Skip to content

Instantly share code, notes, and snippets.

@DaveBben DaveBben/Bitcoin_Price.js
Last active Jan 8, 2018

Embed
What would you like to do?
A JSON of bitcoin high, low, close and market cap from APril 2013 to January 2018
const bitcoinPrice = [
{
Date: 'Jan 04, 2018',
Open: 15270.7,
High: 15739.7,
Low: 14522.2,
Close: 15599.2,
Volume: 21783200000,
Cap: 256250000000,
},
{
Date: 'Jan 03, 2018',
Open: 14978.2,
High: 15572.8,
Low: 14844.5,
Close: 15201,
Volume: 16871900000,
Cap: 251312000000,
},
{
Date: 'Jan 02, 2018',
Open: 13625,
High: 15444.6,
Low: 13163.6,
Close: 14982.1,
Volume: 16846600000,
Cap: 228579000000,
},
{
Date: 'Jan 01, 2018',
Open: 14112.2,
High: 14112.2,
Low: 13154.7,
Close: 13657.2,
Volume: 10291200000,
Cap: 236725000000,
},
{
Date: 'Dec 31, 2017',
Open: 12897.7,
High: 14377.4,
Low: 12755.6,
Close: 14156.4,
Volume: 12136300000,
Cap: 216326000000,
},
{
Date: 'Dec 30, 2017',
Open: 14681.9,
High: 14681.9,
Low: 12350.1,
Close: 12952.2,
Volume: 14452600000,
Cap: 246224000000,
},
{
Date: 'Dec 29, 2017',
Open: 14695.8,
High: 15279,
Low: 14307,
Close: 14656.2,
Volume: 13025500000,
Cap: 246428000000,
},
{
Date: 'Dec 28, 2017',
Open: 15864.1,
High: 15888.4,
Low: 13937.3,
Close: 14606.5,
Volume: 12336500000,
Cap: 265988000000,
},
{
Date: 'Dec 27, 2017',
Open: 16163.5,
High: 16930.9,
Low: 15114.3,
Close: 15838.5,
Volume: 12487600000,
Cap: 270976000000,
},
{
Date: 'Dec 26, 2017',
Open: 14036.6,
High: 16461.2,
Low: 14028.9,
Close: 16099.8,
Volume: 13454300000,
Cap: 235294000000,
},
{
Date: 'Dec 25, 2017',
Open: 13995.9,
High: 14593,
Low: 13448.9,
Close: 14026.6,
Volume: 10664700000,
Cap: 234590000000,
},
{
Date: 'Dec 24, 2017',
Open: 14608.2,
High: 14626,
Low: 12747.7,
Close: 13925.8,
Volume: 11572300000,
Cap: 244824000000,
},
{
Date: 'Dec 23, 2017',
Open: 13948.7,
High: 15603.2,
Low: 13828.8,
Close: 14699.2,
Volume: 13086000000,
Cap: 233748000000,
},
{
Date: 'Dec 22, 2017',
Open: 15898,
High: 15943.4,
Low: 11833,
Close: 13831.8,
Volume: 22198000000,
Cap: 266381000000,
},
{
Date: 'Dec 21, 2017',
Open: 16642.4,
High: 17567.7,
Low: 15342.7,
Close: 15802.9,
Volume: 16516600000,
Cap: 278827000000,
},
{
Date: 'Dec 20, 2017',
Open: 17760.3,
High: 17934.7,
Low: 16077.7,
Close: 16624.6,
Volume: 22149700000,
Cap: 297526000000,
},
{
Date: 'Dec 19, 2017',
Open: 19118.3,
High: 19177.8,
Low: 17275.4,
Close: 17776.7,
Volume: 16894500000,
Cap: 320242000000,
},
{
Date: 'Dec 18, 2017',
Open: 19106.4,
High: 19371,
Low: 18355.9,
Close: 19114.2,
Volume: 14839500000,
Cap: 320000000000,
},
{
Date: 'Dec 17, 2017',
Open: 19475.8,
High: 20089,
Low: 18974.1,
Close: 19140.8,
Volume: 13314600000,
Cap: 326141000000,
},
{
Date: 'Dec 16, 2017',
Open: 17760.3,
High: 19716.7,
Low: 17515.3,
Close: 19497.4,
Volume: 12740600000,
Cap: 297376000000,
},
{
Date: 'Dec 15, 2017',
Open: 16601.3,
High: 18154.1,
Low: 16601.3,
Close: 17706.9,
Volume: 14310000000,
Cap: 277936000000,
},
{
Date: 'Dec 14, 2017',
Open: 16384.6,
High: 17085.8,
Low: 16185.9,
Close: 16564,
Volume: 13777400000,
Cap: 274269000000,
},
{
Date: 'Dec 13, 2017',
Open: 17500,
High: 17653.1,
Low: 16039.7,
Close: 16408.2,
Volume: 12976900000,
Cap: 292900000000,
},
{
Date: 'Dec 12, 2017',
Open: 16919.8,
High: 17781.8,
Low: 16571.6,
Close: 17415.4,
Volume: 14603800000,
Cap: 283155000000,
},
{
Date: 'Dec 11, 2017',
Open: 15427.4,
High: 17513.9,
Low: 15404.8,
Close: 16936.8,
Volume: 12153900000,
Cap: 258147000000,
},
{
Date: 'Dec 10, 2017',
Open: 15168.4,
High: 15850.6,
Low: 13226.6,
Close: 15455.4,
Volume: 13433300000,
Cap: 253782000000,
},
{
Date: 'Dec 09, 2017',
Open: 16523.3,
High: 16783,
Low: 13674.9,
Close: 15178.2,
Volume: 13911300000,
Cap: 276415000000,
},
{
Date: 'Dec 08, 2017',
Open: 17802.9,
High: 18353.4,
Low: 14336.9,
Close: 16569.4,
Volume: 21136000000,
Cap: 297787000000,
},
{
Date: 'Dec 07, 2017',
Open: 14266.1,
High: 17899.7,
Low: 14057.3,
Close: 17899.7,
Volume: 17950700000,
Cap: 238600000000,
},
{
Date: 'Dec 06, 2017',
Open: 11923.4,
High: 14369.1,
Low: 11923.4,
Close: 14291.5,
Volume: 12656300000,
Cap: 199390000000,
},
{
Date: 'Dec 05, 2017',
Open: 11685.7,
High: 12032,
Low: 11604.6,
Close: 11916.7,
Volume: 6895260000,
Cap: 195389000000,
},
{
Date: 'Dec 04, 2017',
Open: 11315.4,
High: 11657.2,
Low: 11081.8,
Close: 11657.2,
Volume: 6132410000,
Cap: 189172000000,
},
{
Date: 'Dec 03, 2017',
Open: 11082.7,
High: 11858.7,
Low: 10862,
Close: 11323.2,
Volume: 6608310000,
Cap: 185258000000,
},
{
Date: 'Dec 02, 2017',
Open: 10978.3,
High: 11320.2,
Low: 10905.1,
Close: 11074.6,
Volume: 5138500000,
Cap: 183490000000,
},
{
Date: 'Dec 01, 2017',
Open: 10198.6,
High: 11046.7,
Low: 9694.65,
Close: 10975.6,
Volume: 6783120000,
Cap: 170436000000,
},
{
Date: 'Nov 30, 2017',
Open: 9906.79,
High: 10801,
Low: 9202.05,
Close: 10233.6,
Volume: 8310690000,
Cap: 165537000000,
},
{
Date: 'Nov 29, 2017',
Open: 10077.4,
High: 11517.4,
Low: 9601.03,
Close: 9888.61,
Volume: 11568800000,
Cap: 168367000000,
},
{
Date: 'Nov 28, 2017',
Open: 9823.43,
High: 10125.7,
Low: 9736.3,
Close: 10058.8,
Volume: 6348820000,
Cap: 164104000000,
},
{
Date: 'Nov 27, 2017',
Open: 9352.72,
High: 9818.35,
Low: 9352.72,
Close: 9818.35,
Volume: 5653320000,
Cap: 156221000000,
},
{
Date: 'Nov 26, 2017',
Open: 8789.04,
High: 9522.93,
Low: 8775.59,
Close: 9330.55,
Volume: 5475580000,
Cap: 146789000000,
},
{
Date: 'Nov 25, 2017',
Open: 8241.71,
High: 8790.92,
Low: 8191.15,
Close: 8790.92,
Volume: 4342060000,
Cap: 137632000000,
},
{
Date: 'Nov 24, 2017',
Open: 8074.02,
High: 8374.16,
Low: 7940.93,
Close: 8253.69,
Volume: 5058610000,
Cap: 134816000000,
},
{
Date: 'Nov 23, 2017',
Open: 8232.38,
High: 8267.4,
Low: 8038.77,
Close: 8038.77,
Volume: 4225180000,
Cap: 137444000000,
},
{
Date: 'Nov 22, 2017',
Open: 8077.95,
High: 8302.26,
Low: 8075.47,
Close: 8253.55,
Volume: 3633530000,
Cap: 134851000000,
},
{
Date: 'Nov 21, 2017',
Open: 8205.74,
High: 8348.66,
Low: 7762.71,
Close: 8071.26,
Volume: 4277610000,
Cap: 136967000000,
},
{
Date: 'Nov 20, 2017',
Open: 8039.07,
High: 8336.86,
Low: 7949.36,
Close: 8200.64,
Volume: 3488450000,
Cap: 134167000000,
},
{
Date: 'Nov 19, 2017',
Open: 7766.03,
High: 8101.91,
Low: 7694.1,
Close: 8036.49,
Volume: 3149320000,
Cap: 129595000000,
},
{
Date: 'Nov 18, 2017',
Open: 7697.21,
High: 7884.99,
Low: 7463.44,
Close: 7790.15,
Volume: 3667190000,
Cap: 128425000000,
},
{
Date: 'Nov 17, 2017',
Open: 7853.57,
High: 8004.59,
Low: 7561.09,
Close: 7708.99,
Volume: 4651670000,
Cap: 131026000000,
},
{
Date: 'Nov 16, 2017',
Open: 7323.24,
High: 7967.38,
Low: 7176.58,
Close: 7871.69,
Volume: 5123810000,
Cap: 122164000000,
},
{
Date: 'Nov 15, 2017',
Open: 6634.76,
High: 7342.25,
Low: 6634.76,
Close: 7315.54,
Volume: 4200880000,
Cap: 110667000000,
},
{
Date: 'Nov 14, 2017',
Open: 6561.48,
High: 6764.98,
Low: 6461.75,
Close: 6635.75,
Volume: 3197110000,
Cap: 109434000000,
},
{
Date: 'Nov 13, 2017',
Open: 5938.25,
High: 6811.19,
Low: 5844.29,
Close: 6559.49,
Volume: 6263250000,
Cap: 99029000000,
},
{
Date: 'Nov 12, 2017',
Open: 6295.45,
High: 6625.05,
Low: 5519.01,
Close: 5950.07,
Volume: 8957350000,
Cap: 104980000000,
},
{
Date: 'Nov 11, 2017',
Open: 6618.61,
High: 6873.15,
Low: 6204.22,
Close: 6357.6,
Volume: 4908680000,
Cap: 110362000000,
},
{
Date: 'Nov 10, 2017',
Open: 7173.73,
High: 7312,
Low: 6436.87,
Close: 6618.14,
Volume: 5208250000,
Cap: 119607000000,
},
{
Date: 'Nov 09, 2017',
Open: 7446.83,
High: 7446.83,
Low: 7101.52,
Close: 7143.58,
Volume: 3226250000,
Cap: 124146000000,
},
{
Date: 'Nov 08, 2017',
Open: 7141.38,
High: 7776.42,
Low: 7114.02,
Close: 7459.69,
Volume: 4602200000,
Cap: 119041000000,
},
{
Date: 'Nov 07, 2017',
Open: 7023.1,
High: 7253.32,
Low: 7023.1,
Close: 7144.38,
Volume: 2326340000,
Cap: 117056000000,
},
{
Date: 'Nov 06, 2017',
Open: 7403.22,
High: 7445.77,
Low: 7007.31,
Close: 7022.76,
Volume: 3111900000,
Cap: 123379000000,
},
{
Date: 'Nov 05, 2017',
Open: 7404.52,
High: 7617.48,
Low: 7333.19,
Close: 7407.41,
Volume: 2380410000,
Cap: 123388000000,
},
{
Date: 'Nov 04, 2017',
Open: 7164.48,
High: 7492.86,
Low: 7031.28,
Close: 7379.95,
Volume: 2483800000,
Cap: 119376000000,
},
{
Date: 'Nov 03, 2017',
Open: 7087.53,
High: 7461.29,
Low: 7002.94,
Close: 7207.76,
Volume: 3369860000,
Cap: 118084000000,
},
{
Date: 'Nov 02, 2017',
Open: 6777.77,
High: 7367.33,
Low: 6758.72,
Close: 7078.5,
Volume: 4653770000,
Cap: 112910000000,
},
{
Date: 'Nov 01, 2017',
Open: 6440.97,
High: 6767.31,
Low: 6377.88,
Close: 6767.31,
Volume: 2870320000,
Cap: 107287000000,
},
{
Date: 'Oct 31, 2017',
Open: 6132.02,
High: 6470.43,
Low: 6103.33,
Close: 6468.4,
Volume: 2311380000,
Cap: 102130000000,
},
{
Date: 'Oct 30, 2017',
Open: 6114.85,
High: 6214.99,
Low: 6040.85,
Close: 6130.53,
Volume: 1772150000,
Cap: 101833000000,
},
{
Date: 'Oct 29, 2017',
Open: 5754.44,
High: 6255.71,
Low: 5724.58,
Close: 6153.85,
Volume: 2859040000,
Cap: 95819800000,
},
{
Date: 'Oct 28, 2017',
Open: 5787.82,
High: 5876.72,
Low: 5689.19,
Close: 5753.09,
Volume: 1403920000,
Cap: 96369600000,
},
{
Date: 'Oct 27, 2017',
Open: 5899.74,
High: 5988.39,
Low: 5728.82,
Close: 5780.9,
Volume: 1710130000,
Cap: 98225400000,
},
{
Date: 'Oct 26, 2017',
Open: 5747.95,
High: 5976.8,
Low: 5721.22,
Close: 5904.83,
Volume: 1905040000,
Cap: 95685100000,
},
{
Date: 'Oct 25, 2017',
Open: 5524.6,
High: 5754.33,
Low: 5397.88,
Close: 5750.8,
Volume: 1966990000,
Cap: 91954200000,
},
{
Date: 'Oct 24, 2017',
Open: 5935.52,
High: 5935.52,
Low: 5504.18,
Close: 5526.64,
Volume: 2735700000,
Cap: 98781600000,
},
{
Date: 'Oct 23, 2017',
Open: 6006,
High: 6075.59,
Low: 5732.47,
Close: 5930.32,
Volume: 2401840000,
Cap: 99941600000,
},
{
Date: 'Oct 22, 2017',
Open: 6036.66,
High: 6076.26,
Low: 5792.34,
Close: 6008.42,
Volume: 2034630000,
Cap: 100438000000,
},
{
Date: 'Oct 21, 2017',
Open: 5996.79,
High: 6194.88,
Low: 5965.07,
Close: 6031.6,
Volume: 2207100000,
Cap: 99763200000,
},
{
Date: 'Oct 20, 2017',
Open: 5708.11,
High: 6060.11,
Low: 5627.23,
Close: 6011.45,
Volume: 2354430000,
Cap: 94947900000,
},
{
Date: 'Oct 19, 2017',
Open: 5583.74,
High: 5744.35,
Low: 5531.06,
Close: 5708.52,
Volume: 1780540000,
Cap: 92867000000,
},
{
Date: 'Oct 18, 2017',
Open: 5603.82,
High: 5603.82,
Low: 5151.44,
Close: 5590.69,
Volume: 2399270000,
Cap: 93190200000,
},
{
Date: 'Oct 17, 2017',
Open: 5741.58,
High: 5800.35,
Low: 5472.72,
Close: 5605.51,
Volume: 1821570000,
Cap: 95469300000,
},
{
Date: 'Oct 16, 2017',
Open: 5687.57,
High: 5776.23,
Low: 5544.21,
Close: 5725.59,
Volume: 2008070000,
Cap: 94559000000,
},
{
Date: 'Oct 15, 2017',
Open: 5835.96,
High: 5852.48,
Low: 5478.61,
Close: 5678.19,
Volume: 1976040000,
Cap: 97011900000,
},
{
Date: 'Oct 14, 2017',
Open: 5643.53,
High: 5837.7,
Low: 5591.64,
Close: 5831.79,
Volume: 1669030000,
Cap: 93803000000,
},
{
Date: 'Oct 13, 2017',
Open: 5464.16,
High: 5840.3,
Low: 5436.85,
Close: 5647.21,
Volume: 3615480000,
Cap: 90812400000,
},
{
Date: 'Oct 12, 2017',
Open: 4829.58,
High: 5446.91,
Low: 4822,
Close: 5446.91,
Volume: 2791610000,
Cap: 80256700000,
},
{
Date: 'Oct 11, 2017',
Open: 4789.25,
High: 4873.73,
Low: 4751.63,
Close: 4826.48,
Volume: 1222280000,
Cap: 79578200000,
},
{
Date: 'Oct 10, 2017',
Open: 4776.21,
High: 4922.17,
Low: 4765.1,
Close: 4781.99,
Volume: 1597140000,
Cap: 79351800000,
},
{
Date: 'Oct 09, 2017',
Open: 4614.52,
High: 4878.71,
Low: 4564.25,
Close: 4772.02,
Volume: 1968740000,
Cap: 76656500000,
},
{
Date: 'Oct 08, 2017',
Open: 4429.67,
High: 4624.14,
Low: 4405.64,
Close: 4610.48,
Volume: 1313870000,
Cap: 73575400000,
},
{
Date: 'Oct 07, 2017',
Open: 4369.35,
High: 4443.88,
Low: 4321.05,
Close: 4426.89,
Volume: 906928000,
Cap: 72565100000,
},
{
Date: 'Oct 06, 2017',
Open: 4324.46,
High: 4413.27,
Low: 4320.53,
Close: 4370.81,
Volume: 1069940000,
Cap: 71810600000,
},
{
Date: 'Oct 05, 2017',
Open: 4229.88,
High: 4362.64,
Low: 4164.05,
Close: 4328.41,
Volume: 1161770000,
Cap: 70233700000,
},
{
Date: 'Oct 04, 2017',
Open: 4319.37,
High: 4352.31,
Low: 4210.42,
Close: 4229.36,
Volume: 1116770000,
Cap: 71712500000,
},
{
Date: 'Oct 03, 2017',
Open: 4408.46,
High: 4432.47,
Low: 4258.89,
Close: 4317.48,
Volume: 1288020000,
Cap: 73181300000,
},
{
Date: 'Oct 02, 2017',
Open: 4395.81,
High: 4470.23,
Low: 4377.46,
Close: 4409.32,
Volume: 1431730000,
Cap: 72963200000,
},
{
Date: 'Oct 01, 2017',
Open: 4341.05,
High: 4403.74,
Low: 4269.81,
Close: 4403.74,
Volume: 1208210000,
Cap: 72047300000,
},
{
Date: 'Sep 30, 2017',
Open: 4166.11,
High: 4358.43,
Low: 4160.86,
Close: 4338.71,
Volume: 1207450000,
Cap: 69136600000,
},
{
Date: 'Sep 29, 2017',
Open: 4171.62,
High: 4214.63,
Low: 4039.29,
Close: 4163.07,
Volume: 1367050000,
Cap: 69219200000,
},
{
Date: 'Sep 28, 2017',
Open: 4197.13,
High: 4279.31,
Low: 4109.7,
Close: 4174.73,
Volume: 1712320000,
Cap: 69633200000,
},
{
Date: 'Sep 27, 2017',
Open: 3892.94,
High: 4210.05,
Low: 3884.82,
Close: 4200.67,
Volume: 1686880000,
Cap: 64579200000,
},
{
Date: 'Sep 26, 2017',
Open: 3928.41,
High: 3969.89,
Low: 3869.9,
Close: 3892.35,
Volume: 1043740000,
Cap: 65161000000,
},
{
Date: 'Sep 25, 2017',
Open: 3681.58,
High: 3950.25,
Low: 3681.58,
Close: 3926.07,
Volume: 1374210000,
Cap: 61061100000,
},
{
Date: 'Sep 24, 2017',
Open: 3796.15,
High: 3796.15,
Low: 3666.9,
Close: 3682.84,
Volume: 768015000,
Cap: 62954300000,
},
{
Date: 'Sep 23, 2017',
Open: 3629.92,
High: 3819.21,
Low: 3594.58,
Close: 3792.4,
Volume: 928114000,
Cap: 60190000000,
},
{
Date: 'Sep 22, 2017',
Open: 3628.02,
High: 3758.27,
Low: 3553.53,
Close: 3630.7,
Volume: 1194830000,
Cap: 60152300000,
},
{
Date: 'Sep 21, 2017',
Open: 3901.47,
High: 3916.42,
Low: 3613.63,
Close: 3631.04,
Volume: 1411480000,
Cap: 64677600000,
},
{
Date: 'Sep 20, 2017',
Open: 3916.36,
High: 4031.39,
Low: 3857.73,
Close: 3905.95,
Volume: 1213830000,
Cap: 64918500000,
},
{
Date: 'Sep 19, 2017',
Open: 4073.79,
High: 4094.07,
Low: 3868.87,
Close: 3924.97,
Volume: 1563980000,
Cap: 67520300000,
},
{
Date: 'Sep 18, 2017',
Open: 3591.09,
High: 4079.23,
Low: 3591.09,
Close: 4065.2,
Volume: 1943210000,
Cap: 59514100000,
},
{
Date: 'Sep 17, 2017',
Open: 3606.28,
High: 3664.81,
Low: 3445.64,
Close: 3582.88,
Volume: 1239150000,
Cap: 59757800000,
},
{
Date: 'Sep 16, 2017',
Open: 3637.75,
High: 3808.84,
Low: 3487.79,
Close: 3625.04,
Volume: 1818400000,
Cap: 60271600000,
},
{
Date: 'Sep 15, 2017',
Open: 3166.3,
High: 3733.45,
Low: 2946.62,
Close: 3637.52,
Volume: 4148070000,
Cap: 52453500000,
},
{
Date: 'Sep 14, 2017',
Open: 3875.37,
High: 3920.6,
Low: 3153.86,
Close: 3154.95,
Volume: 2716310000,
Cap: 64191600000,
},
{
Date: 'Sep 13, 2017',
Open: 4131.98,
High: 4131.98,
Low: 3789.92,
Close: 3882.59,
Volume: 2219410000,
Cap: 68432200000,
},
{
Date: 'Sep 12, 2017',
Open: 4168.88,
High: 4344.65,
Low: 4085.22,
Close: 4130.81,
Volume: 1864530000,
Cap: 69033400000,
},
{
Date: 'Sep 11, 2017',
Open: 4122.47,
High: 4261.67,
Low: 4099.4,
Close: 4161.27,
Volume: 1557330000,
Cap: 68256000000,
},
{
Date: 'Sep 10, 2017',
Open: 4229.34,
High: 4245.44,
Low: 3951.04,
Close: 4122.94,
Volume: 1679090000,
Cap: 70018100000,
},
{
Date: 'Sep 09, 2017',
Open: 4229.81,
High: 4308.82,
Low: 4114.11,
Close: 4226.06,
Volume: 1386230000,
Cap: 70017200000,
},
{
Date: 'Sep 08, 2017',
Open: 4605.16,
High: 4661,
Low: 4075.18,
Close: 4228.75,
Volume: 2700890000,
Cap: 76220200000,
},
{
Date: 'Sep 07, 2017',
Open: 4589.14,
High: 4655.04,
Low: 4491.33,
Close: 4599.88,
Volume: 1844620000,
Cap: 75945000000,
},
{
Date: 'Sep 06, 2017',
Open: 4376.59,
High: 4617.25,
Low: 4376.59,
Close: 4597.12,
Volume: 2172100000,
Cap: 72418700000,
},
{
Date: 'Sep 05, 2017',
Open: 4228.29,
High: 4427.84,
Low: 3998.11,
Close: 4376.53,
Volume: 2697970000,
Cap: 69954400000,
},
{
Date: 'Sep 04, 2017',
Open: 4591.63,
High: 4591.63,
Low: 4108.4,
Close: 4236.31,
Volume: 2987330000,
Cap: 75955500000,
},
{
Date: 'Sep 03, 2017',
Open: 4585.27,
High: 4714.08,
Low: 4417.59,
Close: 4582.96,
Volume: 1933190000,
Cap: 75841700000,
},
{
Date: 'Sep 02, 2017',
Open: 4901.42,
High: 4975.04,
Low: 4469.24,
Close: 4578.77,
Volume: 2722140000,
Cap: 81060600000,
},
{
Date: 'Sep 01, 2017',
Open: 4701.76,
High: 4892.01,
Low: 4678.53,
Close: 4892.01,
Volume: 2599080000,
Cap: 77748400000,
},
{
Date: 'Aug 31, 2017',
Open: 4555.59,
High: 4736.05,
Low: 4549.4,
Close: 4703.39,
Volume: 1944930000,
Cap: 75322300000,
},
{
Date: 'Aug 30, 2017',
Open: 4570.36,
High: 4626.52,
Low: 4471.41,
Close: 4565.3,
Volume: 1937850000,
Cap: 75556600000,
},
{
Date: 'Aug 29, 2017',
Open: 4389.21,
High: 4625.68,
Low: 4352.13,
Close: 4579.02,
Volume: 2486080000,
Cap: 72553800000,
},
{
Date: 'Aug 28, 2017',
Open: 4384.45,
High: 4403.93,
Low: 4224.64,
Close: 4382.66,
Volume: 1959330000,
Cap: 72467900000,
},
{
Date: 'Aug 27, 2017',
Open: 4345.1,
High: 4416.59,
Low: 4317.29,
Close: 4382.88,
Volume: 1537460000,
Cap: 71809200000,
},
{
Date: 'Aug 26, 2017',
Open: 4372.06,
High: 4379.28,
Low: 4269.52,
Close: 4352.4,
Volume: 1511610000,
Cap: 72249100000,
},
{
Date: 'Aug 25, 2017',
Open: 4332.82,
High: 4455.7,
Low: 4307.35,
Close: 4371.6,
Volume: 1727970000,
Cap: 71595100000,
},
{
Date: 'Aug 24, 2017',
Open: 4137.6,
High: 4376.39,
Low: 4130.26,
Close: 4334.68,
Volume: 2037750000,
Cap: 68363900000,
},
{
Date: 'Aug 23, 2017',
Open: 4089.01,
High: 4255.78,
Low: 4078.41,
Close: 4151.52,
Volume: 2369820000,
Cap: 67553000000,
},
{
Date: 'Aug 22, 2017',
Open: 3998.35,
High: 4128.76,
Low: 3674.58,
Close: 4100.52,
Volume: 3764240000,
Cap: 66051000000,
},
{
Date: 'Aug 21, 2017',
Open: 4090.48,
High: 4109.14,
Low: 3988.6,
Close: 4001.74,
Volume: 2800890000,
Cap: 67567100000,
},
{
Date: 'Aug 20, 2017',
Open: 4189.31,
High: 4196.29,
Low: 4069.88,
Close: 4087.66,
Volume: 2109770000,
Cap: 69192700000,
},
{
Date: 'Aug 19, 2017',
Open: 4137.75,
High: 4243.26,
Low: 3970.55,
Close: 4193.7,
Volume: 2975820000,
Cap: 68333100000,
},
{
Date: 'Aug 18, 2017',
Open: 4324.34,
High: 4370.13,
Low: 4015.4,
Close: 4160.62,
Volume: 2941710000,
Cap: 71406500000,
},
{
Date: 'Aug 17, 2017',
Open: 4384.44,
High: 4484.7,
Low: 4243.71,
Close: 4331.69,
Volume: 2553360000,
Cap: 72389100000,
},
{
Date: 'Aug 16, 2017',
Open: 4200.34,
High: 4381.23,
Low: 3994.42,
Close: 4376.63,
Volume: 2272040000,
Cap: 69342700000,
},
{
Date: 'Aug 15, 2017',
Open: 4326.99,
High: 4455.97,
Low: 3906.18,
Close: 4181.93,
Volume: 3258050000,
Cap: 71425500000,
},
{
Date: 'Aug 14, 2017',
Open: 4066.1,
High: 4325.13,
Low: 3989.16,
Close: 4325.13,
Volume: 2463090000,
Cap: 67112300000,
},
{
Date: 'Aug 13, 2017',
Open: 3880.04,
High: 4208.39,
Low: 3857.8,
Close: 4073.26,
Volume: 3159090000,
Cap: 64034100000,
},
{
Date: 'Aug 12, 2017',
Open: 3650.63,
High: 3949.92,
Low: 3613.7,
Close: 3884.71,
Volume: 2219590000,
Cap: 60242100000,
},
{
Date: 'Aug 11, 2017',
Open: 3373.82,
High: 3679.72,
Low: 3372.12,
Close: 3650.62,
Volume: 2021190000,
Cap: 55668000000,
},
{
Date: 'Aug 10, 2017',
Open: 3341.84,
High: 3453.45,
Low: 3319.47,
Close: 3381.28,
Volume: 1515110000,
Cap: 55134700000,
},
{
Date: 'Aug 09, 2017',
Open: 3420.4,
High: 3422.76,
Low: 3247.67,
Close: 3342.47,
Volume: 1468960000,
Cap: 56424900000,
},
{
Date: 'Aug 08, 2017',
Open: 3370.22,
High: 3484.85,
Low: 3345.83,
Close: 3419.94,
Volume: 1752760000,
Cap: 55590300000,
},
{
Date: 'Aug 07, 2017',
Open: 3212.78,
High: 3397.68,
Low: 3180.89,
Close: 3378.94,
Volume: 1482280000,
Cap: 52987300000,
},
{
Date: 'Aug 06, 2017',
Open: 3257.61,
High: 3293.29,
Low: 3155.6,
Close: 3213.94,
Volume: 1105030000,
Cap: 53720900000,
},
{
Date: 'Aug 05, 2017',
Open: 2897.63,
High: 3290.01,
Low: 2874.83,
Close: 3252.91,
Volume: 1945700000,
Cap: 47778200000,
},
{
Date: 'Aug 04, 2017',
Open: 2806.93,
High: 2899.33,
Low: 2743.72,
Close: 2895.89,
Volume: 1002120000,
Cap: 46276200000,
},
{
Date: 'Aug 03, 2017',
Open: 2709.56,
High: 2813.31,
Low: 2685.14,
Close: 2804.73,
Volume: 804797000,
Cap: 44666400000,
},
{
Date: 'Aug 02, 2017',
Open: 2727.13,
High: 2762.53,
Low: 2668.59,
Close: 2710.67,
Volume: 1094950000,
Cap: 44950800000,
},
{
Date: 'Aug 01, 2017',
Open: 2871.3,
High: 2921.35,
Low: 2685.61,
Close: 2718.26,
Volume: 1324670000,
Cap: 47321800000,
},
{
Date: 'Jul 31, 2017',
Open: 2763.24,
High: 2889.62,
Low: 2720.61,
Close: 2875.34,
Volume: 860575000,
Cap: 45535800000,
},
{
Date: 'Jul 30, 2017',
Open: 2724.39,
High: 2758.53,
Low: 2644.85,
Close: 2757.18,
Volume: 705943000,
Cap: 44890700000,
},
{
Date: 'Jul 29, 2017',
Open: 2807.02,
High: 2808.76,
Low: 2692.8,
Close: 2726.45,
Volume: 803746000,
Cap: 46246700000,
},
{
Date: 'Jul 28, 2017',
Open: 2679.73,
High: 2897.45,
Low: 2679.73,
Close: 2809.01,
Volume: 1380100000,
Cap: 44144400000,
},
{
Date: 'Jul 27, 2017',
Open: 2538.71,
High: 2693.32,
Low: 2529.34,
Close: 2671.78,
Volume: 789104000,
Cap: 41816500000,
},
{
Date: 'Jul 26, 2017',
Open: 2577.77,
High: 2610.76,
Low: 2450.8,
Close: 2529.45,
Volume: 937404000,
Cap: 42455000000,
},
{
Date: 'Jul 25, 2017',
Open: 2757.5,
High: 2768.08,
Low: 2480.96,
Close: 2576.48,
Volume: 1460090000,
Cap: 45410100000,
},
{
Date: 'Jul 24, 2017',
Open: 2732.7,
High: 2777.26,
Low: 2699.19,
Close: 2754.86,
Volume: 866474000,
Cap: 44995600000,
},
{
Date: 'Jul 23, 2017',
Open: 2808.1,
High: 2832.18,
Low: 2653.94,
Close: 2730.4,
Volume: 1072840000,
Cap: 46231100000,
},
{
Date: 'Jul 22, 2017',
Open: 2668.63,
High: 2862.42,
Low: 2657.71,
Close: 2810.12,
Volume: 1177130000,
Cap: 43929600000,
},
{
Date: 'Jul 21, 2017',
Open: 2838.41,
High: 2838.41,
Low: 2621.85,
Close: 2667.76,
Volume: 1489450000,
Cap: 46719000000,
},
{
Date: 'Jul 20, 2017',
Open: 2269.89,
High: 2900.7,
Low: 2269.89,
Close: 2817.6,
Volume: 2249260000,
Cap: 37356800000,
},
{
Date: 'Jul 19, 2017',
Open: 2323.08,
High: 2397.17,
Low: 2260.23,
Close: 2273.43,
Volume: 1245100000,
Cap: 38227800000,
},
{
Date: 'Jul 18, 2017',
Open: 2233.52,
High: 2387.61,
Low: 2164.77,
Close: 2318.88,
Volume: 1512450000,
Cap: 36749400000,
},
{
Date: 'Jul 17, 2017',
Open: 1932.62,
High: 2230.49,
Low: 1932.62,
Close: 2228.41,
Volume: 1201760000,
Cap: 31795000000,
},
{
Date: 'Jul 16, 2017',
Open: 1991.98,
High: 2058.77,
Low: 1843.03,
Close: 1929.82,
Volume: 1182870000,
Cap: 32767600000,
},
{
Date: 'Jul 15, 2017',
Open: 2230.12,
High: 2231.14,
Low: 1990.41,
Close: 1998.86,
Volume: 993608000,
Cap: 36681300000,
},
{
Date: 'Jul 14, 2017',
Open: 2360.59,
High: 2363.25,
Low: 2183.22,
Close: 2233.34,
Volume: 882503000,
Cap: 38823100000,
},
{
Date: 'Jul 13, 2017',
Open: 2402.7,
High: 2425.22,
Low: 2340.83,
Close: 2357.9,
Volume: 835770000,
Cap: 39511000000,
},
{
Date: 'Jul 12, 2017',
Open: 2332.77,
High: 2423.71,
Low: 2275.14,
Close: 2398.84,
Volume: 1117410000,
Cap: 38355900000,
},
{
Date: 'Jul 11, 2017',
Open: 2385.89,
High: 2413.47,
Low: 2296.81,
Close: 2337.79,
Volume: 1329760000,
Cap: 39224200000,
},
{
Date: 'Jul 10, 2017',
Open: 2525.25,
High: 2537.16,
Low: 2321.13,
Close: 2372.56,
Volume: 1111200000,
Cap: 41509000000,
},
{
Date: 'Jul 09, 2017',
Open: 2572.61,
High: 2635.49,
Low: 2517.59,
Close: 2518.44,
Volume: 527856000,
Cap: 42283200000,
},
{
Date: 'Jul 08, 2017',
Open: 2520.27,
High: 2571.34,
Low: 2492.31,
Close: 2571.34,
Volume: 733330000,
Cap: 41417700000,
},
{
Date: 'Jul 07, 2017',
Open: 2608.59,
High: 2916.14,
Low: 2498.87,
Close: 2518.66,
Volume: 917412000,
Cap: 42864200000,
},
{
Date: 'Jul 06, 2017',
Open: 2608.1,
High: 2616.72,
Low: 2581.69,
Close: 2608.56,
Volume: 761957000,
Cap: 42851400000,
},
{
Date: 'Jul 05, 2017',
Open: 2602.87,
High: 2622.65,
Low: 2538.55,
Close: 2601.99,
Volume: 941566000,
Cap: 42760800000,
},
{
Date: 'Jul 04, 2017',
Open: 2561,
High: 2631.59,
Low: 2559.35,
Close: 2601.64,
Volume: 985516000,
Cap: 42067900000,
},
{
Date: 'Jul 03, 2017',
Open: 2498.56,
High: 2595,
Low: 2480.47,
Close: 2564.06,
Volume: 964112000,
Cap: 41037200000,
},
{
Date: 'Jul 02, 2017',
Open: 2436.4,
High: 2514.28,
Low: 2394.84,
Close: 2506.47,
Volume: 803747000,
Cap: 40010500000,
},
{
Date: 'Jul 01, 2017',
Open: 2492.6,
High: 2515.27,
Low: 2419.23,
Close: 2434.55,
Volume: 779914000,
Cap: 40928200000,
},
{
Date: 'Jun 30, 2017',
Open: 2539.24,
High: 2559.25,
Low: 2478.43,
Close: 2480.84,
Volume: 860273000,
Cap: 41689100000,
},
{
Date: 'Jun 29, 2017',
Open: 2567.56,
High: 2588.83,
Low: 2510.48,
Close: 2539.32,
Volume: 949979000,
Cap: 42150300000,
},
{
Date: 'Jun 28, 2017',
Open: 2553.03,
High: 2603.98,
Low: 2484.42,
Close: 2574.79,
Volume: 1183870000,
Cap: 41906700000,
},
{
Date: 'Jun 27, 2017',
Open: 2478.45,
High: 2552.45,
Low: 2332.99,
Close: 2552.45,
Volume: 1489790000,
Cap: 40677900000,
},
{
Date: 'Jun 26, 2017',
Open: 2590.57,
High: 2615.25,
Low: 2376.29,
Close: 2478.45,
Volume: 1663280000,
Cap: 42514000000,
},
{
Date: 'Jun 25, 2017',
Open: 2607.25,
High: 2682.26,
Low: 2552.12,
Close: 2589.41,
Volume: 1161100000,
Cap: 42783800000,
},
{
Date: 'Jun 24, 2017',
Open: 2738.52,
High: 2757.94,
Low: 2583.19,
Close: 2608.72,
Volume: 982750000,
Cap: 44932900000,
},
{
Date: 'Jun 23, 2017',
Open: 2707.34,
High: 2765.17,
Low: 2706.37,
Close: 2744.91,
Volume: 961319000,
Cap: 44415900000,
},
{
Date: 'Jun 22, 2017',
Open: 2691.03,
High: 2723.74,
Low: 2642.36,
Close: 2705.41,
Volume: 1097940000,
Cap: 44143700000,
},
{
Date: 'Jun 21, 2017',
Open: 2709.43,
High: 2772.01,
Low: 2660.4,
Close: 2689.1,
Volume: 1626580000,
Cap: 44440800000,
},
{
Date: 'Jun 20, 2017',
Open: 2591.26,
High: 2763.45,
Low: 2589.82,
Close: 2721.79,
Volume: 1854190000,
Cap: 42498000000,
},
{
Date: 'Jun 19, 2017',
Open: 2549.03,
High: 2662.85,
Low: 2549.03,
Close: 2589.6,
Volume: 1446840000,
Cap: 41800600000,
},
{
Date: 'Jun 18, 2017',
Open: 2655.35,
High: 2662.1,
Low: 2516.33,
Close: 2548.29,
Volume: 1178660000,
Cap: 43539300000,
},
{
Date: 'Jun 17, 2017',
Open: 2514.01,
High: 2685.19,
Low: 2484.96,
Close: 2655.88,
Volume: 1534510000,
Cap: 41217200000,
},
{
Date: 'Jun 16, 2017',
Open: 2469.57,
High: 2539.92,
Low: 2385.15,
Close: 2518.56,
Volume: 1195190000,
Cap: 40484100000,
},
{
Date: 'Jun 15, 2017',
Open: 2499.58,
High: 2534.71,
Low: 2212.96,
Close: 2464.58,
Volume: 2026260000,
Cap: 40971300000,
},
{
Date: 'Jun 14, 2017',
Open: 2716.88,
High: 2786.83,
Low: 2412.94,
Close: 2506.37,
Volume: 1696560000,
Cap: 44528300000,
},
{
Date: 'Jun 13, 2017',
Open: 2680.91,
High: 2789.04,
Low: 2650.38,
Close: 2717.02,
Volume: 1781200000,
Cap: 43934100000,
},
{
Date: 'Jun 12, 2017',
Open: 2953.22,
High: 2997.26,
Low: 2518.56,
Close: 2659.63,
Volume: 2569530000,
Cap: 48391200000,
},
{
Date: 'Jun 11, 2017',
Open: 2942.41,
High: 2996.6,
Low: 2840.53,
Close: 2958.11,
Volume: 1752400000,
Cap: 48208700000,
},
{
Date: 'Jun 10, 2017',
Open: 2828.14,
High: 2950.99,
Low: 2746.55,
Close: 2947.71,
Volume: 2018890000,
Cap: 46331400000,
},
{
Date: 'Jun 09, 2017',
Open: 2807.44,
High: 2901.71,
Low: 2795.62,
Close: 2823.81,
Volume: 1348950000,
Cap: 45987100000,
},
{
Date: 'Jun 08, 2017',
Open: 2720.49,
High: 2815.3,
Low: 2670.95,
Close: 2805.62,
Volume: 1281170000,
Cap: 44557100000,
},
{
Date: 'Jun 07, 2017',
Open: 2869.38,
High: 2869.38,
Low: 2700.56,
Close: 2732.16,
Volume: 1517710000,
Cap: 46989800000,
},
{
Date: 'Jun 06, 2017',
Open: 2690.84,
High: 2999.91,
Low: 2690.84,
Close: 2863.2,
Volume: 2089610000,
Cap: 44061000000,
},
{
Date: 'Jun 05, 2017',
Open: 2512.4,
High: 2686.81,
Low: 2510.22,
Close: 2686.81,
Volume: 1369310000,
Cap: 41133900000,
},
{
Date: 'Jun 04, 2017',
Open: 2547.79,
High: 2585.89,
Low: 2452.54,
Close: 2511.81,
Volume: 1355120000,
Cap: 41708200000,
},
{
Date: 'Jun 03, 2017',
Open: 2493.72,
High: 2581.91,
Low: 2423.57,
Close: 2515.35,
Volume: 1514950000,
Cap: 40817100000,
},
{
Date: 'Jun 02, 2017',
Open: 2404.03,
High: 2488.55,
Low: 2373.32,
Close: 2488.55,
Volume: 1317030000,
Cap: 39344600000,
},
{
Date: 'Jun 01, 2017',
Open: 2288.33,
High: 2448.39,
Low: 2288.33,
Close: 2407.88,
Volume: 1653180000,
Cap: 37446200000,
},
{
Date: 'May 31, 2017',
Open: 2187.19,
High: 2311.08,
Low: 2145.57,
Close: 2286.41,
Volume: 1544830000,
Cap: 35786700000,
},
{
Date: 'May 30, 2017',
Open: 2255.36,
High: 2301.96,
Low: 2124.57,
Close: 2175.47,
Volume: 1443970000,
Cap: 36897000000,
},
{
Date: 'May 29, 2017',
Open: 2159.43,
High: 2307.05,
Low: 2107.17,
Close: 2255.61,
Volume: 994625000,
Cap: 35323500000,
},
{
Date: 'May 28, 2017',
Open: 2054.08,
High: 2267.34,
Low: 2054.08,
Close: 2155.8,
Volume: 1147140000,
Cap: 33595900000,
},
{
Date: 'May 27, 2017',
Open: 2196.27,
High: 2260.2,
Low: 1855.83,
Close: 2038.87,
Volume: 1700480000,
Cap: 35917100000,
},
{
Date: 'May 26, 2017',
Open: 2320.89,
High: 2573.79,
Low: 2071.99,
Close: 2202.42,
Volume: 1763480000,
Cap: 37950600000,
},
{
Date: 'May 25, 2017',
Open: 2446.24,
High: 2763.71,
Low: 2285.3,
Close: 2304.98,
Volume: 2406700000,
Cap: 39995400000,
},
{
Date: 'May 24, 2017',
Open: 2321.37,
High: 2523.72,
Low: 2321.37,
Close: 2443.64,
Volume: 1725380000,
Cap: 37949200000,
},
{
Date: 'May 23, 2017',
Open: 2191.56,
High: 2320.82,
Low: 2178.5,
Close: 2320.42,
Volume: 1378750000,
Cap: 35822600000,
},
{
Date: 'May 22, 2017',
Open: 2043.19,
High: 2303.9,
Low: 2017.87,
Close: 2173.4,
Volume: 1942220000,
Cap: 33393600000,
},
{
Date: 'May 21, 2017',
Open: 2067.03,
High: 2119.08,
Low: 2037.5,
Close: 2041.2,
Volume: 1147860000,
Cap: 33779400000,
},
{
Date: 'May 20, 2017',
Open: 1984.24,
High: 2084.73,
Low: 1974.92,
Close: 2084.73,
Volume: 961336000,
Cap: 32422400000,
},
{
Date: 'May 19, 2017',
Open: 1897.37,
High: 2004.52,
Low: 1890.25,
Close: 1987.71,
Volume: 1157290000,
Cap: 30999000000,
},
{
Date: 'May 18, 2017',
Open: 1818.7,
High: 1904.48,
Low: 1807.12,
Close: 1888.65,
Volume: 894321000,
Cap: 29710500000,
},
{
Date: 'May 17, 2017',
Open: 1726.73,
High: 1864.05,
Low: 1661.91,
Close: 1839.09,
Volume: 1064730000,
Cap: 28204800000,
},
{
Date: 'May 16, 2017',
Open: 1741.7,
High: 1785.94,
Low: 1686.54,
Close: 1734.45,
Volume: 959045000,
Cap: 28446300000,
},
{
Date: 'May 15, 2017',
Open: 1808.44,
High: 1812.8,
Low: 1708.54,
Close: 1738.43,
Volume: 731529000,
Cap: 29532600000,
},
{
Date: 'May 14, 2017',
Open: 1800.86,
High: 1831.42,
Low: 1776.62,
Close: 1808.91,
Volume: 437196000,
Cap: 29405100000,
},
{
Date: 'May 13, 2017',
Open: 1723.12,
High: 1812.99,
Low: 1651.08,
Close: 1804.91,
Volume: 579635000,
Cap: 28132300000,
},
{
Date: 'May 12, 2017',
Open: 1845.76,
High: 1856.15,
Low: 1694.01,
Close: 1724.24,
Volume: 740984000,
Cap: 30131100000,
},
{
Date: 'May 11, 2017',
Open: 1780.37,
High: 1873.93,
Low: 1755.35,
Close: 1848.57,
Volume: 799490000,
Cap: 29060600000,
},
{
Date: 'May 10, 2017',
Open: 1756.52,
High: 1788.44,
Low: 1719.1,
Close: 1787.13,
Volume: 915723000,
Cap: 28668100000,
},
{
Date: 'May 09, 2017',
Open: 1723.89,
High: 1833.49,
Low: 1716.3,
Close: 1755.36,
Volume: 1167920000,
Cap: 28132200000,
},
{
Date: 'May 08, 2017',
Open: 1596.92,
High: 1723.35,
Low: 1596.92,
Close: 1723.35,
Volume: 1340320000,
Cap: 26056500000,
},
{
Date: 'May 07, 2017',
Open: 1579.47,
High: 1596.72,
Low: 1559.76,
Close: 1596.71,
Volume: 1080030000,
Cap: 25768500000,
},
{
Date: 'May 06, 2017',
Open: 1556.81,
High: 1578.8,
Low: 1542.5,
Close: 1578.8,
Volume: 582530000,
Cap: 25395600000,
},
{
Date: 'May 05, 2017',
Open: 1540.87,
High: 1618.03,
Low: 1530.31,
Close: 1555.45,
Volume: 946036000,
Cap: 25133100000,
},
{
Date: 'May 04, 2017',
Open: 1490.72,
High: 1608.91,
Low: 1490.72,
Close: 1537.67,
Volume: 933549000,
Cap: 24311900000,
},
{
Date: 'May 03, 2017',
Open: 1453.78,
High: 1492.77,
Low: 1447.49,
Close: 1490.09,
Volume: 583796000,
Cap: 23707100000,
},
{
Date: 'May 02, 2017',
Open: 1421.03,
High: 1473.9,
Low: 1415.69,
Close: 1452.82,
Volume: 477338000,
Cap: 23170200000,
},
{
Date: 'May 01, 2017',
Open: 1348.3,
High: 1434.32,
Low: 1348.3,
Close: 1421.6,
Volume: 713624000,
Cap: 21981800000,
},
{
Date: 'Apr 30, 2017',
Open: 1321.87,
High: 1347.91,
Low: 1314.92,
Close: 1347.89,
Volume: 413115000,
Cap: 21548400000,
},
{
Date: 'Apr 29, 2017',
Open: 1317.84,
High: 1327.2,
Low: 1315.21,
Close: 1321.79,
Volume: 422706000,
Cap: 21479800000,
},
{
Date: 'Apr 28, 2017',
Open: 1317.74,
High: 1331.28,
Low: 1292.37,
Close: 1316.48,
Volume: 527489000,
Cap: 21476000000,
},
{
Date: 'Apr 27, 2017',
Open: 1281.88,
High: 1319.7,
Low: 1281.3,
Close: 1317.73,
Volume: 449197000,
Cap: 20889200000,
},
{
Date: 'Apr 26, 2017',
Open: 1265.99,
High: 1294.83,
Low: 1265.93,
Close: 1281.08,
Volume: 329631000,
Cap: 20627900000,
},
{
Date: 'Apr 25, 2017',
Open: 1250.45,
High: 1267.58,
Low: 1249.97,
Close: 1265.49,
Volume: 242556000,
Cap: 20372300000,
},
{
Date: 'Apr 24, 2017',
Open: 1209.63,
High: 1250.94,
Low: 1209.63,
Close: 1250.15,
Volume: 235806000,
Cap: 19705400000,
},
{
Date: 'Apr 23, 2017',
Open: 1231.92,
High: 1232.2,
Low: 1203.94,
Close: 1207.21,
Volume: 258951000,
Cap: 20066200000,
},
{
Date: 'Apr 22, 2017',
Open: 1222.71,
High: 1235.56,
Low: 1208.47,
Close: 1231.71,
Volume: 249320000,
Cap: 19913900000,
},
{
Date: 'Apr 21, 2017',
Open: 1229.42,
High: 1235.94,
Low: 1215.56,
Close: 1222.05,
Volume: 272167000,
Cap: 20020700000,
},
{
Date: 'Apr 20, 2017',
Open: 1211.08,
High: 1240.79,
Low: 1208.41,
Close: 1229.08,
Volume: 315108000,
Cap: 19719900000,
},
{
Date: 'Apr 19, 2017',
Open: 1212.13,
High: 1215.51,
Low: 1205.08,
Close: 1210.29,
Volume: 288061000,
Cap: 19734800000,
},
{
Date: 'Apr 18, 2017',
Open: 1193.77,
High: 1217.57,
Low: 1193.77,
Close: 1211.67,
Volume: 270524000,
Cap: 19433800000,
},
{
Date: 'Apr 17, 2017',
Open: 1183.25,
High: 1194.9,
Low: 1172.65,
Close: 1193.91,
Volume: 253206000,
Cap: 19260500000,
},
{
Date: 'Apr 16, 2017',
Open: 1172.61,
High: 1187.22,
Low: 1172.61,
Close: 1182.94,
Volume: 183231000,
Cap: 19085100000,
},
{
Date: 'Apr 15, 2017',
Open: 1167.3,
High: 1188,
Low: 1164.96,
Close: 1172.52,
Volume: 203559000,
Cap: 18996500000,
},
{
Date: 'Apr 14, 2017',
Open: 1170.33,
High: 1190.8,
Low: 1159.79,
Close: 1167.54,
Volume: 254827000,
Cap: 19043800000,
},
{
Date: 'Apr 13, 2017',
Open: 1201.02,
High: 1205.89,
Low: 1156.44,
Close: 1169.28,
Volume: 351969000,
Cap: 19541300000,
},
{
Date: 'Apr 12, 2017',
Open: 1204.81,
High: 1207.14,
Low: 1196.76,
Close: 1200.37,
Volume: 288702000,
Cap: 19600800000,
},
{
Date: 'Apr 11, 2017',
Open: 1187.46,
High: 1208.07,
Low: 1187.46,
Close: 1205.01,
Volume: 216182000,
Cap: 19316000000,
},
{
Date: 'Apr 10, 2017',
Open: 1187.3,
High: 1190.34,
Low: 1179.04,
Close: 1187.13,
Volume: 215883000,
Cap: 19311200000,
},
{
Date: 'Apr 09, 2017',
Open: 1176.57,
High: 1197.21,
Low: 1171.86,
Close: 1187.87,
Volume: 242343000,
Cap: 19134400000,
},
{
Date: 'Apr 08, 2017',
Open: 1172.65,
High: 1184.98,
Low: 1162.58,
Close: 1175.95,
Volume: 209312000,
Cap: 19068600000,
},
{
Date: 'Apr 07, 2017',
Open: 1178.94,
High: 1186.58,
Low: 1163.39,
Close: 1176.9,
Volume: 317022000,
Cap: 19168500000,
},
{
Date: 'Apr 06, 2017',
Open: 1125.81,
High: 1188.37,
Low: 1125.81,
Close: 1182.68,
Volume: 511222000,
Cap: 18302600000,
},
{
Date: 'Apr 05, 2017',
Open: 1134.14,
High: 1135.09,
Low: 1113.63,
Close: 1124.78,
Volume: 414784000,
Cap: 18435700000,
},
{
Date: 'Apr 04, 2017',
Open: 1145.52,
High: 1156.44,
Low: 1120.52,
Close: 1133.25,
Volume: 436310000,
Cap: 18619000000,
},
{
Date: 'Apr 03, 2017',
Open: 1102.95,
High: 1151.74,
Low: 1102.95,
Close: 1143.81,
Volume: 580444000,
Cap: 17924600000,
},
{
Date: 'Apr 02, 2017',
Open: 1080.61,
High: 1107.59,
Low: 1075.45,
Close: 1102.17,
Volume: 514187000,
Cap: 17559400000,
},
{
Date: 'Apr 01, 2017',
Open: 1071.71,
High: 1091.72,
Low: 1061.09,
Close: 1080.5,
Volume: 289634000,
Cap: 17413000000,
},
{
Date: 'Mar 31, 2017',
Open: 1026.64,
High: 1074.92,
Low: 1026.64,
Close: 1071.79,
Volume: 447287000,
Cap: 16679000000,
},
{
Date: 'Mar 30, 2017',
Open: 1042.21,
High: 1049.29,
Low: 1020.04,
Close: 1026.43,
Volume: 352969000,
Cap: 16929800000,
},
{
Date: 'Mar 29, 2017',
Open: 1046.08,
High: 1055.13,
Low: 1015.88,
Close: 1039.97,
Volume: 298458000,
Cap: 16990900000,
},
{
Date: 'Mar 28, 2017',
Open: 1044.58,
High: 1064.65,
Low: 1027.73,
Close: 1047.15,
Volume: 326332000,
Cap: 16964500000,
},
{
Date: 'Mar 27, 2017',
Open: 972.05,
High: 1046.4,
Low: 971.98,
Close: 1045.77,
Volume: 372535000,
Cap: 15785000000,
},
{
Date: 'Mar 26, 2017',
Open: 974.01,
High: 1007.96,
Low: 954.19,
Close: 966.73,
Volume: 303668000,
Cap: 15814800000,
},
{
Date: 'Mar 25, 2017',
Open: 936.54,
High: 975.76,
Low: 903.71,
Close: 972.78,
Volume: 435803000,
Cap: 15204800000,
},
{
Date: 'Mar 24, 2017',
Open: 1038.45,
High: 1040.47,
Low: 934.36,
Close: 937.52,
Volume: 491038000,
Cap: 16857000000,
},
{
Date: 'Mar 23, 2017',
Open: 1050.05,
High: 1058.01,
Low: 1028.93,
Close: 1038.59,
Volume: 248540000,
Cap: 17043400000,
},
{
Date: 'Mar 22, 2017',
Open: 1120.65,
High: 1120.65,
Low: 1014.21,
Close: 1049.14,
Volume: 380841000,
Cap: 18187100000,
},
{
Date: 'Mar 21, 2017',
Open: 1055.36,
High: 1122.43,
Low: 1055.36,
Close: 1120.54,
Volume: 337391000,
Cap: 17125600000,
},
{
Date: 'Mar 20, 2017',
Open: 1037.24,
High: 1063.03,
Low: 1036.68,
Close: 1054.23,
Volume: 286530000,
Cap: 16829800000,
},
{
Date: 'Mar 19, 2017',
Open: 976.73,
High: 1069.91,
Low: 976.73,
Close: 1036.74,
Volume: 406648000,
Cap: 15846000000,
},
{
Date: 'Mar 18, 2017',
Open: 1099.69,
High: 1114.07,
Low: 957.65,
Close: 973.82,
Volume: 621302000,
Cap: 17838700000,
},
{
Date: 'Mar 17, 2017',
Open: 1180.16,
High: 1180.16,
Low: 1099.57,
Close: 1100.23,
Volume: 706599000,
Cap: 19141800000,
},
{
Date: 'Mar 16, 2017',
Open: 1251.33,
High: 1257.98,
Low: 1152.44,
Close: 1187.81,
Volume: 638568000,
Cap: 20293700000,
},
{
Date: 'Mar 15, 2017',
Open: 1240.16,
High: 1251.61,
Low: 1239.75,
Close: 1249.61,
Volume: 297805000,
Cap: 20110400000,
},
{
Date: 'Mar 14, 2017',
Open: 1232.16,
High: 1244.81,
Low: 1220.72,
Close: 1240,
Volume: 245306000,
Cap: 19978200000,
},
{
Date: 'Mar 13, 2017',
Open: 1221.78,
High: 1237.37,
Low: 1217.03,
Close: 1231.92,
Volume: 380277000,
Cap: 19807700000,
},
{
Date: 'Mar 12, 2017',
Open: 1176.62,
High: 1226.98,
Low: 1175.36,
Close: 1221.38,
Volume: 227176000,
Cap: 19073300000,
},
{
Date: 'Mar 11, 2017',
Open: 1116.32,
High: 1193.83,
Low: 1116.32,
Close: 1175.83,
Volume: 283320000,
Cap: 18093700000,
},
{
Date: 'Mar 10, 2017',
Open: 1189.36,
High: 1270.47,
Low: 1077.25,
Close: 1116.72,
Volume: 563796000,
Cap: 19275300000,
},
{
Date: 'Mar 09, 2017',
Open: 1150.35,
High: 1197.46,
Low: 1141.23,
Close: 1188.49,
Volume: 212283000,
Cap: 18640900000,
},
{
Date: 'Mar 08, 2017',
Open: 1223.23,
High: 1232.16,
Low: 1148.08,
Close: 1150,
Volume: 332603000,
Cap: 19819800000,
},
{
Date: 'Mar 07, 2017',
Open: 1273.21,
High: 1275.55,
Low: 1204.8,
Close: 1223.54,
Volume: 291256000,
Cap: 20627100000,
},
{
Date: 'Mar 06, 2017',
Open: 1267.47,
High: 1276,
Low: 1264.6,
Close: 1272.83,
Volume: 153657000,
Cap: 20531900000,
},
{
Date: 'Mar 05, 2017',
Open: 1254.29,
High: 1267.29,
Low: 1238.06,
Close: 1267.12,
Volume: 134127000,
Cap: 20316000000,
},
{
Date: 'Mar 04, 2017',
Open: 1277.43,
High: 1279.4,
Low: 1230.51,
Close: 1255.15,
Volume: 183270000,
Cap: 20688800000,
},
{
Date: 'Mar 03, 2017',
Open: 1250.71,
High: 1280.31,
Low: 1250.71,
Close: 1274.99,
Volume: 315739000,
Cap: 20253700000,
},
{
Date: 'Mar 02, 2017',
Open: 1224.68,
High: 1262.13,
Low: 1215.62,
Close: 1251.01,
Volume: 368275000,
Cap: 19829800000,
},
{
Date: 'Mar 01, 2017',
Open: 1180.04,
High: 1222.5,
Low: 1179.69,
Close: 1222.5,
Volume: 229057000,
Cap: 19104800000,
},
{
Date: 'Feb 28, 2017',
Open: 1180.72,
High: 1193.25,
Low: 1171.82,
Close: 1179.97,
Volume: 184956000,
Cap: 19113600000,
},
{
Date: 'Feb 27, 2017',
Open: 1163.78,
High: 1181.98,
Low: 1163.38,
Close: 1179.97,
Volume: 131570000,
Cap: 18837300000,
},
{
Date: 'Feb 26, 2017',
Open: 1144.27,
High: 1167.47,
Low: 1130.2,
Close: 1165.2,
Volume: 116486000,
Cap: 18518900000,
},
{
Date: 'Feb 25, 2017',
Open: 1170.41,
High: 1174.85,
Low: 1124.59,
Close: 1143.84,
Volume: 139961000,
Cap: 18939500000,
},
{
Date: 'Feb 24, 2017',
Open: 1172.71,
High: 1200.39,
Low: 1131.96,
Close: 1173.68,
Volume: 330759000,
Cap: 18974400000,
},
{
Date: 'Feb 23, 2017',
Open: 1117.27,
High: 1176.62,
Low: 1116.96,
Close: 1166.72,
Volume: 189454000,
Cap: 18075200000,
},
{
Date: 'Feb 22, 2017',
Open: 1114.8,
High: 1125.39,
Low: 1100.55,
Close: 1117.44,
Volume: 136100000,
Cap: 18033400000,
},
{
Date: 'Feb 21, 2017',
Open: 1079.28,
High: 1117.25,
Low: 1076.93,
Close: 1115.3,
Volume: 186869000,
Cap: 17456900000,
},
{
Date: 'Feb 20, 2017',
Open: 1048.69,
High: 1080.49,
Low: 1041.69,
Close: 1079.98,
Volume: 109478000,
Cap: 16960200000,
},
{
Date: 'Feb 19, 2017',
Open: 1054.76,
High: 1056.81,
Low: 1043.46,
Close: 1047.87,
Volume: 77423300,
Cap: 17056600000,
},
{
Date: 'Feb 18, 2017',
Open: 1049.21,
High: 1061.1,
Low: 1046.96,
Close: 1054.42,
Volume: 99073500,
Cap: 16964800000,
},
{
Date: 'Feb 17, 2017',
Open: 1026.12,
High: 1053.17,
Low: 1025.64,
Close: 1046.21,
Volume: 136474000,
Cap: 16589600000,
},
{
Date: 'Feb 16, 2017',
Open: 1007.65,
High: 1033.37,
Low: 1007.65,
Close: 1027.44,
Volume: 122277000,
Cap: 16289100000,
},
{
Date: 'Feb 15, 2017',
Open: 1006.21,
High: 1008.84,
Low: 1001.58,
Close: 1007.48,
Volume: 89759400,
Cap: 16264100000,
},
{
Date: 'Feb 14, 2017',
Open: 991.74,
High: 1011.51,
Low: 986.47,
Close: 1004.55,
Volume: 137946000,
Cap: 16028000000,
},
{
Date: 'Feb 13, 2017',
Open: 998.88,
High: 1002.1,
Low: 976,
Close: 990.64,
Volume: 100607000,
Cap: 16141500000,
},
{
Date: 'Feb 12, 2017',
Open: 1003.52,
High: 1004.76,
Low: 996.92,
Close: 999.18,
Volume: 67530000,
Cap: 16214700000,
},
{
Date: 'Feb 11, 2017',
Open: 988.9,
High: 1009.29,
Low: 982.83,
Close: 1004.45,
Volume: 102261000,
Cap: 15976700000,
},
{
Date: 'Feb 10, 2017',
Open: 995.63,
High: 998.9,
Low: 946.69,
Close: 988.67,
Volume: 190452000,
Cap: 16083600000,
},
{
Date: 'Feb 09, 2017',
Open: 1064.7,
High: 1088.99,
Low: 953.34,
Close: 994.38,
Volume: 407220000,
Cap: 17197100000,
},
{
Date: 'Feb 08, 2017',
Open: 1062.32,
High: 1078.97,
Low: 1037.49,
Close: 1063.07,
Volume: 201855000,
Cap: 17156700000,
},
{
Date: 'Feb 07, 2017',
Open: 1040.14,
High: 1061.93,
Low: 1040.14,
Close: 1061.35,
Volume: 146007000,
Cap: 16796600000,
},
{
Date: 'Feb 06, 2017',
Open: 1028.4,
High: 1044.64,
Low: 1028.16,
Close: 1038.15,
Volume: 111762000,
Cap: 16605400000,
},
{
Date: 'Feb 05, 2017',
Open: 1043.52,
High: 1043.63,
Low: 1022.37,
Close: 1027.34,
Volume: 114208000,
Cap: 16847400000,
},
{
Date: 'Feb 04, 2017',
Open: 1031.33,
High: 1045.9,
Low: 1015.16,
Close: 1042.9,
Volume: 155064000,
Cap: 16648800000,
},
{
Date: 'Feb 03, 2017',
Open: 1011.46,
High: 1033.87,
Low: 1008.79,
Close: 1029.91,
Volume: 201278000,
Cap: 16326100000,
},
{
Date: 'Feb 02, 2017',
Open: 990,
High: 1013.52,
Low: 983.22,
Close: 1011.8,
Volume: 145821000,
Cap: 15977800000,
},
{
Date: 'Feb 01, 2017',
Open: 970.94,
High: 989.11,
Low: 970.74,
Close: 989.02,
Volume: 150110000,
Cap: 15667900000,
},
{
Date: 'Jan 31, 2017',
Open: 920.96,
High: 972.02,
Low: 920.96,
Close: 970.4,
Volume: 164582000,
Cap: 14859700000,
},
{
Date: 'Jan 30, 2017',
Open: 920.15,
High: 923.05,
Low: 919.47,
Close: 920.38,
Volume: 78227300,
Cap: 14844900000,
},
{
Date: 'Jan 29, 2017',
Open: 922.07,
High: 923.42,
Low: 919.15,
Close: 919.5,
Volume: 60851700,
Cap: 14874000000,
},
{
Date: 'Jan 28, 2017',
Open: 919.81,
High: 923.91,
Low: 919.81,
Close: 921.59,
Volume: 68979600,
Cap: 14835800000,
},
{
Date: 'Jan 27, 2017',
Open: 918.36,
High: 923.22,
Low: 915.85,
Close: 919.75,
Volume: 125594000,
Cap: 14810400000,
},
{
Date: 'Jan 26, 2017',
Open: 902.39,
High: 919.33,
Low: 902.22,
Close: 917.59,
Volume: 131958000,
Cap: 14551200000,
},
{
Date: 'Jan 25, 2017',
Open: 891.92,
High: 903.25,
Low: 891.69,
Close: 901.54,
Volume: 120831000,
Cap: 14380700000,
},
{
Date: 'Jan 24, 2017',
Open: 910.68,
High: 924.14,
Low: 892.29,
Close: 892.69,
Volume: 111349000,
Cap: 14681400000,
},
{
Date: 'Jan 23, 2017',
Open: 925.5,
High: 928.27,
Low: 916.74,
Close: 921.01,
Volume: 73588600,
Cap: 14918800000,
},
{
Date: 'Jan 22, 2017',
Open: 922.21,
High: 937.52,
Low: 897.56,
Close: 924.67,
Volume: 116573000,
Cap: 14863600000,
},
{
Date: 'Jan 21, 2017',
Open: 895.55,
High: 927.37,
Low: 895.53,
Close: 921.79,
Volume: 111158000,
Cap: 14432000000,
},
{
Date: 'Jan 20, 2017',
Open: 898.17,
High: 899.4,
Low: 887.01,
Close: 895.03,
Volume: 86728400,
Cap: 14472100000,
},
{
Date: 'Jan 19, 2017',
Open: 888.34,
High: 904.61,
Low: 884.34,
Close: 899.07,
Volume: 105625000,
Cap: 14311700000,
},
{
Date: 'Jan 18, 2017',
Open: 909.37,
High: 917.5,
Low: 858.3,
Close: 886.62,
Volume: 225677000,
Cap: 14648900000,
},
{
Date: 'Jan 17, 2017',
Open: 830.95,
High: 910.56,
Low: 830.8,
Close: 907.94,
Volume: 155095000,
Cap: 13383900000,
},
{
Date: 'Jan 16, 2017',
Open: 821.78,
High: 834.53,
Low: 820.27,
Close: 831.53,
Volume: 82755200,
Cap: 13234600000,
},
{
Date: 'Jan 15, 2017',
Open: 818.14,
High: 823.31,
Low: 812.87,
Close: 821.8,
Volume: 71013600,
Cap: 13174300000,
},
{
Date: 'Jan 14, 2017',
Open: 825.14,
High: 835.09,
Low: 812.46,
Close: 818.41,
Volume: 93063300,
Cap: 13285200000,
},
{
Date: 'Jan 13, 2017',
Open: 803.74,
High: 829,
Low: 780,
Close: 823.98,
Volume: 168968000,
Cap: 12939100000,
},
{
Date: 'Jan 12, 2017',
Open: 775.18,
High: 826.25,
Low: 755.76,
Close: 804.83,
Volume: 222326000,
Cap: 12477600000,
},
{
Date: 'Jan 11, 2017',
Open: 908.12,
High: 919.45,
Low: 762.76,
Close: 777.76,
Volume: 310929000,
Cap: 14615700000,
},
{
Date: 'Jan 10, 2017',
Open: 902.44,
High: 914.87,
Low: 901.06,
Close: 907.68,
Volume: 115808000,
Cap: 14522600000,
},
{
Date: 'Jan 09, 2017',
Open: 913.24,
High: 913.69,
Low: 879.81,
Close: 902.83,
Volume: 141877000,
Cap: 14694900000,
},
{
Date: 'Jan 08, 2017',
Open: 908.17,
High: 942.72,
Low: 887.25,
Close: 911.2,
Volume: 158715000,
Cap: 14611400000,
},
{
Date: 'Jan 07, 2017',
Open: 903.49,
High: 908.59,
Low: 823.56,
Close: 908.59,
Volume: 279550000,
Cap: 14534400000,
},
{
Date: 'Jan 06, 2017',
Open: 1014.24,
High: 1046.81,
Low: 883.94,
Close: 902.2,
Volume: 351876000,
Cap: 16314100000,
},
{
Date: 'Jan 05, 2017',
Open: 1156.73,
High: 1191.1,
Low: 910.42,
Close: 1013.38,
Volume: 510199000,
Cap: 18604000000,
},
{
Date: 'Jan 04, 2017',
Open: 1044.4,
High: 1159.42,
Low: 1044.4,
Close: 1154.73,
Volume: 344946000,
Cap: 16795400000,
},
{
Date: 'Jan 03, 2017',
Open: 1021.6,
High: 1044.08,
Low: 1021.6,
Close: 1043.84,
Volume: 185168000,
Cap: 16426600000,
},
{
Date: 'Jan 02, 2017',
Open: 998.62,
High: 1031.39,
Low: 996.7,
Close: 1021.75,
Volume: 222185000,
Cap: 16055100000,
},
{
Date: 'Jan 01, 2017',
Open: 963.66,
High: 1003.08,
Low: 958.7,
Close: 998.33,
Volume: 147775000,
Cap: 15491200000,
},
{
Date: 'Dec 31, 2016',
Open: 960.63,
High: 963.74,
Low: 947.24,
Close: 963.74,
Volume: 99135100,
Cap: 15440700000,
},
{
Date: 'Dec 30, 2016',
Open: 972.53,
High: 972.53,
Low: 934.83,
Close: 961.24,
Volume: 187474000,
Cap: 15630200000,
},
{
Date: 'Dec 29, 2016',
Open: 975.13,
High: 979.4,
Low: 954.5,
Close: 973.5,
Volume: 199320000,
Cap: 15670000000,
},
{
Date: 'Dec 28, 2016',
Open: 934.83,
High: 975.92,
Low: 934.83,
Close: 975.92,
Volume: 236630000,
Cap: 15020500000,
},
{
Date: 'Dec 27, 2016',
Open: 908.35,
High: 940.05,
Low: 904.25,
Close: 933.2,
Volume: 167308000,
Cap: 14593300000,
},
{
Date: 'Dec 26, 2016',
Open: 896.9,
High: 913.18,
Low: 896.9,
Close: 907.61,
Volume: 123771000,
Cap: 14407800000,
},
{
Date: 'Dec 25, 2016',
Open: 899.65,
High: 899.65,
Low: 862.42,
Close: 896.18,
Volume: 143665000,
Cap: 14450100000,
},
{
Date: 'Dec 24, 2016',
Open: 922.18,
High: 923.48,
Low: 886.34,
Close: 898.82,
Volume: 137727000,
Cap: 14810300000,
},
{
Date: 'Dec 23, 2016',
Open: 864.89,
High: 925.12,
Low: 864.68,
Close: 921.98,
Volume: 275564000,
Cap: 13888600000,
},
{
Date: 'Dec 22, 2016',
Open: 834.18,
High: 875.78,
Low: 834.15,
Close: 864.54,
Volume: 200027000,
Cap: 13393800000,
},
{
Date: 'Dec 21, 2016',
Open: 800.64,
High: 834.28,
Low: 799.4,
Close: 834.28,
Volume: 155576000,
Cap: 12853700000,
},
{
Date: 'Dec 20, 2016',
Open: 792.25,
High: 801.34,
Low: 791.5,
Close: 800.88,
Volume: 99629300,
Cap: 12717600000,
},
{
Date: 'Dec 19, 2016',
Open: 790.69,
High: 793.61,
Low: 790.32,
Close: 792.71,
Volume: 74886400,
Cap: 12691100000,
},
{
Date: 'Dec 18, 2016',
Open: 791.01,
High: 794.74,
Low: 788.03,
Close: 790.53,
Volume: 60524400,
Cap: 12694800000,