-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathkline.json
257 lines (255 loc) · 25.5 KB
/
kline.json
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
{
"kline":
[{"Date":"9-Jun-14","Open":"62.40","High":"63.34","Low":"61.79","Close":"62.88","Volume":"37617413"},
{"Date":"6-Jun-14","Open":"63.37","High":"63.48","Low":"62.15","Close":"62.50","Volume":"42442096"},
{"Date":"5-Jun-14","Open":"63.66","High":"64.36","Low":"62.82","Close":"63.19","Volume":"47352368"},
{"Date":"4-Jun-14","Open":"62.45","High":"63.59","Low":"62.07","Close":"63.34","Volume":"36513991"},
{"Date":"3-Jun-14","Open":"62.62","High":"63.42","Low":"62.32","Close":"62.87","Volume":"32216707"},
{"Date":"2-Jun-14","Open":"63.23","High":"63.59","Low":"62.05","Close":"63.08","Volume":"35995537"},
{"Date":"30-May-14","Open":"63.95","High":"64.17","Low":"62.56","Close":"63.30","Volume":"45283577"},
{"Date":"29-May-14","Open":"63.84","High":"64.30","Low":"63.51","Close":"63.83","Volume":"42699670"},
{"Date":"28-May-14","Open":"63.39","High":"64.14","Low":"62.62","Close":"63.51","Volume":"47795088"},
{"Date":"27-May-14","Open":"61.62","High":"63.51","Low":"61.57","Close":"63.48","Volume":"55681663"},
{"Date":"23-May-14","Open":"60.41","High":"61.45","Low":"60.15","Close":"61.35","Volume":"38293993"},
{"Date":"22-May-14","Open":"60.94","High":"61.48","Low":"60.40","Close":"60.52","Volume":"54200116"},
{"Date":"21-May-14","Open":"58.56","High":"60.50","Low":"58.25","Close":"60.49","Volume":"58991505"},
{"Date":"20-May-14","Open":"59.50","High":"60.19","Low":"58.18","Close":"58.56","Volume":"53931469"},
{"Date":"19-May-14","Open":"57.89","High":"59.56","Low":"57.57","Close":"59.21","Volume":"43033925"},
{"Date":"16-May-14","Open":"58.31","High":"58.45","Low":"57.31","Close":"58.02","Volume":"47933075"},
{"Date":"15-May-14","Open":"59.26","High":"59.38","Low":"57.52","Close":"57.92","Volume":"56813940"},
{"Date":"14-May-14","Open":"59.53","High":"60.45","Low":"58.95","Close":"59.23","Volume":"47428583"},
{"Date":"13-May-14","Open":"59.66","High":"60.89","Low":"59.51","Close":"59.83","Volume":"48525476"},
{"Date":"12-May-14","Open":"57.98","High":"59.90","Low":"57.98","Close":"59.83","Volume":"48575487"},
{"Date":"9-May-14","Open":"56.85","High":"57.65","Low":"56.38","Close":"57.24","Volume":"52583858"},
{"Date":"8-May-14","Open":"57.23","High":"58.82","Low":"56.50","Close":"56.76","Volume":"61251053"},
{"Date":"7-May-14","Open":"58.77","High":"59.30","Low":"56.26","Close":"57.39","Volume":"78587247"},
{"Date":"6-May-14","Open":"60.98","High":"61.15","Low":"58.49","Close":"58.53","Volume":"55900809"},
{"Date":"5-May-14","Open":"59.67","High":"61.35","Low":"59.18","Close":"61.22","Volume":"46057411"},
{"Date":"2-May-14","Open":"61.30","High":"61.89","Low":"60.18","Close":"60.46","Volume":"54189197"},
{"Date":"1-May-14","Open":"60.43","High":"62.28","Low":"60.21","Close":"61.15","Volume":"82428606"},
{"Date":"30-Apr-14","Open":"57.58","High":"59.85","Low":"57.16","Close":"59.78","Volume":"76093004"},
{"Date":"29-Apr-14","Open":"56.09","High":"58.28","Low":"55.84","Close":"58.15","Volume":"75557202"},
{"Date":"28-Apr-14","Open":"58.05","High":"58.31","Low":"54.66","Close":"56.14","Volume":"107757756"},
{"Date":"25-Apr-14","Open":"59.97","High":"60.01","Low":"57.57","Close":"57.71","Volume":"92501529"},
{"Date":"24-Apr-14","Open":"63.60","High":"63.65","Low":"59.77","Close":"60.87","Volume":"138769345"},
{"Date":"23-Apr-14","Open":"63.45","High":"63.48","Low":"61.26","Close":"61.36","Volume":"96564750"},
{"Date":"22-Apr-14","Open":"62.65","High":"63.44","Low":"62.22","Close":"63.03","Volume":"60631312"},
{"Date":"21-Apr-14","Open":"59.46","High":"61.24","Low":"59.15","Close":"61.24","Volume":"60363619"},
{"Date":"17-Apr-14","Open":"59.30","High":"60.58","Low":"58.72","Close":"58.94","Volume":"88040346"},
{"Date":"16-Apr-14","Open":"59.79","High":"60.19","Low":"57.74","Close":"59.72","Volume":"78773521"},
{"Date":"15-Apr-14","Open":"59.29","High":"59.68","Low":"55.88","Close":"59.09","Volume":"108622706"},
{"Date":"14-Apr-14","Open":"60.09","High":"60.45","Low":"57.78","Close":"58.89","Volume":"72324603"},
{"Date":"11-Apr-14","Open":"57.60","High":"60.31","Low":"57.31","Close":"58.53","Volume":"91451960"},
{"Date":"10-Apr-14","Open":"63.08","High":"63.18","Low":"58.68","Close":"59.16","Volume":"114987616"},
{"Date":"9-Apr-14","Open":"59.63","High":"62.46","Low":"59.19","Close":"62.41","Volume":"100215307"},
{"Date":"8-Apr-14","Open":"57.68","High":"58.71","Low":"57.17","Close":"58.19","Volume":"78835935"},
{"Date":"7-Apr-14","Open":"55.90","High":"58.00","Low":"55.44","Close":"56.95","Volume":"108487569"},
{"Date":"4-Apr-14","Open":"59.94","High":"60.20","Low":"56.32","Close":"56.75","Volume":"125465774"},
{"Date":"3-Apr-14","Open":"62.55","High":"63.17","Low":"59.13","Close":"59.49","Volume":"83859330"},
{"Date":"2-Apr-14","Open":"63.21","High":"63.91","Low":"62.21","Close":"62.72","Volume":"66276613"},
{"Date":"1-Apr-14","Open":"60.46","High":"62.66","Low":"60.24","Close":"62.62","Volume":"59291210"},
{"Date":"31-Mar-14","Open":"60.78","High":"61.52","Low":"59.87","Close":"60.24","Volume":"53011205"},
{"Date":"28-Mar-14","Open":"61.34","High":"61.95","Low":"59.34","Close":"60.01","Volume":"67051528"},
{"Date":"27-Mar-14","Open":"60.51","High":"61.90","Low":"57.98","Close":"60.97","Volume":"112649694"},
{"Date":"26-Mar-14","Open":"64.74","High":"64.95","Low":"60.37","Close":"60.38","Volume":"97689774"},
{"Date":"25-Mar-14","Open":"64.89","High":"66.19","Low":"63.78","Close":"64.89","Volume":"68785500"},
{"Date":"24-Mar-14","Open":"67.19","High":"67.36","Low":"63.36","Close":"64.10","Volume":"85695872"},
{"Date":"21-Mar-14","Open":"67.53","High":"67.92","Low":"66.18","Close":"67.24","Volume":"60041228"},
{"Date":"20-Mar-14","Open":"68.01","High":"68.23","Low":"66.82","Close":"66.97","Volume":"44438500"},
{"Date":"19-Mar-14","Open":"69.17","High":"69.29","Low":"67.46","Close":"68.24","Volume":"43980558"},
{"Date":"18-Mar-14","Open":"68.76","High":"69.60","Low":"68.30","Close":"69.19","Volume":"40827226"},
{"Date":"17-Mar-14","Open":"68.18","High":"68.95","Low":"66.62","Close":"68.74","Volume":"52196699"},
{"Date":"14-Mar-14","Open":"68.49","High":"69.43","Low":"67.46","Close":"67.72","Volume":"48226824"},
{"Date":"13-Mar-14","Open":"71.29","High":"71.35","Low":"68.15","Close":"68.83","Volume":"57091157"},
{"Date":"12-Mar-14","Open":"69.86","High":"71.35","Low":"69.00","Close":"70.88","Volume":"46400431"},
{"Date":"11-Mar-14","Open":"72.50","High":"72.59","Low":"69.96","Close":"70.10","Volume":"59615238"},
{"Date":"10-Mar-14","Open":"70.77","High":"72.15","Low":"70.51","Close":"72.03","Volume":"59949746"},
{"Date":"7-Mar-14","Open":"71.08","High":"71.18","Low":"69.47","Close":"69.80","Volume":"38985763"},
{"Date":"6-Mar-14","Open":"71.88","High":"71.89","Low":"70.25","Close":"70.84","Volume":"46126260"},
{"Date":"5-Mar-14","Open":"69.69","High":"71.97","Low":"69.62","Close":"71.57","Volume":"74649486"},
{"Date":"4-Mar-14","Open":"68.66","High":"68.90","Low":"67.62","Close":"68.80","Volume":"42164222"},
{"Date":"3-Mar-14","Open":"66.96","High":"68.05","Low":"66.51","Close":"67.41","Volume":"56900444"},
{"Date":"28-Feb-14","Open":"69.47","High":"69.88","Low":"67.38","Close":"68.46","Volume":"66900863"},
{"Date":"27-Feb-14","Open":"69.34","High":"70.01","Low":"68.87","Close":"68.94","Volume":"41695855"},
{"Date":"26-Feb-14","Open":"70.19","High":"71.22","Low":"68.85","Close":"69.26","Volume":"55400399"},
{"Date":"25-Feb-14","Open":"70.95","High":"71.00","Low":"69.45","Close":"69.85","Volume":"52189031"},
{"Date":"24-Feb-14","Open":"68.74","High":"71.44","Low":"68.54","Close":"70.78","Volume":"76951946"},
{"Date":"21-Feb-14","Open":"69.69","High":"69.96","Low":"68.45","Close":"68.59","Volume":"70991892"},
{"Date":"20-Feb-14","Open":"67.73","High":"70.11","Low":"65.73","Close":"69.63","Volume":"131043748"},
{"Date":"19-Feb-14","Open":"67.05","High":"69.08","Low":"67.00","Close":"68.06","Volume":"64258631"},
{"Date":"18-Feb-14","Open":"66.94","High":"67.54","Low":"66.07","Close":"67.30","Volume":"43862297"},
{"Date":"14-Feb-14","Open":"67.50","High":"67.58","Low":"66.72","Close":"67.09","Volume":"36786427"},
{"Date":"13-Feb-14","Open":"64.18","High":"67.33","Low":"64.05","Close":"67.33","Volume":"62013396"},
{"Date":"12-Feb-14","Open":"64.92","High":"65.06","Low":"64.05","Close":"64.45","Volume":"47409857"},
{"Date":"11-Feb-14","Open":"63.75","High":"65.00","Low":"63.35","Close":"64.85","Volume":"45746832"},
{"Date":"10-Feb-14","Open":"64.30","High":"64.49","Low":"63.47","Close":"63.55","Volume":"43736562"},
{"Date":"7-Feb-14","Open":"62.27","High":"64.57","Low":"62.22","Close":"64.32","Volume":"60835746"},
{"Date":"6-Feb-14","Open":"61.46","High":"62.78","Low":"61.46","Close":"62.16","Volume":"42153754"},
{"Date":"5-Feb-14","Open":"62.74","High":"63.16","Low":"61.27","Close":"62.19","Volume":"53032420"},
{"Date":"4-Feb-14","Open":"62.05","High":"63.14","Low":"61.82","Close":"62.75","Volume":"46064897"},
{"Date":"3-Feb-14","Open":"63.03","High":"63.77","Low":"60.70","Close":"61.48","Volume":"75105994"},
{"Date":"31-Jan-14","Open":"60.47","High":"63.37","Low":"60.17","Close":"62.57","Volume":"87930298"},
{"Date":"30-Jan-14","Open":"62.12","High":"62.50","Low":"60.46","Close":"61.08","Volume":"150438699"},
{"Date":"29-Jan-14","Open":"54.61","High":"54.95","Low":"53.19","Close":"53.53","Volume":"98089932"},
{"Date":"28-Jan-14","Open":"54.02","High":"55.28","Low":"54.00","Close":"55.14","Volume":"48364998"},
{"Date":"27-Jan-14","Open":"54.73","High":"54.94","Low":"51.85","Close":"53.55","Volume":"74142331"},
{"Date":"24-Jan-14","Open":"56.15","High":"56.42","Low":"54.40","Close":"54.45","Volume":"55545338"},
{"Date":"23-Jan-14","Open":"56.37","High":"56.68","Low":"55.69","Close":"56.63","Volume":"47996403"},
{"Date":"22-Jan-14","Open":"58.85","High":"59.31","Low":"57.10","Close":"57.51","Volume":"61495880"},
{"Date":"21-Jan-14","Open":"56.60","High":"58.58","Low":"56.50","Close":"58.51","Volume":"48734147"},
{"Date":"17-Jan-14","Open":"57.30","High":"57.82","Low":"56.07","Close":"56.30","Volume":"40883205"},
{"Date":"16-Jan-14","Open":"57.26","High":"58.02","Low":"56.83","Close":"57.19","Volume":"34599775"},
{"Date":"15-Jan-14","Open":"57.98","High":"58.57","Low":"57.27","Close":"57.60","Volume":"33730619"},
{"Date":"14-Jan-14","Open":"56.46","High":"57.78","Low":"56.10","Close":"57.74","Volume":"37590987"},
{"Date":"13-Jan-14","Open":"57.91","High":"58.25","Low":"55.38","Close":"55.91","Volume":"63106519"},
{"Date":"10-Jan-14","Open":"57.13","High":"58.30","Low":"57.06","Close":"57.94","Volume":"42529258"},
{"Date":"9-Jan-14","Open":"58.65","High":"58.96","Low":"56.65","Close":"57.22","Volume":"92349222"},
{"Date":"8-Jan-14","Open":"57.60","High":"58.41","Low":"57.23","Close":"58.23","Volume":"56800776"},
{"Date":"7-Jan-14","Open":"57.70","High":"58.55","Low":"57.22","Close":"57.92","Volume":"77329009"},
{"Date":"6-Jan-14","Open":"54.42","High":"57.26","Low":"54.05","Close":"57.20","Volume":"68974359"},
{"Date":"3-Jan-14","Open":"55.02","High":"55.65","Low":"54.53","Close":"54.56","Volume":"38287706"},
{"Date":"2-Jan-14","Open":"54.83","High":"55.22","Low":"54.19","Close":"54.71","Volume":"43257622"},
{"Date":"31-Dec-13","Open":"54.12","High":"54.86","Low":"53.91","Close":"54.65","Volume":"43152127"},
{"Date":"30-Dec-13","Open":"54.93","High":"55.18","Low":"53.43","Close":"53.71","Volume":"68307317"},
{"Date":"27-Dec-13","Open":"57.48","High":"57.68","Low":"55.25","Close":"55.44","Volume":"60465751"},
{"Date":"26-Dec-13","Open":"58.32","High":"58.38","Low":"57.37","Close":"57.73","Volume":"55101367"},
{"Date":"24-Dec-13","Open":"58.27","High":"58.58","Low":"56.91","Close":"57.96","Volume":"46617754"},
{"Date":"23-Dec-13","Open":"55.50","High":"58.32","Low":"55.45","Close":"57.77","Volume":"98296983"},
{"Date":"20-Dec-13","Open":"54.91","High":"55.15","Low":"54.23","Close":"55.12","Volume":"239823912"},
{"Date":"19-Dec-13","Open":"54.34","High":"55.19","Low":"53.95","Close":"55.05","Volume":"89825393"},
{"Date":"18-Dec-13","Open":"55.57","High":"55.89","Low":"53.75","Close":"55.57","Volume":"76003479"},
{"Date":"17-Dec-13","Open":"54.75","High":"55.18","Low":"54.24","Close":"54.86","Volume":"78751463"},
{"Date":"16-Dec-13","Open":"53.27","High":"54.50","Low":"52.91","Close":"53.81","Volume":"85118518"},
{"Date":"13-Dec-13","Open":"51.61","High":"53.50","Low":"51.34","Close":"53.32","Volume":"82640992"},
{"Date":"12-Dec-13","Open":"51.03","High":"52.07","Low":"50.66","Close":"51.83","Volume":"92723034"},
{"Date":"11-Dec-13","Open":"50.56","High":"50.77","Low":"49.01","Close":"49.38","Volume":"65776366"},
{"Date":"10-Dec-13","Open":"48.62","High":"50.77","Low":"48.54","Close":"50.24","Volume":"68478561"},
{"Date":"9-Dec-13","Open":"48.06","High":"48.97","Low":"47.74","Close":"48.84","Volume":"36055891"},
{"Date":"6-Dec-13","Open":"48.98","High":"49.39","Low":"47.71","Close":"47.94","Volume":"42937659"},
{"Date":"5-Dec-13","Open":"48.15","High":"48.70","Low":"47.87","Close":"48.34","Volume":"43855036"},
{"Date":"4-Dec-13","Open":"46.46","High":"48.77","Low":"46.26","Close":"48.62","Volume":"60890176"},
{"Date":"3-Dec-13","Open":"46.75","High":"47.20","Low":"46.29","Close":"46.73","Volume":"32085905"},
{"Date":"2-Dec-13","Open":"46.90","High":"47.54","Low":"46.26","Close":"47.06","Volume":"50773647"},
{"Date":"29-Nov-13","Open":"46.75","High":"47.21","Low":"46.50","Close":"47.01","Volume":"22953916"},
{"Date":"27-Nov-13","Open":"45.97","High":"46.67","Low":"45.53","Close":"46.49","Volume":"44993195"},
{"Date":"26-Nov-13","Open":"44.66","High":"46.17","Low":"43.55","Close":"45.89","Volume":"82016490"},
{"Date":"25-Nov-13","Open":"46.36","High":"46.65","Low":"44.04","Close":"44.82","Volume":"82565324"},
{"Date":"22-Nov-13","Open":"47.04","High":"47.27","Low":"45.96","Close":"46.23","Volume":"40545375"},
{"Date":"21-Nov-13","Open":"46.99","High":"47.46","Low":"46.68","Close":"46.70","Volume":"34886170"},
{"Date":"20-Nov-13","Open":"46.61","High":"47.55","Low":"46.31","Close":"46.43","Volume":"53932698"},
{"Date":"19-Nov-13","Open":"46.26","High":"47.00","Low":"45.72","Close":"46.36","Volume":"75602413"},
{"Date":"18-Nov-13","Open":"48.47","High":"48.84","Low":"45.80","Close":"45.83","Volume":"85909884"},
{"Date":"15-Nov-13","Open":"49.11","High":"49.48","Low":"48.71","Close":"49.01","Volume":"42452937"},
{"Date":"14-Nov-13","Open":"48.70","High":"49.57","Low":"48.03","Close":"48.99","Volume":"75117049"},
{"Date":"13-Nov-13","Open":"46.23","High":"48.74","Low":"46.06","Close":"48.71","Volume":"79245346"},
{"Date":"12-Nov-13","Open":"46.00","High":"47.37","Low":"45.83","Close":"46.60","Volume":"68195832"},
{"Date":"11-Nov-13","Open":"47.04","High":"47.53","Low":"45.73","Close":"46.20","Volume":"80909626"},
{"Date":"8-Nov-13","Open":"47.81","High":"48.65","Low":"47.25","Close":"47.53","Volume":"70731178"},
{"Date":"7-Nov-13","Open":"49.24","High":"49.87","Low":"47.30","Close":"47.56","Volume":"97127618"},
{"Date":"6-Nov-13","Open":"50.26","High":"50.45","Low":"48.71","Close":"49.12","Volume":"67889337"},
{"Date":"5-Nov-13","Open":"47.79","High":"50.18","Low":"47.51","Close":"50.10","Volume":"76835006"},
{"Date":"4-Nov-13","Open":"49.36","High":"49.75","Low":"48.02","Close":"48.22","Volume":"80371218"},
{"Date":"1-Nov-13","Open":"50.85","High":"52.09","Low":"49.72","Close":"49.75","Volume":"95032876"},
{"Date":"31-Oct-13","Open":"47.16","High":"52.00","Low":"46.50","Close":"50.20","Volume":"248809006"},
{"Date":"30-Oct-13","Open":"50.00","High":"50.21","Low":"48.75","Close":"49.01","Volume":"127072652"},
{"Date":"29-Oct-13","Open":"50.73","High":"50.79","Low":"49.25","Close":"49.40","Volume":"102143469"},
{"Date":"28-Oct-13","Open":"51.54","High":"51.70","Low":"49.61","Close":"50.23","Volume":"73472347"},
{"Date":"25-Oct-13","Open":"53.18","High":"53.24","Low":"51.88","Close":"51.95","Volume":"45085348"},
{"Date":"24-Oct-13","Open":"52.38","High":"52.84","Low":"51.59","Close":"52.44","Volume":"46775185"},
{"Date":"23-Oct-13","Open":"51.75","High":"52.25","Low":"51.13","Close":"51.90","Volume":"57207154"},
{"Date":"22-Oct-13","Open":"54.33","High":"54.76","Low":"52.20","Close":"52.68","Volume":"83203892"},
{"Date":"21-Oct-13","Open":"54.68","High":"54.81","Low":"53.51","Close":"53.85","Volume":"58235283"},
{"Date":"18-Oct-13","Open":"54.18","High":"54.82","Low":"53.60","Close":"54.22","Volume":"88260093"},
{"Date":"17-Oct-13","Open":"51.12","High":"52.22","Low":"50.95","Close":"52.21","Volume":"71521899"},
{"Date":"16-Oct-13","Open":"50.04","High":"51.24","Low":"49.90","Close":"51.14","Volume":"64678247"},
{"Date":"15-Oct-13","Open":"49.99","High":"51.00","Low":"49.18","Close":"49.50","Volume":"81166571"},
{"Date":"14-Oct-13","Open":"48.31","High":"49.63","Low":"47.91","Close":"49.51","Volume":"68780552"},
{"Date":"11-Oct-13","Open":"49.18","High":"49.87","Low":"48.79","Close":"49.11","Volume":"58428451"},
{"Date":"10-Oct-13","Open":"47.86","High":"49.68","Low":"47.83","Close":"49.05","Volume":"99773784"},
{"Date":"9-Oct-13","Open":"47.38","High":"47.84","Low":"45.26","Close":"46.77","Volume":"147296862"},
{"Date":"8-Oct-13","Open":"50.60","High":"50.60","Low":"47.08","Close":"47.14","Volume":"136081330"},
{"Date":"7-Oct-13","Open":"50.73","High":"51.29","Low":"50.40","Close":"50.52","Volume":"57203957"},
{"Date":"4-Oct-13","Open":"49.77","High":"51.16","Low":"49.57","Close":"51.04","Volume":"74446947"},
{"Date":"3-Oct-13","Open":"50.47","High":"50.72","Low":"49.06","Close":"49.18","Volume":"82045323"},
{"Date":"2-Oct-13","Open":"50.13","High":"51.10","Low":"49.95","Close":"50.28","Volume":"62834429"},
{"Date":"1-Oct-13","Open":"49.97","High":"51.03","Low":"49.45","Close":"50.42","Volume":"98113699"},
{"Date":"30-Sep-13","Open":"50.14","High":"51.60","Low":"49.80","Close":"50.23","Volume":"100095417"},
{"Date":"27-Sep-13","Open":"50.29","High":"51.28","Low":"49.86","Close":"51.24","Volume":"81410460"},
{"Date":"26-Sep-13","Open":"50.01","High":"50.60","Low":"49.50","Close":"50.39","Volume":"98220046"},
{"Date":"25-Sep-13","Open":"49.23","High":"49.54","Low":"48.46","Close":"49.46","Volume":"87879619"},
{"Date":"24-Sep-13","Open":"48.50","High":"49.66","Low":"48.16","Close":"48.45","Volume":"136716101"},
{"Date":"23-Sep-13","Open":"47.28","High":"47.55","Low":"46.29","Close":"47.19","Volume":"75319202"},
{"Date":"20-Sep-13","Open":"46.32","High":"47.60","Low":"45.74","Close":"47.49","Volume":"115508400"},
{"Date":"19-Sep-13","Open":"45.51","High":"46.05","Low":"45.23","Close":"45.98","Volume":"63972369"},
{"Date":"18-Sep-13","Open":"44.84","High":"45.47","Low":"44.40","Close":"45.23","Volume":"79316945"},
{"Date":"17-Sep-13","Open":"42.50","High":"45.44","Low":"42.43","Close":"45.07","Volume":"91934557"},
{"Date":"16-Sep-13","Open":"44.85","High":"44.94","Low":"42.43","Close":"42.51","Volume":"70807761"},
{"Date":"13-Sep-13","Open":"45.04","High":"45.08","Low":"43.93","Close":"44.31","Volume":"52765299"},
{"Date":"12-Sep-13","Open":"45.53","High":"45.62","Low":"44.65","Close":"44.75","Volume":"68072239"},
{"Date":"11-Sep-13","Open":"43.39","High":"45.09","Low":"43.11","Close":"45.04","Volume":"71676653"},
{"Date":"10-Sep-13","Open":"44.24","High":"44.26","Low":"43.23","Close":"43.60","Volume":"54540282"},
{"Date":"9-Sep-13","Open":"44.36","High":"44.79","Low":"43.70","Close":"44.04","Volume":"75794696"},
{"Date":"6-Sep-13","Open":"43.09","High":"44.61","Low":"42.40","Close":"43.95","Volume":"117535626"},
{"Date":"5-Sep-13","Open":"41.79","High":"42.76","Low":"41.77","Close":"42.66","Volume":"50035380"},
{"Date":"4-Sep-13","Open":"42.01","High":"42.17","Low":"41.44","Close":"41.78","Volume":"42581854"},
{"Date":"3-Sep-13","Open":"41.84","High":"42.16","Low":"41.51","Close":"41.87","Volume":"48774896"},
{"Date":"30-Aug-13","Open":"42.02","High":"42.26","Low":"41.06","Close":"41.29","Volume":"67735053"},
{"Date":"29-Aug-13","Open":"40.89","High":"41.78","Low":"40.80","Close":"41.28","Volume":"58303395"},
{"Date":"28-Aug-13","Open":"39.96","High":"40.85","Low":"39.88","Close":"40.55","Volume":"57918194"},
{"Date":"27-Aug-13","Open":"40.68","High":"41.20","Low":"39.42","Close":"39.64","Volume":"72695050"},
{"Date":"26-Aug-13","Open":"40.90","High":"41.94","Low":"40.62","Close":"41.34","Volume":"94162358"},
{"Date":"23-Aug-13","Open":"39.00","High":"40.63","Low":"38.93","Close":"40.55","Volume":"86442283"},
{"Date":"22-Aug-13","Open":"38.37","High":"38.75","Low":"38.34","Close":"38.55","Volume":"21931163"},
{"Date":"21-Aug-13","Open":"38.38","High":"38.85","Low":"38.14","Close":"38.32","Volume":"46116868"},
{"Date":"20-Aug-13","Open":"38.35","High":"38.58","Low":"37.69","Close":"38.41","Volume":"57995140"},
{"Date":"19-Aug-13","Open":"37.43","High":"38.28","Low":"37.14","Close":"37.81","Volume":"57609591"},
{"Date":"16-Aug-13","Open":"36.97","High":"37.49","Low":"36.90","Close":"37.08","Volume":"45840714"},
{"Date":"15-Aug-13","Open":"36.36","High":"37.07","Low":"36.02","Close":"36.56","Volume":"56521095"},
{"Date":"14-Aug-13","Open":"36.83","High":"37.55","Low":"36.62","Close":"36.65","Volume":"48423890"},
{"Date":"13-Aug-13","Open":"38.24","High":"38.32","Low":"36.77","Close":"37.02","Volume":"65379198"},
{"Date":"12-Aug-13","Open":"38.20","High":"38.50","Low":"38.10","Close":"38.22","Volume":"31160951"},
{"Date":"9-Aug-13","Open":"38.59","High":"38.74","Low":"38.01","Close":"38.50","Volume":"43620024"},
{"Date":"8-Aug-13","Open":"39.13","High":"39.19","Low":"38.43","Close":"38.54","Volume":"41300906"},
{"Date":"7-Aug-13","Open":"38.61","High":"38.94","Low":"37.70","Close":"38.87","Volume":"68854764"},
{"Date":"6-Aug-13","Open":"39.11","High":"39.25","Low":"37.94","Close":"38.55","Volume":"63950791"},
{"Date":"5-Aug-13","Open":"38.43","High":"39.32","Low":"38.25","Close":"39.19","Volume":"79994774"},
{"Date":"2-Aug-13","Open":"37.66","High":"38.49","Low":"37.50","Close":"38.05","Volume":"73058424"},
{"Date":"1-Aug-13","Open":"37.30","High":"38.29","Low":"36.92","Close":"37.49","Volume":"106066472"},
{"Date":"31-Jul-13","Open":"37.96","High":"38.31","Low":"36.33","Close":"36.80","Volume":"154828679"},
{"Date":"30-Jul-13","Open":"35.65","High":"37.96","Low":"35.32","Close":"37.63","Volume":"173582710"},
{"Date":"29-Jul-13","Open":"34.07","High":"35.63","Low":"34.01","Close":"35.43","Volume":"124884870"},
{"Date":"26-Jul-13","Open":"33.77","High":"34.73","Low":"33.56","Close":"34.01","Volume":"136028897"},
{"Date":"25-Jul-13","Open":"33.54","High":"34.88","Low":"32.75","Close":"34.36","Volume":"365935212"},
{"Date":"24-Jul-13","Open":"26.32","High":"26.53","Low":"26.05","Close":"26.51","Volume":"82635587"},
{"Date":"23-Jul-13","Open":"26.10","High":"26.30","Low":"25.97","Close":"26.13","Volume":"28221534"},
{"Date":"22-Jul-13","Open":"25.99","High":"26.13","Low":"25.72","Close":"26.04","Volume":"27526213"},
{"Date":"19-Jul-13","Open":"25.82","High":"26.11","Low":"25.60","Close":"25.88","Volume":"46544938"},
{"Date":"18-Jul-13","Open":"26.75","High":"26.77","Low":"26.12","Close":"26.18","Volume":"24806825"},
{"Date":"17-Jul-13","Open":"26.37","High":"26.78","Low":"26.30","Close":"26.65","Volume":"21518463"},
{"Date":"16-Jul-13","Open":"26.39","High":"26.75","Low":"26.01","Close":"26.32","Volume":"30817554"},
{"Date":"15-Jul-13","Open":"25.93","High":"26.43","Low":"25.65","Close":"26.28","Volume":"24233957"},
{"Date":"12-Jul-13","Open":"25.74","High":"25.93","Low":"25.55","Close":"25.91","Volume":"16537840"},
{"Date":"11-Jul-13","Open":"25.96","High":"26.00","Low":"25.45","Close":"25.81","Volume":"26777354"},
{"Date":"10-Jul-13","Open":"25.58","High":"25.83","Low":"25.47","Close":"25.80","Volume":"26721794"},
{"Date":"9-Jul-13","Open":"25.07","High":"25.49","Low":"25.03","Close":"25.48","Volume":"30387889"},
{"Date":"8-Jul-13","Open":"24.47","High":"25.04","Low":"24.42","Close":"24.71","Volume":"27073983"},
{"Date":"5-Jul-13","Open":"24.65","High":"24.66","Low":"24.20","Close":"24.37","Volume":"20229451"},
{"Date":"3-Jul-13","Open":"24.22","High":"24.71","Low":"24.15","Close":"24.52","Volume":"10404332"},
{"Date":"2-Jul-13","Open":"24.70","High":"24.77","Low":"24.30","Close":"24.41","Volume":"18394008"},
{"Date":"1-Jul-13","Open":"24.97","High":"25.06","Low":"24.62","Close":"24.81","Volume":"20582195"},
{"Date":"28-Jun-13","Open":"24.68","High":"24.98","Low":"24.42","Close":"24.88","Volume":"96778879"},
{"Date":"27-Jun-13","Open":"24.24","High":"24.84","Low":"24.21","Close":"24.66","Volume":"34694013"},
{"Date":"26-Jun-13","Open":"24.51","High":"24.65","Low":"23.99","Close":"24.16","Volume":"29890205"},
{"Date":"25-Jun-13","Open":"24.14","High":"24.43","Low":"24.04","Close":"24.25","Volume":"24719988"},
{"Date":"24-Jun-13","Open":"23.95","High":"24.11","Low":"23.38","Close":"23.94","Volume":"40625948"},
{"Date":"21-Jun-13","Open":"24.59","High":"24.70","Low":"24.05","Close":"24.53","Volume":"45826173"},
{"Date":"20-Jun-13","Open":"24.28","High":"24.74","Low":"23.65","Close":"23.90","Volume":"42765586"},
{"Date":"19-Jun-13","Open":"24.20","High":"25.19","Low":"24.10","Close":"24.31","Volume":"31790525"},
{"Date":"18-Jun-13","Open":"24.09","High":"24.69","Low":"24.08","Close":"24.21","Volume":"36709004"},
{"Date":"17-Jun-13","Open":"23.91","High":"24.25","Low":"23.75","Close":"24.02","Volume":"33664419"},
{"Date":"14-Jun-13","Open":"23.56","High":"23.89","Low":"23.26","Close":"23.63","Volume":"30561387"},
{"Date":"13-Jun-13","Open":"23.72","High":"23.83","Low":"23.26","Close":"23.73","Volume":"31189247"},
{"Date":"12-Jun-13","Open":"24.16","High":"24.26","Low":"23.58","Close":"23.77","Volume":"26445790"},
{"Date":"11-Jun-13","Open":"24.03","High":"24.35","Low":"24.00","Close":"24.03","Volume":"29676383"}
]
}