|
|
1969
|
+
"open": 431.91000000000003,
|
|
1970
|
+
"volume": 16127712
|
|
1971
|
+
},
|
|
1972
|
+
{
|
|
1973
|
+
"close": 439.66000000000003,
|
|
1974
|
+
"date": "2013-05-21",
|
|
1975
|
+
"high": 445.48000000000002,
|
|
1976
|
+
"low": 434.19999999999999,
|
|
1977
|
+
"open": 438.14999999999998,
|
|
1978
|
+
"volume": 16296320
|
|
1979
|
+
},
|
|
1980
|
+
{
|
|
1981
|
+
"close": 441.35399999999998,
|
|
1982
|
+
"date": "2013-05-22",
|
|
1983
|
+
"high": 448.34989999999999,
|
|
1984
|
+
"low": 438.22000000000003,
|
|
1985
|
+
"open": 444.05000000000001,
|
|
1986
|
+
"volume": 15830694
|
|
1987
|
+
},
|
|
1988
|
+
{
|
|
1989
|
+
"close": 442.13999999999999,
|
|
1990
|
+
"date": "2013-05-23",
|
|
1991
|
+
"high": 446.16000000000003,
|
|
1992
|
+
"low": 435.79000000000002,
|
|
1993
|
+
"open": 435.94999999999999,
|
|
1994
|
+
"volume": 12620748
|
|
1995
|
+
},
|
|
1996
|
+
{
|
|
1997
|
+
"close": 445.14999999999998,
|
|
1998
|
+
"date": "2013-05-24",
|
|
1999
|
+
"high": 445.66000000000003,
|
|
2000
|
+
"low": 440.36000000000001,
|
|
2001
|
+
"open": 440.85000000000002,
|
|
2002
|
+
"volume": 9872377
|
|
2003
|
+
},
|
|
2004
|
+
{
|
|
2005
|
+
"close": 441.43900000000002,
|
|
2006
|
+
"date": "2013-05-28",
|
|
2007
|
+
"high": 451.11000000000001,
|
|
2008
|
+
"low": 440.85000000000002,
|
|
2009
|
+
"open": 449.89999999999998,
|
|
2010
|
+
"volume": 13790884
|
|
2011
|
+
},
|
|
2012
|
+
{
|
|
2013
|
+
"close": 444.94999999999999,
|
|
2014
|
+
"date": "2013-05-29",
|
|
2015
|
+
"high": 447.5,
|
|
2016
|
+
"low": 439.39999999999998,
|
|
2017
|
+
"open": 440.0,
|
|
2018
|
+
"volume": 11813667
|
|
2019
|
+
},
|
|
2020
|
+
{
|
|
2021
|
+
"close": 451.57999999999998,
|
|
2022
|
+
"date": "2013-05-30",
|
|
2023
|
+
"high": 454.5,
|
|
2024
|
+
"low": 444.50999999999999,
|
|
2025
|
+
"open": 445.64999999999998,
|
|
2026
|
+
"volume": 12632664
|
|
2027
|
+
},
|
|
2028
|
+
{
|
|
2029
|
+
"close": 449.73500000000001,
|
|
2030
|
+
"date": "2013-05-31",
|
|
2031
|
+
"high": 457.10000000000002,
|
|
2032
|
+
"low": 449.5,
|
|
2033
|
+
"open": 452.5,
|
|
2034
|
+
"volume": 13725006
|
|
2035
|
+
},
|
|
2036
|
+
{
|
|
2037
|
+
"close": 450.72000000000003,
|
|
2038
|
+
"date": "2013-06-03",
|
|
2039
|
+
"high": 452.36000000000001,
|
|
2040
|
+
"low": 442.48000000000002,
|
|
2041
|
+
"open": 450.73000000000002,
|
|
2042
|
+
"volume": 13298263
|
|
2043
|
+
},
|
|
2044
|
+
{
|
|
2045
|
+
"close": 449.31,
|
|
2046
|
+
"date": "2013-06-04",
|
|
2047
|
+
"high": 454.43000000000001,
|
|
2048
|
+
"low": 447.38999999999999,
|
|
2049
|
+
"open": 453.22000000000003,
|
|
2050
|
+
"volume": 10454503
|
|
2051
|
+
},
|
|
2052
|
+
{
|
|
2053
|
+
"close": 445.11000000000001,
|
|
2054
|
+
"date": "2013-06-05",
|
|
2055
|
+
"high": 450.72000000000003,
|
|
2056
|
+
"low": 443.70999999999998,
|
|
2057
|
+
"open": 445.64999999999998,
|
|
2058
|
+
"volume": 10378191
|
|
2059
|
+
},
|
|
2060
|
+
{
|
|
2061
|
+
"close": 438.45999999999998,
|
|
2062
|
+
"date": "2013-06-06",
|
|
2063
|
+
"high": 447.0,
|
|
2064
|
+
"low": 434.05000000000001,
|
|
2065
|
+
"open": 445.47000000000003,
|
|
2066
|
+
"volume": 14895494
|
|
2067
|
+
},
|
|
2068
|
+
{
|
|
2069
|
+
"close": 441.81099999999998,
|
|
2070
|
+
"date": "2013-06-07",
|
|
2071
|
+
"high": 443.24000000000001,
|
|
2072
|
+
"low": 432.76999999999998,
|
|
2073
|
+
"open": 436.5,
|
|
2074
|
+
"volume": 14455098
|
|
2075
|
+
},
|
|
2076
|
+
{
|
|
2077
|
+
"close": 438.88999999999999,
|
|
2078
|
+
"date": "2013-06-10",
|
|
2079
|
+
"high": 449.07900000000001,
|
|
2080
|
+
"low": 436.80000000000001,
|
|
2081
|
+
"open": 444.73000000000002,
|
|
2082
|
+
"volume": 16084149
|
|
2083
|
+
}
|
|
2084
|
+
]
|
|
2085
|
+
}
|
|
2086
|
+
}
|