Skip to content

Instantly share code, notes, and snippets.

@RobertLowe

RobertLowe/json

Last active January 6, 2018 23:15
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save RobertLowe/63642523f227b15c6616a1d89f5b489f to your computer and use it in GitHub Desktop.
Save RobertLowe/63642523f227b15c6616a1d89f5b489f to your computer and use it in GitHub Desktop.
Download ZIP
IBM EoD 2014->2016
Raw
json
[ {
"date": "2014-01-02T14:30:00.000Z",
"open": 187.2100067138672,
"low": 185.1999969482422,
"high": 187.39999389648438,
"close": 185.52999877929688,
"volume": 4546500
}, {
"date": "2014-01-03T14:30:00.000Z",
"open": 185.8300018310547,
"low": 185.3000030517578,
"high": 187.35000610351562,
"close": 186.63999938964844,
"volume": 4063200
}, {
"date": "2014-01-06T14:30:00.000Z",
"open": 187.14999389648438,
"low": 185.3000030517578,
"high": 187.36000061035156,
"close": 186,
"volume": 4067800
}, {
"date": "2014-01-07T14:30:00.000Z",
"open": 186.38999938964844,
"low": 186.3800048828125,
"high": 190.35000610351562,
"close": 189.7100067138672,
"volume": 5932300
}, {
"date": "2014-01-08T14:30:00.000Z",
"open": 189.3300018310547,
"low": 187.25999450683594,
"high": 189.4199981689453,
"close": 187.97000122070312,
"volume": 4603700
}, {
"date": "2014-01-09T14:30:00.000Z",
"open": 189.02000427246094,
"low": 186.5500030517578,
"high": 189.5,
"close": 187.3800048828125,
"volume": 4321300
}, {
"date": "2014-01-10T14:30:00.000Z",
"open": 188.30999755859375,
"low": 186.27999877929688,
"high": 188.57000732421875,
"close": 187.25999450683594,
"volume": 4022400
}, {
"date": "2014-01-13T14:30:00.000Z",
"open": 186.25999450683594,
"low": 183.86000061035156,
"high": 186.9499969482422,
"close": 184.16000366210938,
"volume": 5784700
}, {
"date": "2014-01-14T14:30:00.000Z",
"open": 185.05999755859375,
"low": 183.8800048828125,
"high": 186.42999267578125,
"close": 185.9199981689453,
"volume": 4619200
}, {
"date": "2014-01-15T14:30:00.000Z",
"open": 185.82000732421875,
"low": 185.49000549316406,
"high": 188.64999389648438,
"close": 187.74000549316406,
"volume": 4816500
}, {
"date": "2014-01-16T14:30:00.000Z",
"open": 187.52999877929688,
"low": 186.8000030517578,
"high": 188.99000549316406,
"close": 188.75999450683594,
"volume": 4770300
}, {
"date": "2014-01-17T14:30:00.000Z",
"open": 188.0399932861328,
"low": 187.86000061035156,
"high": 190.80999755859375,
"close": 190.08999633789062,
"volume": 7644600
}, {
"date": "2014-01-21T14:30:00.000Z",
"open": 190.22999572753906,
"low": 186.7899932861328,
"high": 190.38999938964844,
"close": 188.42999267578125,
"volume": 11076300
}, {
"date": "2014-01-22T14:30:00.000Z",
"open": 181.27999877929688,
"low": 179.6699981689453,
"high": 183.5,
"close": 182.25,
"volume": 13796100
}, {
"date": "2014-01-23T14:30:00.000Z",
"open": 181.42999267578125,
"low": 180.7100067138672,
"high": 183.72000122070312,
"close": 182.72999572753906,
"volume": 6973900
}, {
"date": "2014-01-24T14:30:00.000Z",
"open": 181.25,
"low": 179.63999938964844,
"high": 182.80999755859375,
"close": 179.63999938964844,
"volume": 6890600
}, {
"date": "2014-01-27T14:30:00.000Z",
"open": 179.61000061035156,
"low": 177.66000366210938,
"high": 179.64999389648438,
"close": 177.89999389648438,
"volume": 5208600
}, {
"date": "2014-01-28T14:30:00.000Z",
"open": 178.0500030517578,
"low": 176.16000366210938,
"high": 178.4499969482422,
"close": 176.85000610351562,
"volume": 5333300
}, {
"date": "2014-01-29T14:30:00.000Z",
"open": 175.97999572753906,
"low": 175.88999938964844,
"high": 178.52999877929688,
"close": 176.39999389648438,
"volume": 4970900
}, {
"date": "2014-01-30T14:30:00.000Z",
"open": 177.1699981689453,
"low": 176.36000061035156,
"high": 177.86000061035156,
"close": 177.36000061035156,
"volume": 4853700
}, {
"date": "2014-01-31T14:30:00.000Z",
"open": 176.11000061035156,
"low": 175.33999633789062,
"high": 177.83999633789062,
"close": 176.67999267578125,
"volume": 5193400
}, {
"date": "2014-02-03T14:30:00.000Z",
"open": 176.02000427246094,
"low": 172.72000122070312,
"high": 176.02000427246094,
"close": 172.89999389648438,
"volume": 7186800
}, {
"date": "2014-02-04T14:30:00.000Z",
"open": 173.52999877929688,
"low": 172.36000061035156,
"high": 173.75,
"close": 172.83999633789062,
"volume": 4349800
}, {
"date": "2014-02-05T14:30:00.000Z",
"open": 172.19000244140625,
"low": 172.19000244140625,
"high": 174.97000122070312,
"close": 174.24000549316406,
"volume": 4712300
}, {
"date": "2014-02-06T14:30:00.000Z",
"open": 173.97000122070312,
"low": 173.7899932861328,
"high": 174.85000610351562,
"close": 174.6699981689453,
"volume": 4292200
}, {
"date": "2014-02-07T14:30:00.000Z",
"open": 175.63999938964844,
"low": 175.07000732421875,
"high": 177.55999755859375,
"close": 177.25,
"volume": 4692900
}, {
"date": "2014-02-10T14:30:00.000Z",
"open": 176.97000122070312,
"low": 176.25,
"high": 177.64999389648438,
"close": 177.13999938964844,
"volume": 3540400
}, {
"date": "2014-02-11T14:30:00.000Z",
"open": 176.80999755859375,
"low": 176.8000030517578,
"high": 180.38999938964844,
"close": 179.6999969482422,
"volume": 4647300
}, {
"date": "2014-02-12T14:30:00.000Z",
"open": 179.52000427246094,
"low": 179.25999450683594,
"high": 181.25,
"close": 180.24000549316406,
"volume": 3983000
}, {
"date": "2014-02-13T14:30:00.000Z",
"open": 178.22000122070312,
"low": 177.86000061035156,
"high": 182.36000061035156,
"close": 181.83999633789062,
"volume": 4482000
}, {
"date": "2014-02-14T14:30:00.000Z",
"open": 181.25999450683594,
"low": 180.99000549316406,
"high": 184.42999267578125,
"close": 183.69000244140625,
"volume": 4659900
}, {
"date": "2014-02-18T14:30:00.000Z",
"open": 183.17999267578125,
"low": 182.32000732421875,
"high": 184,
"close": 183.19000244140625,
"volume": 4435200
}, {
"date": "2014-02-19T14:30:00.000Z",
"open": 182.74000549316406,
"low": 182.41000366210938,
"high": 185.64999389648438,
"close": 182.9499969482422,
"volume": 4671500
}, {
"date": "2014-02-20T14:30:00.000Z",
"open": 182.9600067138672,
"low": 182.7899932861328,
"high": 184.86000061035156,
"close": 184.25999450683594,
"volume": 4968200
}, {
"date": "2014-02-21T14:30:00.000Z",
"open": 184.25,
"low": 182.6199951171875,
"high": 185.7100067138672,
"close": 182.7899932861328,
"volume": 5699300
}, {
"date": "2014-02-24T14:30:00.000Z",
"open": 182.82000732421875,
"low": 182.82000732421875,
"high": 185.16000366210938,
"close": 183.4499969482422,
"volume": 4595300
}, {
"date": "2014-02-25T14:30:00.000Z",
"open": 183.52000427246094,
"low": 182.8800048828125,
"high": 184.60000610351562,
"close": 183.22999572753906,
"volume": 3902300
}, {
"date": "2014-02-26T14:30:00.000Z",
"open": 183.94000244140625,
"low": 183.55999755859375,
"high": 185.27999877929688,
"close": 184.05999755859375,
"volume": 3740700
}, {
"date": "2014-02-27T14:30:00.000Z",
"open": 183.8300018310547,
"low": 183.80999755859375,
"high": 185.9499969482422,
"close": 185.27000427246094,
"volume": 3827800
}, {
"date": "2014-02-28T14:30:00.000Z",
"open": 185.3800048828125,
"low": 183.64999389648438,
"high": 186.1199951171875,
"close": 185.1699981689453,
"volume": 4667900
}, {
"date": "2014-03-03T14:30:00.000Z",
"open": 183.3300018310547,
"low": 182.82000732421875,
"high": 184.63999938964844,
"close": 184.25999450683594,
"volume": 3950100
}, {
"date": "2014-03-04T14:30:00.000Z",
"open": 185.80999755859375,
"low": 185.67999267578125,
"high": 187.16000366210938,
"close": 186.44000244140625,
"volume": 4733000
}, {
"date": "2014-03-05T14:30:00.000Z",
"open": 186.57000732421875,
"low": 186.39999389648438,
"high": 187.9499969482422,
"close": 187.13999938964844,
"volume": 3485200
}, {
"date": "2014-03-06T14:30:00.000Z",
"open": 187.3699951171875,
"low": 186.89999389648438,
"high": 188.38999938964844,
"close": 187.63999938964844,
"volume": 3817300
}, {
"date": "2014-03-07T14:30:00.000Z",
"open": 188.35000610351562,
"low": 187.17999267578125,
"high": 188.9199981689453,
"close": 187.67999267578125,
"volume": 4117800
}, {
"date": "2014-03-10T13:30:00.000Z",
"open": 187.5500030517578,
"low": 185.85000610351562,
"high": 188.3699951171875,
"close": 186.38999938964844,
"volume": 4591200
}, {
"date": "2014-03-11T13:30:00.000Z",
"open": 187.41000366210938,
"low": 186.0399932861328,
"high": 188.4499969482422,
"close": 186.75999450683594,
"volume": 4229500
}, {
"date": "2014-03-12T13:30:00.000Z",
"open": 186.00999450683594,
"low": 185.88999938964844,
"high": 187.4499969482422,
"close": 186.22000122070312,
"volume": 4833000
}, {
"date": "2014-03-13T13:30:00.000Z",
"open": 186.41000366210938,
"low": 183.7100067138672,
"high": 187,
"close": 183.89999389648438,
"volume": 4913200
}, {
"date": "2014-03-14T13:30:00.000Z",
"open": 183.88999938964844,
"low": 182.2100067138672,
"high": 184.2899932861328,
"close": 182.2100067138672,
"volume": 5490300
}, {
"date": "2014-03-17T13:30:00.000Z",
"open": 182.66000366210938,
"low": 182.66000366210938,
"high": 186.35000610351562,
"close": 185.80999755859375,
"volume": 4938100
}, {
"date": "2014-03-18T13:30:00.000Z",
"open": 185.99000549316406,
"low": 185.5399932861328,
"high": 187.89999389648438,
"close": 186.80999755859375,
"volume": 3961300
}, {
"date": "2014-03-19T13:30:00.000Z",
"open": 185.60000610351562,
"low": 183.5,
"high": 186.6999969482422,
"close": 184.7100067138672,
"volume": 4323900
}, {
"date": "2014-03-20T13:30:00.000Z",
"open": 184.47000122070312,
"low": 184.1699981689453,
"high": 188.25999450683594,
"close": 187.89999389648438,
"volume": 5062600
}, {
"date": "2014-03-21T13:30:00.000Z",
"open": 188.5,
"low": 186.39999389648438,
"high": 188.6999969482422,
"close": 186.6699981689453,
"volume": 12535200
}, {
"date": "2014-03-24T13:30:00.000Z",
"open": 187.42999267578125,
"low": 187.3699951171875,
"high": 189.44000244140625,
"close": 188.25,
"volume": 5738500
}, {
"date": "2014-03-25T13:30:00.000Z",
"open": 188.75999450683594,
"low": 188.6999969482422,
"high": 195.39999389648438,
"close": 195.0399932861328,
"volume": 10912700
}, {
"date": "2014-03-26T13:30:00.000Z",
"open": 194.97999572753906,
"low": 191.9600067138672,
"high": 195.6300048828125,
"close": 192.6199951171875,
"volume": 6851700
}, {
"date": "2014-03-27T13:30:00.000Z",
"open": 191.91000366210938,
"low": 189.32000732421875,
"high": 192.6699981689453,
"close": 189.8300018310547,
"volume": 6767700
}, {
"date": "2014-03-28T13:30:00.000Z",
"open": 189.94000244140625,
"low": 189.11000061035156,
"high": 192.6199951171875,
"close": 190.4499969482422,
"volume": 5194400
}, {
"date": "2014-03-31T13:30:00.000Z",
"open": 191.63999938964844,
"low": 191.39999389648438,
"high": 193.77000427246094,
"close": 192.49000549316406,
"volume": 8537300
}, {
"date": "2014-04-01T13:30:00.000Z",
"open": 193.1199951171875,
"low": 192.77999877929688,
"high": 195.1300048828125,
"close": 194.5,
"volume": 5394100
}, {
"date": "2014-04-02T13:30:00.000Z",
"open": 194.24000549316406,
"low": 192.49000549316406,
"high": 194.5,
"close": 193.5500030517578,
"volume": 4924100
}, {
"date": "2014-04-03T13:30:00.000Z",
"open": 193.1999969482422,
"low": 192.35000610351562,
"high": 193.3800048828125,
"close": 192.69000244140625,
"volume": 4091100
}, {
"date": "2014-04-04T13:30:00.000Z",
"open": 193.1199951171875,
"low": 191.27999877929688,
"high": 193.97000122070312,
"close": 191.77000427246094,
"volume": 6089900
}, {
"date": "2014-04-07T13:30:00.000Z",
"open": 191.72000122070312,
"low": 191.57000732421875,
"high": 195.30999755859375,
"close": 194.52000427246094,
"volume": 6740500
}, {
"date": "2014-04-08T13:30:00.000Z",
"open": 193.88999938964844,
"low": 192.69000244140625,
"high": 194.1699981689453,
"close": 193.2899932861328,
"volume": 5125000
}, {
"date": "2014-04-09T13:30:00.000Z",
"open": 193.8800048828125,
"low": 193.60000610351562,
"high": 197,
"close": 196.63999938964844,
"volume": 5480100
}, {
"date": "2014-04-10T13:30:00.000Z",
"open": 196.05999755859375,
"low": 195.66000366210938,
"high": 199.2100067138672,
"close": 195.67999267578125,
"volume": 8417900
}, {
"date": "2014-04-11T13:30:00.000Z",
"open": 195.0399932861328,
"low": 194.27000427246094,
"high": 197,
"close": 195.19000244140625,
"volume": 4835000
}, {
"date": "2014-04-14T13:30:00.000Z",
"open": 196.24000549316406,
"low": 195.8800048828125,
"high": 198.24000549316406,
"close": 197.77000427246094,
"volume": 5431100
}, {
"date": "2014-04-15T13:30:00.000Z",
"open": 195.97999572753906,
"low": 195.4199981689453,
"high": 197.41000366210938,
"close": 197.02000427246094,
"volume": 5351300
}, {
"date": "2014-04-16T13:30:00.000Z",
"open": 198.0500030517578,
"low": 195,
"high": 198.7100067138672,
"close": 196.39999389648438,
"volume": 8527300
}, {
"date": "2014-04-17T13:30:00.000Z",
"open": 187.25,
"low": 187.00999450683594,
"high": 190.6999969482422,
"close": 190.00999450683594,
"volume": 11249600
}, {
"date": "2014-04-21T13:30:00.000Z",
"open": 189.8000030517578,
"low": 189.74000549316406,
"high": 192.80999755859375,
"close": 192.27000427246094,
"volume": 5419700
}, {
"date": "2014-04-22T13:30:00.000Z",
"open": 192.00999450683594,
"low": 191.1999969482422,
"high": 193,
"close": 192.14999389648438,
"volume": 3878600
}, {
"date": "2014-04-23T13:30:00.000Z",
"open": 191.7899932861328,
"low": 190.11000061035156,
"high": 192.41000366210938,
"close": 191.72999572753906,
"volume": 4736400
}, {
"date": "2014-04-24T13:30:00.000Z",
"open": 192.22000122070312,
"low": 190.02999877929688,
"high": 192.22000122070312,
"close": 190.22000122070312,
"volume": 4407100
}, {
"date": "2014-04-25T13:30:00.000Z",
"open": 190.5399932861328,
"low": 189.11000061035156,
"high": 190.6699981689453,
"close": 189.6300048828125,
"volume": 3871000
}, {
"date": "2014-04-28T13:30:00.000Z",
"open": 191.13999938964844,
"low": 190.5800018310547,
"high": 193.99000549316406,
"close": 193.13999938964844,
"volume": 5638300
}, {
"date": "2014-04-29T13:30:00.000Z",
"open": 193.58999633789062,
"low": 193.41000366210938,
"high": 195.94000244140625,
"close": 195.11000061035156,
"volume": 4626300
}, {
"date": "2014-04-30T13:30:00.000Z",
"open": 194.3800048828125,
"low": 194.35000610351562,
"high": 196.86000061035156,
"close": 196.47000122070312,
"volume": 4206800
}, {
"date": "2014-05-01T13:30:00.000Z",
"open": 196.30999755859375,
"low": 193.14999389648438,
"high": 196.74000549316406,
"close": 193.52999877929688,
"volume": 3674000
}, {
"date": "2014-05-02T13:30:00.000Z",
"open": 193.75,
"low": 191.25,
"high": 193.83999633789062,
"close": 191.44000244140625,
"volume": 3049900
}, {
"date": "2014-05-05T13:30:00.000Z",
"open": 191.0500030517578,
"low": 189.8000030517578,
"high": 191.49000549316406,
"close": 191.25999450683594,
"volume": 2222100
}, {
"date": "2014-05-06T13:30:00.000Z",
"open": 190.92999267578125,
"low": 189.25,
"high": 190.9499969482422,
"close": 190.02999877929688,
"volume": 3188700
}, {
"date": "2014-05-07T13:30:00.000Z",
"open": 189.33999633789062,
"low": 186.92999267578125,
"high": 190.3000030517578,
"close": 189.3000030517578,
"volume": 3821000
}, {
"date": "2014-05-08T13:30:00.000Z",
"open": 189.16000366210938,
"low": 188.22999572753906,
"high": 190.57000732421875,
"close": 188.91000366210938,
"volume": 2431900
}, {
"date": "2014-05-09T13:30:00.000Z",
"open": 188.97999572753906,
"low": 188.3699951171875,
"high": 190.58999633789062,
"close": 190.0800018310547,
"volume": 2261600
}, {
"date": "2014-05-12T13:30:00.000Z",
"open": 191.1199951171875,
"low": 190.94000244140625,
"high": 193.02000427246094,
"close": 192.57000732421875,
"volume": 3777400
}, {
"date": "2014-05-13T13:30:00.000Z",
"open": 192.7899932861328,
"low": 191.75999450683594,
"high": 193.02999877929688,
"close": 192.19000244140625,
"volume": 2226600
}, {
"date": "2014-05-14T13:30:00.000Z",
"open": 191.91000366210938,
"low": 188.1699981689453,
"high": 191.99000549316406,
"close": 188.72000122070312,
"volume": 5251500
}, {
"date": "2014-05-15T13:30:00.000Z",
"open": 189.07000732421875,
"low": 186.17999267578125,
"high": 189.0800018310547,
"close": 186.4600067138672,
"volume": 4202200
}, {
"date": "2014-05-16T13:30:00.000Z",
"open": 186.27000427246094,
"low": 185.92999267578125,
"high": 187.41000366210938,
"close": 187.05999755859375,
"volume": 3949500
}, {
"date": "2014-05-19T13:30:00.000Z",
"open": 186.61000061035156,
"low": 186.0399932861328,
"high": 187.1300048828125,
"close": 187,
"volume": 3270700
}, {
"date": "2014-05-20T13:30:00.000Z",
"open": 186.25,
"low": 184.6999969482422,
"high": 186.6999969482422,
"close": 184.88999938964844,
"volume": 3026500
}, {
"date": "2014-05-21T13:30:00.000Z",
"open": 185.85000610351562,
"low": 184.9499969482422,
"high": 187.16000366210938,
"close": 186.38999938964844,
"volume": 2988000
}, {
"date": "2014-05-22T13:30:00.000Z",
"open": 186.4499969482422,
"low": 185.02999877929688,
"high": 186.4499969482422,
"close": 185.67999267578125,
"volume": 2218000
}, {
"date": "2014-05-23T13:30:00.000Z",
"open": 185.83999633789062,
"low": 185.30999755859375,
"high": 186.13999938964844,
"close": 185.94000244140625,
"volume": 2562900
}, {
"date": "2014-05-27T13:30:00.000Z",
"open": 184.8000030517578,
"low": 183.92999267578125,
"high": 185.64999389648438,
"close": 184.77999877929688,
"volume": 4793800
}, {
"date": "2014-05-28T13:30:00.000Z",
"open": 184.47999572753906,
"low": 182.94000244140625,
"high": 184.8800048828125,
"close": 183.0800018310547,
"volume": 3721600
}, {
"date": "2014-05-29T13:30:00.000Z",
"open": 183.63999938964844,
"low": 182.3300018310547,
"high": 183.77999877929688,
"close": 183.75999450683594,
"volume": 2759900
}, {
"date": "2014-05-30T13:30:00.000Z",
"open": 183.3800048828125,
"low": 182.49000549316406,
"high": 184.57000732421875,
"close": 184.36000061035156,
"volume": 4620500
}, {
"date": "2014-06-02T13:30:00.000Z",
"open": 184.75999450683594,
"low": 184.6699981689453,
"high": 186.27999877929688,
"close": 185.69000244140625,
"volume": 3200500
}, {
"date": "2014-06-03T13:30:00.000Z",
"open": 185.5500030517578,
"low": 184.1199951171875,
"high": 185.75999450683594,
"close": 184.3699951171875,
"volume": 2517100
}, {
"date": "2014-06-04T13:30:00.000Z",
"open": 184.7100067138672,
"low": 184.1999969482422,
"high": 185.4499969482422,
"close": 184.50999450683594,
"volume": 2376800
}, {
"date": "2014-06-05T13:30:00.000Z",
"open": 184.66000366210938,
"low": 183.9199981689453,
"high": 186.08999633789062,
"close": 185.97999572753906,
"volume": 2852200
}, {
"date": "2014-06-06T13:30:00.000Z",
"open": 186.47000122070312,
"low": 185.89999389648438,
"high": 187.64999389648438,
"close": 186.3699951171875,
"volume": 3296700
}, {
"date": "2014-06-09T13:30:00.000Z",
"open": 186.22000122070312,
"low": 185.9600067138672,
"high": 187.63999938964844,
"close": 186.22000122070312,
"volume": 2728400
}, {
"date": "2014-06-10T13:30:00.000Z",
"open": 186.1999969482422,
"low": 183.82000732421875,
"high": 186.22000122070312,
"close": 184.2899932861328,
"volume": 4154900
}, {
"date": "2014-06-11T13:30:00.000Z",
"open": 183.61000061035156,
"low": 182.00999450683594,
"high": 184.1999969482422,
"close": 182.25,
"volume": 4061700
}, {
"date": "2014-06-12T13:30:00.000Z",
"open": 182.47999572753906,
"low": 180.91000366210938,
"high": 182.5500030517578,
"close": 181.22000122070312,
"volume": 4425300
}, {
"date": "2014-06-13T13:30:00.000Z",
"open": 182,
"low": 181.52000427246094,
"high": 183,
"close": 182.55999755859375,
"volume": 2773600
}, {
"date": "2014-06-16T13:30:00.000Z",
"open": 182.39999389648438,
"low": 181.24000549316406,
"high": 182.7100067138672,
"close": 182.35000610351562,
"volume": 3556200
}, {
"date": "2014-06-17T13:30:00.000Z",
"open": 181.89999389648438,
"low": 181.55999755859375,
"high": 182.80999755859375,
"close": 182.25999450683594,
"volume": 2460900
}, {
"date": "2014-06-18T13:30:00.000Z",
"open": 182.0399932861328,
"low": 181.7899932861328,
"high": 183.61000061035156,
"close": 183.60000610351562,
"volume": 3931800
}, {
"date": "2014-06-19T13:30:00.000Z",
"open": 184.1199951171875,
"low": 182.36000061035156,
"high": 184.47000122070312,
"close": 182.82000732421875,
"volume": 3551100
}, {
"date": "2014-06-20T13:30:00.000Z",
"open": 182.58999633789062,
"low": 181.39999389648438,
"high": 182.6699981689453,
"close": 181.5500030517578,
"volume": 10686800
}, {
"date": "2014-06-23T13:30:00.000Z",
"open": 181.9199981689453,
"low": 181,
"high": 182.25,
"close": 182.13999938964844,
"volume": 3231700
}, {
"date": "2014-06-24T13:30:00.000Z",
"open": 181.5,
"low": 180.64999389648438,
"high": 183,
"close": 180.8800048828125,
"volume": 3875400
}, {
"date": "2014-06-25T13:30:00.000Z",
"open": 180.25,
"low": 180.05999755859375,
"high": 180.97000122070312,
"close": 180.72000122070312,
"volume": 2762800
}, {
"date": "2014-06-26T13:30:00.000Z",
"open": 180.8699951171875,
"low": 179.27000427246094,
"high": 181.3699951171875,
"close": 180.3699951171875,
"volume": 3258500
}, {
"date": "2014-06-27T13:30:00.000Z",
"open": 179.77000427246094,
"low": 179.66000366210938,
"high": 182.4600067138672,
"close": 181.7100067138672,
"volume": 4575500
}, {
"date": "2014-06-30T13:30:00.000Z",
"open": 181.3300018310547,
"low": 180.25999450683594,
"high": 181.92999267578125,
"close": 181.27000427246094,
"volume": 4223800
}, {
"date": "2014-07-01T13:30:00.000Z",
"open": 181.6999969482422,
"low": 181.6999969482422,
"high": 187.27000427246094,
"close": 186.35000610351562,
"volume": 6643100
}, {
"date": "2014-07-02T13:30:00.000Z",
"open": 186.33999633789062,
"low": 186.1699981689453,
"high": 188.99000549316406,
"close": 188.38999938964844,
"volume": 5093000
}, {
"date": "2014-07-03T13:30:00.000Z",
"open": 188.38999938964844,
"low": 187.35000610351562,
"high": 188.80999755859375,
"close": 188.52999877929688,
"volume": 2422400
}, {
"date": "2014-07-07T13:30:00.000Z",
"open": 187.61000061035156,
"low": 187.44000244140625,
"high": 188.27000427246094,
"close": 188.0399932861328,
"volume": 2958700
}, {
"date": "2014-07-08T13:30:00.000Z",
"open": 187.64999389648438,
"low": 186.3699951171875,
"high": 188.0800018310547,
"close": 187.22000122070312,
"volume": 3135100
}, {
"date": "2014-07-09T13:30:00.000Z",
"open": 187.67999267578125,
"low": 186.88999938964844,
"high": 188.89999389648438,
"close": 188.4199981689453,
"volume": 3309600
}, {
"date": "2014-07-10T13:30:00.000Z",
"open": 186.44000244140625,
"low": 186.2100067138672,
"high": 188.0500030517578,
"close": 187.6999969482422,
"volume": 3177800
}, {
"date": "2014-07-11T13:30:00.000Z",
"open": 187.72999572753906,
"low": 186.7100067138672,
"high": 188.35000610351562,
"close": 188,
"volume": 2402500
}, {
"date": "2014-07-14T13:30:00.000Z",
"open": 188.5500030517578,
"low": 188.52999877929688,
"high": 190.44000244140625,
"close": 189.86000061035156,
"volume": 4501100
}, {
"date": "2014-07-15T13:30:00.000Z",
"open": 189.5399932861328,
"low": 188.2100067138672,
"high": 190.0800018310547,
"close": 188.49000549316406,
"volume": 4864700
}, {
"date": "2014-07-16T13:30:00.000Z",
"open": 192.24000549316406,
"low": 190.75999450683594,
"high": 193.36000061035156,
"close": 192.36000061035156,
"volume": 7812600
}, {
"date": "2014-07-17T13:30:00.000Z",
"open": 192.36000061035156,
"low": 192,
"high": 195.9499969482422,
"close": 192.49000549316406,
"volume": 8872300
}, {
"date": "2014-07-18T13:30:00.000Z",
"open": 191.9600067138672,
"low": 190,
"high": 193.44000244140625,
"close": 192.5,
"volume": 8166400
}, {
"date": "2014-07-21T13:30:00.000Z",
"open": 191.3000030517578,
"low": 189.25,
"high": 191.6999969482422,
"close": 190.85000610351562,
"volume": 4154400
}, {
"date": "2014-07-22T13:30:00.000Z",
"open": 191.58999633789062,
"low": 191.55999755859375,
"high": 194.72000122070312,
"close": 194.08999633789062,
"volume": 4853000
}, {
"date": "2014-07-23T13:30:00.000Z",
"open": 194.11000061035156,
"low": 193.57000732421875,
"high": 194.89999389648438,
"close": 193.6300048828125,
"volume": 3584200
}, {
"date": "2014-07-24T13:30:00.000Z",
"open": 193.9499969482422,
"low": 193.75,
"high": 195.6199951171875,
"close": 195.24000549316406,
"volume": 3612700
}, {
"date": "2014-07-25T13:30:00.000Z",
"open": 195.3000030517578,
"low": 193.7899932861328,
"high": 195.89999389648438,
"close": 194.39999389648438,
"volume": 3376400
}, {
"date": "2014-07-28T13:30:00.000Z",
"open": 194.3000030517578,
"low": 193.64999389648438,
"high": 196.39999389648438,
"close": 195.77999877929688,
"volume": 3242400
}, {
"date": "2014-07-29T13:30:00.000Z",
"open": 195.3000030517578,
"low": 194.5399932861328,
"high": 195.88999938964844,
"close": 194.57000732421875,
"volume": 3264100
}, {
"date": "2014-07-30T13:30:00.000Z",
"open": 195.1999969482422,
"low": 192.89999389648438,
"high": 195.99000549316406,
"close": 194,
"volume": 3943800
}, {
"date": "2014-07-31T13:30:00.000Z",
"open": 192.83999633789062,
"low": 191.5399932861328,
"high": 194.2899932861328,
"close": 191.6699981689453,
"volume": 4207500
}, {
"date": "2014-08-01T13:30:00.000Z",
"open": 190.5,
"low": 188.86000061035156,
"high": 191.5,
"close": 189.14999389648438,
"volume": 5181100
}, {
"date": "2014-08-04T13:30:00.000Z",
"open": 189.35000610351562,
"low": 188.60000610351562,
"high": 189.9499969482422,
"close": 189.63999938964844,
"volume": 2125900
}, {
"date": "2014-08-05T13:30:00.000Z",
"open": 188.75,
"low": 186.44000244140625,
"high": 189.1999969482422,
"close": 187.10000610351562,
"volume": 3307900
}, {
"date": "2014-08-06T13:30:00.000Z",
"open": 185.36000061035156,
"low": 184.44000244140625,
"high": 186.8800048828125,
"close": 185.97000122070312,
"volume": 3847000
}, {
"date": "2014-08-07T13:30:00.000Z",
"open": 186.63999938964844,
"low": 183.5800018310547,
"high": 186.67999267578125,
"close": 184.3000030517578,
"volume": 2708600
}, {
"date": "2014-08-08T13:30:00.000Z",
"open": 184.39999389648438,
"low": 183.5800018310547,
"high": 186.6699981689453,
"close": 186.6300048828125,
"volume": 2781500
}, {
"date": "2014-08-11T13:30:00.000Z",
"open": 187.80999755859375,
"low": 186.27999877929688,
"high": 188.36000061035156,
"close": 187.47000122070312,
"volume": 2527200
}, {
"date": "2014-08-12T13:30:00.000Z",
"open": 187.4499969482422,
"low": 186.80999755859375,
"high": 188.69000244140625,
"close": 187.33999633789062,
"volume": 1858600
}, {
"date": "2014-08-13T13:30:00.000Z",
"open": 188,
"low": 187.3699951171875,
"high": 188.47999572753906,
"close": 187.9499969482422,
"volume": 1795000
}, {
"date": "2014-08-14T13:30:00.000Z",
"open": 187.57000732421875,
"low": 186.92999267578125,
"high": 188.1699981689453,
"close": 187.8800048828125,
"volume": 1929500
}, {
"date": "2014-08-15T13:30:00.000Z",
"open": 187.85000610351562,
"low": 186.7899932861328,
"high": 188.8800048828125,
"close": 187.3800048828125,
"volume": 2814800
}, {
"date": "2014-08-18T13:30:00.000Z",
"open": 188.10000610351562,
"low": 187.75999450683594,
"high": 189.80999755859375,
"close": 189.36000061035156,
"volume": 2420300
}, {
"date": "2014-08-19T13:30:00.000Z",
"open": 190.0399932861328,
"low": 189.36000061035156,
"high": 190.25,
"close": 190.07000732421875,
"volume": 2040100
}, {
"date": "2014-08-20T13:30:00.000Z",
"open": 189.86000061035156,
"low": 189.25,
"high": 190.38999938964844,
"close": 190.10000610351562,
"volume": 2177600
}, {
"date": "2014-08-21T13:30:00.000Z",
"open": 190.89999389648438,
"low": 190.5,
"high": 192.07000732421875,
"close": 191.22999572753906,
"volume": 2496500
}, {
"date": "2014-08-22T13:30:00.000Z",
"open": 190.77000427246094,
"low": 190.2899932861328,
"high": 191.8800048828125,
"close": 190.41000366210938,
"volume": 1940300
}, {
"date": "2014-08-25T13:30:00.000Z",
"open": 191.38999938964844,
"low": 190.7100067138672,
"high": 191.80999755859375,
"close": 191.16000366210938,
"volume": 1723600
}, {
"date": "2014-08-26T13:30:00.000Z",
"open": 191.02000427246094,
"low": 191.02000427246094,
"high": 193.52999877929688,
"close": 192.99000549316406,
"volume": 3175400
}, {
"date": "2014-08-27T13:30:00.000Z",
"open": 193.02999877929688,
"low": 191.55999755859375,
"high": 194.1300048828125,
"close": 192.25,
"volume": 2190200
}, {
"date": "2014-08-28T13:30:00.000Z",
"open": 191.47000122070312,
"low": 190.66000366210938,
"high": 192.3000030517578,
"close": 192,
"volume": 1503600
}, {
"date": "2014-08-29T13:30:00.000Z",
"open": 192.27999877929688,
"low": 191.13999938964844,
"high": 192.75,
"close": 192.3000030517578,
"volume": 2909400
}, {
"date": "2014-09-02T13:30:00.000Z",
"open": 192.67999267578125,
"low": 190.92999267578125,
"high": 192.97000122070312,
"close": 191.55999755859375,
"volume": 2679700
}, {
"date": "2014-09-03T13:30:00.000Z",
"open": 192.38999938964844,
"low": 191.86000061035156,
"high": 192.9499969482422,
"close": 191.9499969482422,
"volume": 1822800
}, {
"date": "2014-09-04T13:30:00.000Z",
"open": 191.69000244140625,
"low": 190.05999755859375,
"high": 192.69000244140625,
"close": 190.67999267578125,
"volume": 2865000
}, {
"date": "2014-09-05T13:30:00.000Z",
"open": 190.52999877929688,
"low": 190.08999633789062,
"high": 191.75,
"close": 191.1999969482422,
"volume": 2260200
}, {
"date": "2014-09-08T13:30:00.000Z",
"open": 190.75,
"low": 189.50999450683594,
"high": 191.1999969482422,
"close": 190.13999938964844,
"volume": 2524200
}, {
"date": "2014-09-09T13:30:00.000Z",
"open": 190.33999633789062,
"low": 189.77999877929688,
"high": 190.74000549316406,
"close": 189.99000549316406,
"volume": 2403600
}, {
"date": "2014-09-10T13:30:00.000Z",
"open": 190.1199951171875,
"low": 190.10000610351562,
"high": 192.14999389648438,
"close": 191.5399932861328,
"volume": 2764000
}, {
"date": "2014-09-11T13:30:00.000Z",
"open": 191.0800018310547,
"low": 190.1199951171875,
"high": 192.77999877929688,
"close": 191.72000122070312,
"volume": 2298500
}, {
"date": "2014-09-12T13:30:00.000Z",
"open": 191.47000122070312,
"low": 190.57000732421875,
"high": 191.60000610351562,
"close": 191.27999877929688,
"volume": 2901000
}, {
"date": "2014-09-15T13:30:00.000Z",
"open": 191.4199981689453,
"low": 190.5800018310547,
"high": 192.49000549316406,
"close": 191.80999755859375,
"volume": 2456400
}, {
"date": "2014-09-16T13:30:00.000Z",
"open": 191.25,
"low": 190.82000732421875,
"high": 193.57000732421875,
"close": 192.9600067138672,
"volume": 2561500
}, {
"date": "2014-09-17T13:30:00.000Z",
"open": 193.22000122070312,
"low": 192.3000030517578,
"high": 193.63999938964844,
"close": 192.8000030517578,
"volume": 3210800
}, {
"date": "2014-09-18T13:30:00.000Z",
"open": 192.7899932861328,
"low": 192.7100067138672,
"high": 194.1300048828125,
"close": 193.75,
"volume": 2963300
}, {
"date": "2014-09-19T13:30:00.000Z",
"open": 194.5399932861328,
"low": 193.19000244140625,
"high": 195,
"close": 194,
"volume": 8852000
}, {
"date": "2014-09-22T13:30:00.000Z",
"open": 193.72000122070312,
"low": 192.6300048828125,
"high": 194.13999938964844,
"close": 193.11000061035156,
"volume": 3318000
}, {
"date": "2014-09-23T13:30:00.000Z",
"open": 192.75,
"low": 191.52000427246094,
"high": 193.07000732421875,
"close": 191.6199951171875,
"volume": 3301800
}, {
"date": "2014-09-24T13:30:00.000Z",
"open": 191,
"low": 189.8800048828125,
"high": 192.4499969482422,
"close": 192.30999755859375,
"volume": 3082600
}, {
"date": "2014-09-25T13:30:00.000Z",
"open": 192.0500030517578,
"low": 188.97000122070312,
"high": 192.5,
"close": 189.00999450683594,
"volume": 4151400
}, {
"date": "2014-09-26T13:30:00.000Z",
"open": 188.92999267578125,
"low": 188.61000061035156,
"high": 190.3300018310547,
"close": 190.05999755859375,
"volume": 2493900
}, {
"date": "2014-09-29T13:30:00.000Z",
"open": 188.50999450683594,
"low": 188.1199951171875,
"high": 189.9600067138672,
"close": 189.63999938964844,
"volume": 2336300
}, {
"date": "2014-09-30T13:30:00.000Z",
"open": 189.63999938964844,
"low": 189.14999389648438,
"high": 190.85000610351562,
"close": 189.8300018310547,
"volume": 2932600
}, {
"date": "2014-10-01T13:30:00.000Z",
"open": 189.91000366210938,
"low": 186.7899932861328,
"high": 190.39999389648438,
"close": 187.1699981689453,
"volume": 3723200
}, {
"date": "2014-10-02T13:30:00.000Z",
"open": 187.66000366210938,
"low": 186.24000549316406,
"high": 187.77999877929688,
"close": 186.91000366210938,
"volume": 2283100
}, {
"date": "2014-10-03T13:30:00.000Z",
"open": 188.11000061035156,
"low": 187.55999755859375,
"high": 189.3699951171875,
"close": 188.6699981689453,
"volume": 3071500
}, {
"date": "2014-10-06T13:30:00.000Z",
"open": 189.69000244140625,
"low": 188.7100067138672,
"high": 190.88999938964844,
"close": 189.0399932861328,
"volume": 2099500
}, {
"date": "2014-10-07T13:30:00.000Z",
"open": 187.77000427246094,
"low": 185.5399932861328,
"high": 188.1199951171875,
"close": 185.7100067138672,
"volume": 2991300
}, {
"date": "2014-10-08T13:30:00.000Z",
"open": 185.97000122070312,
"low": 185.61000061035156,
"high": 189.60000610351562,
"close": 189.36000061035156,
"volume": 2984800
}, {
"date": "2014-10-09T13:30:00.000Z",
"open": 189.1199951171875,
"low": 186.08999633789062,
"high": 189.5,
"close": 186.4199981689453,
"volume": 2625400
}, {
"date": "2014-10-10T13:30:00.000Z",
"open": 185.86000061035156,
"low": 185.10000610351562,
"high": 187.74000549316406,
"close": 185.92999267578125,
"volume": 5090200
}, {
"date": "2014-10-13T13:30:00.000Z",
"open": 185.49000549316406,
"low": 183.4199981689453,
"high": 186.64999389648438,
"close": 183.52000427246094,
"volume": 3596700
}, {
"date": "2014-10-14T13:30:00.000Z",
"open": 184.88999938964844,
"low": 183.58999633789062,
"high": 185.72000122070312,
"close": 183.8000030517578,
"volume": 3924700
}, {
"date": "2014-10-15T13:30:00.000Z",
"open": 182.4600067138672,
"low": 178.75,
"high": 183.7899932861328,
"close": 181.75,
"volume": 6895800
}, {
"date": "2014-10-16T13:30:00.000Z",
"open": 179.8000030517578,
"low": 178.69000244140625,
"high": 181.47999572753906,
"close": 179.83999633789062,
"volume": 5578600
}, {
"date": "2014-10-17T13:30:00.000Z",
"open": 181.24000549316406,
"low": 180.22000122070312,
"high": 182.83999633789062,
"close": 182.0500030517578,
"volume": 4350200
}, {
"date": "2014-10-20T13:30:00.000Z",
"open": 166.85000610351562,
"low": 166.69000244140625,
"high": 170.3300018310547,
"close": 169.10000610351562,
"volume": 23416500
}, {
"date": "2014-10-21T13:30:00.000Z",
"open": 166.39999389648438,
"low": 161.67999267578125,
"high": 166.67999267578125,
"close": 163.22999572753906,
"volume": 20949800
}, {
"date": "2014-10-22T13:30:00.000Z",
"open": 162.41000366210938,
"low": 161.10000610351562,
"high": 165.41000366210938,
"close": 161.7899932861328,
"volume": 11084800
}, {
"date": "2014-10-23T13:30:00.000Z",
"open": 162.1199951171875,
"low": 161.5399932861328,
"high": 162.8300018310547,
"close": 162.17999267578125,
"volume": 7599400
}, {
"date": "2014-10-24T13:30:00.000Z",
"open": 162.0800018310547,
"low": 161.4499969482422,
"high": 162.44000244140625,
"close": 162.0800018310547,
"volume": 6652100
}, {
"date": "2014-10-27T13:30:00.000Z",
"open": 162,
"low": 161.80999755859375,
"high": 162.91000366210938,
"close": 161.8699951171875,
"volume": 4989100
}, {
"date": "2014-10-28T13:30:00.000Z",
"open": 162,
"low": 161.8000030517578,
"high": 163.60000610351562,
"close": 163.60000610351562,
"volume": 7895300
}, {
"date": "2014-10-29T13:30:00.000Z",
"open": 164.3300018310547,
"low": 162.75999450683594,
"high": 164.6199951171875,
"close": 163.4600067138672,
"volume": 4739300
}, {
"date": "2014-10-30T13:30:00.000Z",
"open": 163.5,
"low": 163.02000427246094,
"high": 164.6199951171875,
"close": 164.35000610351562,
"volume": 3896000
}, {
"date": "2014-10-31T13:30:00.000Z",
"open": 165.47999572753906,
"low": 163.6199951171875,
"high": 165.58999633789062,
"close": 164.39999389648438,
"volume": 5818000
}, {
"date": "2014-11-03T14:30:00.000Z",
"open": 164.25,
"low": 163.3800048828125,
"high": 164.5399932861328,
"close": 164.36000061035156,
"volume": 4688200
}, {
"date": "2014-11-04T14:30:00.000Z",
"open": 164.33999633789062,
"low": 162.24000549316406,
"high": 164.36000061035156,
"close": 162.64999389648438,
"volume": 4246900
}, {
"date": "2014-11-05T14:30:00.000Z",
"open": 163.1300048828125,
"low": 161.55999755859375,
"high": 163.5399932861328,
"close": 161.82000732421875,
"volume": 4104700
}, {
"date": "2014-11-06T14:30:00.000Z",
"open": 161.27999877929688,
"low": 160.0500030517578,
"high": 161.52999877929688,
"close": 161.4600067138672,
"volume": 4067600
}, {
"date": "2014-11-07T14:30:00.000Z",
"open": 161.4199981689453,
"low": 160.85000610351562,
"high": 162.2100067138672,
"close": 162.07000732421875,
"volume": 3494800
}, {
"date": "2014-11-10T14:30:00.000Z",
"open": 161.89999389648438,
"low": 161.61000061035156,
"high": 164.47000122070312,
"close": 163.49000549316406,
"volume": 4958200
}, {
"date": "2014-11-11T14:30:00.000Z",
"open": 163.6999969482422,
"low": 162.60000610351562,
"high": 163.89999389648438,
"close": 163.3000030517578,
"volume": 3534400
}, {
"date": "2014-11-12T14:30:00.000Z",
"open": 162.27999877929688,
"low": 161.75999450683594,
"high": 163,
"close": 161.9199981689453,
"volume": 3378200
}, {
"date": "2014-11-13T14:30:00.000Z",
"open": 162,
"low": 161.8000030517578,
"high": 162.8000030517578,
"close": 162.7899932861328,
"volume": 3239700
}, {
"date": "2014-11-14T14:30:00.000Z",
"open": 162.10000610351562,
"low": 161.69000244140625,
"high": 164.49000549316406,
"close": 164.16000366210938,
"volume": 4978400
}, {
"date": "2014-11-17T14:30:00.000Z",
"open": 164.16000366210938,
"low": 163.72000122070312,
"high": 164.97000122070312,
"close": 164.16000366210938,
"volume": 4798900
}, {
"date": "2014-11-18T14:30:00.000Z",
"open": 164.72999572753906,
"low": 161.88999938964844,
"high": 164.75,
"close": 161.88999938964844,
"volume": 5410100
}, {
"date": "2014-11-19T14:30:00.000Z",
"open": 162.0500030517578,
"low": 160.9600067138672,
"high": 162.10000610351562,
"close": 161.42999267578125,
"volume": 3802600
}, {
"date": "2014-11-20T14:30:00.000Z",
"open": 160.9499969482422,
"low": 159.8000030517578,
"high": 161.5,
"close": 160.63999938964844,
"volume": 4183100
}, {
"date": "2014-11-21T14:30:00.000Z",
"open": 161.8300018310547,
"low": 160.75,
"high": 161.9499969482422,
"close": 160.9199981689453,
"volume": 4076900
}, {
"date": "2014-11-24T14:30:00.000Z",
"open": 161.5399932861328,
"low": 161.05999755859375,
"high": 163.86000061035156,
"close": 162.14999389648438,
"volume": 6619000
}, {
"date": "2014-11-25T14:30:00.000Z",
"open": 162.64999389648438,
"low": 161.55999755859375,
"high": 163.5,
"close": 161.75999450683594,
"volume": 4062400
}, {
"date": "2014-11-26T14:30:00.000Z",
"open": 161.92999267578125,
"low": 161.00999450683594,
"high": 162.10000610351562,
"close": 161.9499969482422,
"volume": 3966000
}, {
"date": "2014-11-28T14:30:00.000Z",
"open": 162.75,
"low": 161.44000244140625,
"high": 163.3699951171875,
"close": 162.1699981689453,
"volume": 2405500
}, {
"date": "2014-12-01T14:30:00.000Z",
"open": 161.63999938964844,
"low": 161.35000610351562,
"high": 163.32000732421875,
"close": 161.5399932861328,
"volume": 4168400
}, {
"date": "2014-12-02T14:30:00.000Z",
"open": 162.47000122070312,
"low": 161.63999938964844,
"high": 162.72999572753906,
"close": 162.6699981689453,
"volume": 3465700
}, {
"date": "2014-12-03T14:30:00.000Z",
"open": 162.47000122070312,
"low": 162,
"high": 164.52000427246094,
"close": 164.52000427246094,
"volume": 6429100
}, {
"date": "2014-12-04T14:30:00.000Z",
"open": 164.00999450683594,
"low": 163.00999450683594,
"high": 164.5,
"close": 164.0500030517578,
"volume": 3859400
}, {
"date": "2014-12-05T14:30:00.000Z",
"open": 163.61000061035156,
"low": 162.91000366210938,
"high": 164.5,
"close": 163.27000427246094,
"volume": 3013500
}, {
"date": "2014-12-08T14:30:00.000Z",
"open": 163.2899932861328,
"low": 161.5399932861328,
"high": 163.2899932861328,
"close": 161.86000061035156,
"volume": 2851000
}, {
"date": "2014-12-09T14:30:00.000Z",
"open": 160.83999633789062,
"low": 160.8000030517578,
"high": 163.02000427246094,
"close": 162.99000549316406,
"volume": 3861200
}, {
"date": "2014-12-10T14:30:00.000Z",
"open": 163.00999450683594,
"low": 160.02999877929688,
"high": 163.3300018310547,
"close": 160.50999450683594,
"volume": 4072800
}, {
"date": "2014-12-11T14:30:00.000Z",
"open": 160.82000732421875,
"low": 160.52000427246094,
"high": 162.92999267578125,
"close": 161.07000732421875,
"volume": 3989600
}, {
"date": "2014-12-12T14:30:00.000Z",
"open": 160.25,
"low": 155.3300018310547,
"high": 160.5,
"close": 155.3800048828125,
"volume": 8611700
}, {
"date": "2014-12-15T14:30:00.000Z",
"open": 155.92999267578125,
"low": 152.83999633789062,
"high": 156.74000549316406,
"close": 153.05999755859375,
"volume": 6500300
}, {
"date": "2014-12-16T14:30:00.000Z",
"open": 152.02999877929688,
"low": 150.5,
"high": 154.88999938964844,
"close": 151.41000366210938,
"volume": 6782600
}, {
"date": "2014-12-17T14:30:00.000Z",
"open": 151.52000427246094,
"low": 151.11000061035156,
"high": 153.30999755859375,
"close": 151.92999267578125,
"volume": 5131000
}, {
"date": "2014-12-18T14:30:00.000Z",
"open": 153.5800018310547,
"low": 153.3000030517578,
"high": 157.67999267578125,
"close": 157.67999267578125,
"volume": 7302400
}, {
"date": "2014-12-19T14:30:00.000Z",
"open": 157.49000549316406,
"low": 157.49000549316406,
"high": 160.41000366210938,
"close": 158.50999450683594,
"volume": 8864900
}, {
"date": "2014-12-22T14:30:00.000Z",
"open": 158.3300018310547,
"low": 158.3300018310547,
"high": 161.91000366210938,
"close": 161.44000244140625,
"volume": 4682500
}, {
"date": "2014-12-23T14:30:00.000Z",
"open": 162.22999572753906,
"low": 161.61000061035156,
"high": 162.89999389648438,
"close": 162.24000549316406,
"volume": 4043300
}, {
"date": "2014-12-24T14:30:00.000Z",
"open": 162.8800048828125,
"low": 161.61000061035156,
"high": 162.99000549316406,
"close": 161.82000732421875,
"volume": 1868100
}, {
"date": "2014-12-26T14:30:00.000Z",
"open": 162.27000427246094,
"low": 162.00999450683594,
"high": 163.08999633789062,
"close": 162.33999633789062,
"volume": 1912200
}, {
"date": "2014-12-29T14:30:00.000Z",
"open": 162,
"low": 159.4499969482422,
"high": 162.33999633789062,
"close": 160.50999450683594,
"volume": 3331800
}, {
"date": "2014-12-30T14:30:00.000Z",
"open": 160.02000427246094,
"low": 159.7899932861328,
"high": 160.82000732421875,
"close": 160.0500030517578,
"volume": 2829900
}, {
"date": "2014-12-31T14:30:00.000Z",
"open": 160.41000366210938,
"low": 160.3800048828125,
"high": 161.5,
"close": 160.44000244140625,
"volume": 4011900
}, {
"date": "2015-01-02T14:30:00.000Z",
"open": 161.30999755859375,
"low": 161,
"high": 163.30999755859375,
"close": 162.05999755859375,
"volume": 5525500
}, {
"date": "2015-01-05T14:30:00.000Z",
"open": 161.27000427246094,
"low": 159.19000244140625,
"high": 161.27000427246094,
"close": 159.50999450683594,
"volume": 4880400
}, {
"date": "2015-01-06T14:30:00.000Z",
"open": 159.6699981689453,
"low": 155.1699981689453,
"high": 159.9600067138672,
"close": 156.07000732421875,
"volume": 6146700
}, {
"date": "2015-01-07T14:30:00.000Z",
"open": 157.1999969482422,
"low": 154.02999877929688,
"high": 157.1999969482422,
"close": 155.0500030517578,
"volume": 4701800
}, {
"date": "2015-01-08T14:30:00.000Z",
"open": 156.24000549316406,
"low": 155.5500030517578,
"high": 159.0399932861328,
"close": 158.4199981689453,
"volume": 4236800
}, {
"date": "2015-01-09T14:30:00.000Z",
"open": 158.4199981689453,
"low": 157.25,
"high": 160.33999633789062,
"close": 159.11000061035156,
"volume": 4484800
}, {
"date": "2015-01-12T14:30:00.000Z",
"open": 159,
"low": 155.75999450683594,
"high": 159.25,
"close": 156.44000244140625,
"volume": 4182800
}, {
"date": "2015-01-13T14:30:00.000Z",
"open": 157.25999450683594,
"low": 155.67999267578125,
"high": 159.97000122070312,
"close": 156.80999755859375,
"volume": 4377500
}, {
"date": "2015-01-14T14:30:00.000Z",
"open": 154.86000061035156,
"low": 153.74000549316406,
"high": 156.49000549316406,
"close": 155.8000030517578,
"volume": 4690300
}, {
"date": "2015-01-15T14:30:00.000Z",
"open": 156.69000244140625,
"low": 154.16000366210938,
"high": 156.97000122070312,
"close": 154.57000732421875,
"volume": 4248400
}, {
"date": "2015-01-16T14:30:00.000Z",
"open": 153.82000732421875,
"low": 153.82000732421875,
"high": 157.6300048828125,
"close": 157.13999938964844,
"volume": 5756000
}, {
"date": "2015-01-20T14:30:00.000Z",
"open": 156.6999969482422,
"low": 154.02999877929688,
"high": 157.3300018310547,
"close": 156.9499969482422,
"volume": 8017800
}, {
"date": "2015-01-21T14:30:00.000Z",
"open": 153.02999877929688,
"low": 151.07000732421875,
"high": 154.5,
"close": 152.08999633789062,
"volume": 11897100
}, {
"date": "2015-01-22T14:30:00.000Z",
"open": 151.94000244140625,
"low": 151.75999450683594,
"high": 155.72000122070312,
"close": 155.38999938964844,
"volume": 6120100
}, {
"date": "2015-01-23T14:30:00.000Z",
"open": 155.02999877929688,
"low": 154.88999938964844,
"high": 157.60000610351562,
"close": 155.8699951171875,
"volume": 4812200
}, {
"date": "2015-01-26T14:30:00.000Z",
"open": 158.25999450683594,
"low": 155.77000427246094,
"high": 159.4600067138672,
"close": 156.36000061035156,
"volume": 7888100
}, {
"date": "2015-01-27T14:30:00.000Z",
"open": 154.94000244140625,
"low": 152.58999633789062,
"high": 155.08999633789062,
"close": 153.6699981689453,
"volume": 5659600
}, {
"date": "2015-01-28T14:30:00.000Z",
"open": 154,
"low": 151.5500030517578,
"high": 154.52999877929688,
"close": 151.5500030517578,
"volume": 4495900
}, {
"date": "2015-01-29T14:30:00.000Z",
"open": 151.3800048828125,
"low": 149.52000427246094,
"high": 155.5800018310547,
"close": 155.47999572753906,
"volume": 8320800
}, {
"date": "2015-01-30T14:30:00.000Z",
"open": 153.91000366210938,
"low": 153.0399932861328,
"high": 155.24000549316406,
"close": 153.30999755859375,
"volume": 6563600
}, {
"date": "2015-02-02T14:30:00.000Z",
"open": 154,
"low": 151.50999450683594,
"high": 154.66000366210938,
"close": 154.66000366210938,
"volume": 4712200
}, {
"date": "2015-02-03T14:30:00.000Z",
"open": 154.75,
"low": 154.75,
"high": 158.60000610351562,
"close": 158.47000122070312,
"volume": 5536300
}, {
"date": "2015-02-04T14:30:00.000Z",
"open": 157.2100067138672,
"low": 156.6999969482422,
"high": 158.7100067138672,
"close": 156.9600067138672,
"volume": 3678500
}, {
"date": "2015-02-05T14:30:00.000Z",
"open": 157.2899932861328,
"low": 157.14999389648438,
"high": 158.58999633789062,
"close": 157.91000366210938,
"volume": 5253600
}, {
"date": "2015-02-06T14:30:00.000Z",
"open": 157.33999633789062,
"low": 156.22999572753906,
"high": 158.0800018310547,
"close": 156.72000122070312,
"volume": 3225000
}, {
"date": "2015-02-09T14:30:00.000Z",
"open": 156,
"low": 155.39999389648438,
"high": 157.5,
"close": 155.75,
"volume": 3057700
}, {
"date": "2015-02-10T14:30:00.000Z",
"open": 156.74000549316406,
"low": 155.0800018310547,
"high": 158.55999755859375,
"close": 158.55999755859375,
"volume": 4440600
}, {
"date": "2015-02-11T14:30:00.000Z",
"open": 157.75999450683594,
"low": 157.1699981689453,
"high": 159.08999633789062,
"close": 158.1999969482422,
"volume": 3626700
}, {
"date": "2015-02-12T14:30:00.000Z",
"open": 158.72000122070312,
"low": 158.08999633789062,
"high": 159.5,
"close": 158.52000427246094,
"volume": 3333100
}, {
"date": "2015-02-13T14:30:00.000Z",
"open": 158.77999877929688,
"low": 158.63999938964844,
"high": 160.8000030517578,
"close": 160.39999389648438,
"volume": 3706900
}, {
"date": "2015-02-17T14:30:00.000Z",
"open": 159.75,
"low": 159.72999572753906,
"high": 161.41000366210938,
"close": 160.9600067138672,
"volume": 2894500
}, {
"date": "2015-02-18T14:30:00.000Z",
"open": 161.86000061035156,
"low": 160.63999938964844,
"high": 162.47000122070312,
"close": 162.19000244140625,
"volume": 4353700
}, {
"date": "2015-02-19T14:30:00.000Z",
"open": 162.0500030517578,
"low": 161.44000244140625,
"high": 164.49000549316406,
"close": 163.88999938964844,
"volume": 3504400
}, {
"date": "2015-02-20T14:30:00.000Z",
"open": 163.63999938964844,
"low": 162.08999633789062,
"high": 164.33999633789062,
"close": 163.64999389648438,
"volume": 3353000
}, {
"date": "2015-02-23T14:30:00.000Z",
"open": 164.22999572753906,
"low": 162.5,
"high": 164.39999389648438,
"close": 162.91000366210938,
"volume": 2714400
}, {
"date": "2015-02-24T14:30:00.000Z",
"open": 162.49000549316406,
"low": 161.50999450683594,
"high": 164.99000549316406,
"close": 164.8300018310547,
"volume": 4047200
}, {
"date": "2015-02-25T14:30:00.000Z",
"open": 164.94000244140625,
"low": 162.5800018310547,
"high": 164.9600067138672,
"close": 162.80999755859375,
"volume": 4004600
}, {
"date": "2015-02-26T14:30:00.000Z",
"open": 163.74000549316406,
"low": 159.77000427246094,
"high": 164.13999938964844,
"close": 160.8699951171875,
"volume": 7110800
}, {
"date": "2015-02-27T14:30:00.000Z",
"open": 160.8699951171875,
"low": 160.16000366210938,
"high": 162.2899932861328,
"close": 161.94000244140625,
"volume": 4410000
}, {
"date": "2015-03-02T14:30:00.000Z",
"open": 161.94000244140625,
"low": 159.80999755859375,
"high": 161.94000244140625,
"close": 160.47999572753906,
"volume": 5917900
}, {
"date": "2015-03-03T14:30:00.000Z",
"open": 160.27000427246094,
"low": 160,
"high": 161.75,
"close": 161.02999877929688,
"volume": 3234400
}, {
"date": "2015-03-04T14:30:00.000Z",
"open": 160.5399932861328,
"low": 158.72000122070312,
"high": 160.55999755859375,
"close": 159.4199981689453,
"volume": 3630500
}, {
"date": "2015-03-05T14:30:00.000Z",
"open": 159.86000061035156,
"low": 159.6999969482422,
"high": 161.5,
"close": 161.17999267578125,
"volume": 3791700
}, {
"date": "2015-03-06T14:30:00.000Z",
"open": 160.19000244140625,
"low": 158.05999755859375,
"high": 161.44000244140625,
"close": 158.5,
"volume": 4540200
}, {
"date": "2015-03-09T13:30:00.000Z",
"open": 158.1999969482422,
"low": 158.1999969482422,
"high": 161.14999389648438,
"close": 160.77000427246094,
"volume": 5193900
}, {
"date": "2015-03-10T13:30:00.000Z",
"open": 159.60000610351562,
"low": 157.80999755859375,
"high": 160.22999572753906,
"close": 157.80999755859375,
"volume": 4593300
}, {
"date": "2015-03-11T13:30:00.000Z",
"open": 158.57000732421875,
"low": 155.94000244140625,
"high": 159.13999938964844,
"close": 156.8000030517578,
"volume": 5709900
}, {
"date": "2015-03-12T13:30:00.000Z",
"open": 156.27000427246094,
"low": 156.27000427246094,
"high": 158.72000122070312,
"close": 157.97999572753906,
"volume": 4567300
}, {
"date": "2015-03-13T13:30:00.000Z",
"open": 157.4600067138672,
"low": 153.39999389648438,
"high": 157.52000427246094,
"close": 154.27999877929688,
"volume": 6064100
}, {
"date": "2015-03-16T13:30:00.000Z",
"open": 155.0500030517578,
"low": 154.8000030517578,
"high": 157.08999633789062,
"close": 157.0800018310547,
"volume": 3749600
}, {
"date": "2015-03-17T13:30:00.000Z",
"open": 156.1999969482422,
"low": 155.3699951171875,
"high": 157.2899932861328,
"close": 156.9600067138672,
"volume": 3311700
}, {
"date": "2015-03-18T13:30:00.000Z",
"open": 156.85000610351562,
"low": 155.8000030517578,
"high": 160.6999969482422,
"close": 159.80999755859375,
"volume": 5729500
}, {
"date": "2015-03-19T13:30:00.000Z",
"open": 159.6999969482422,
"low": 158.80999755859375,
"high": 160.9199981689453,
"close": 159.80999755859375,
"volume": 3878600
}, {
"date": "2015-03-20T13:30:00.000Z",
"open": 160.9499969482422,
"low": 160.35000610351562,
"high": 163,
"close": 162.8800048828125,
"volume": 9006400
}, {
"date": "2015-03-23T13:30:00.000Z",
"open": 162.77000427246094,
"low": 162.72999572753906,
"high": 165.35000610351562,
"close": 164.6300048828125,
"volume": 5924100
}, {
"date": "2015-03-24T13:30:00.000Z",
"open": 164.7899932861328,
"low": 162.89999389648438,
"high": 164.88999938964844,
"close": 163,
"volume": 4346100
}, {
"date": "2015-03-25T13:30:00.000Z",
"open": 163.0800018310547,
"low": 159.1999969482422,
"high": 163.0800018310547,
"close": 159.1999969482422,
"volume": 5428900
}, {
"date": "2015-03-26T13:30:00.000Z",
"open": 159.27000427246094,
"low": 158.91000366210938,
"high": 161.25,
"close": 160.58999633789062,
"volume": 4396000
}, {
"date": "2015-03-27T13:30:00.000Z",
"open": 160.7899932861328,
"low": 159.22999572753906,
"high": 160.89999389648438,
"close": 160.39999389648438,
"volume": 3439800
}, {
"date": "2015-03-30T13:30:00.000Z",
"open": 161.30999755859375,
"low": 161.25,
"high": 163.60000610351562,
"close": 162.6699981689453,
"volume": 4138000
}, {
"date": "2015-03-31T13:30:00.000Z",
"open": 161.0800018310547,
"low": 160.39999389648438,
"high": 162.3300018310547,
"close": 160.5,
"volume": 4255400
}, {
"date": "2015-04-01T13:30:00.000Z",
"open": 160.22999572753906,
"low": 158.38999938964844,
"high": 160.6199951171875,
"close": 159.17999267578125,
"volume": 3687800
}, {
"date": "2015-04-02T13:30:00.000Z",
"open": 159.52000427246094,
"low": 158.88999938964844,
"high": 162.5399932861328,
"close": 160.4499969482422,
"volume": 4671600
}, {
"date": "2015-04-06T13:30:00.000Z",
"open": 159.69000244140625,
"low": 158.6999969482422,
"high": 162.8000030517578,
"close": 162.0399932861328,
"volume": 3465700
}, {
"date": "2015-04-07T13:30:00.000Z",
"open": 161.6699981689453,
"low": 161.6199951171875,
"high": 163.83999633789062,
"close": 162.07000732421875,
"volume": 3148000
}, {
"date": "2015-04-08T13:30:00.000Z",
"open": 161.72000122070312,
"low": 161.00999450683594,
"high": 163.5500030517578,
"close": 161.85000610351562,
"volume": 2524300
}, {
"date": "2015-04-09T13:30:00.000Z",
"open": 161.6999969482422,
"low": 160.72000122070312,
"high": 162.47000122070312,
"close": 162.33999633789062,
"volume": 2263500
}, {
"date": "2015-04-10T13:30:00.000Z",
"open": 162.33999633789062,
"low": 161.25,
"high": 163.3300018310547,
"close": 162.86000061035156,
"volume": 2515700
}, {
"date": "2015-04-13T13:30:00.000Z",
"open": 162.3699951171875,
"low": 162.36000061035156,
"high": 164,
"close": 162.3800048828125,
"volume": 3868900
}, {
"date": "2015-04-14T13:30:00.000Z",
"open": 162.4199981689453,
"low": 160.7899932861328,
"high": 162.74000549316406,
"close": 162.3000030517578,
"volume": 2716200
}, {
"date": "2015-04-15T13:30:00.000Z",
"open": 162.6300048828125,
"low": 162.5,
"high": 164.9600067138672,
"close": 164.1300048828125,
"volume": 3498800
}, {
"date": "2015-04-16T13:30:00.000Z",
"open": 163.30999755859375,
"low": 162.5399932861328,
"high": 163.97999572753906,
"close": 163.1300048828125,
"volume": 3136900
}, {
"date": "2015-04-17T13:30:00.000Z",
"open": 161.75,
"low": 160.02999877929688,
"high": 161.86000061035156,
"close": 160.6699981689453,
"volume": 4314400
}, {
"date": "2015-04-20T13:30:00.000Z",
"open": 162.10000610351562,
"low": 161.89999389648438,
"high": 166.63999938964844,
"close": 166.16000366210938,
"volume": 9323000
}, {
"date": "2015-04-21T13:30:00.000Z",
"open": 166.07000732421875,
"low": 164.0500030517578,
"high": 167.3800048828125,
"close": 164.25999450683594,
"volume": 9683600
}, {
"date": "2015-04-22T13:30:00.000Z",
"open": 164.38999938964844,
"low": 162.88999938964844,
"high": 166,
"close": 165.36000061035156,
"volume": 4024800
}, {
"date": "2015-04-23T13:30:00.000Z",
"open": 165.22999572753906,
"low": 165.13999938964844,
"high": 171.91000366210938,
"close": 170.24000549316406,
"volume": 8235600
}, {
"date": "2015-04-24T13:30:00.000Z",
"open": 170.22999572753906,
"low": 168.74000549316406,
"high": 170.85000610351562,
"close": 169.77999877929688,
"volume": 3888400
}, {
"date": "2015-04-27T13:30:00.000Z",
"open": 170.88999938964844,
"low": 170.3000030517578,
"high": 171.49000549316406,
"close": 170.72999572753906,
"volume": 3168600
}, {
"date": "2015-04-28T13:30:00.000Z",
"open": 170.8300018310547,
"low": 170.02000427246094,
"high": 174.69000244140625,
"close": 173.9199981689453,
"volume": 5816700
}, {
"date": "2015-04-29T13:30:00.000Z",
"open": 173.39999389648438,
"low": 172.8000030517578,
"high": 175.1300048828125,
"close": 174.39999389648438,
"volume": 4518400
}, {
"date": "2015-04-30T13:30:00.000Z",
"open": 173.77000427246094,
"low": 170.3000030517578,
"high": 174.27999877929688,
"close": 171.2899932861328,
"volume": 5062900
}, {
"date": "2015-05-01T13:30:00.000Z",
"open": 173.1999969482422,
"low": 172.4199981689453,
"high": 174,
"close": 173.6699981689453,
"volume": 3312100
}, {
"date": "2015-05-04T13:30:00.000Z",
"open": 174.47000122070312,
"low": 173.6999969482422,
"high": 176.3000030517578,
"close": 173.97000122070312,
"volume": 4028000
}, {
"date": "2015-05-05T13:30:00.000Z",
"open": 173.50999450683594,
"low": 171.9600067138672,
"high": 174.22999572753906,
"close": 173.0800018310547,
"volume": 3593600
}, {
"date": "2015-05-06T13:30:00.000Z",
"open": 172.89999389648438,
"low": 168.86000061035156,
"high": 174.0500030517578,
"close": 170.0500030517578,
"volume": 3612600
}, {
"date": "2015-05-07T13:30:00.000Z",
"open": 169.6300048828125,
"low": 169.0399932861328,
"high": 171.97999572753906,
"close": 170.99000549316406,
"volume": 2472000
}, {
"date": "2015-05-08T13:30:00.000Z",
"open": 172.94000244140625,
"low": 172.24000549316406,
"high": 173.3300018310547,
"close": 172.67999267578125,
"volume": 3092600
}, {
"date": "2015-05-11T13:30:00.000Z",
"open": 172.64999389648438,
"low": 170.86000061035156,
"high": 172.99000549316406,
"close": 171.1199951171875,
"volume": 2661000
}, {
"date": "2015-05-12T13:30:00.000Z",
"open": 170.5500030517578,
"low": 168.83999633789062,
"high": 171.49000549316406,
"close": 170.5500030517578,
"volume": 2962400
}, {
"date": "2015-05-13T13:30:00.000Z",
"open": 171.24000549316406,
"low": 170.75,
"high": 172.74000549316406,
"close": 172.27999877929688,
"volume": 2457500
}, {
"date": "2015-05-14T13:30:00.000Z",
"open": 173.5,
"low": 173.22000122070312,
"high": 174.39999389648438,
"close": 174.0500030517578,
"volume": 2439100
}, {
"date": "2015-05-15T13:30:00.000Z",
"open": 173.91000366210938,
"low": 172.60000610351562,
"high": 174.41000366210938,
"close": 173.25999450683594,
"volume": 2916600
}, {
"date": "2015-05-18T13:30:00.000Z",
"open": 173.44000244140625,
"low": 172.3000030517578,
"high": 173.49000549316406,
"close": 173.05999755859375,
"volume": 1923600
}, {
"date": "2015-05-19T13:30:00.000Z",
"open": 172.97000122070312,
"low": 171.92999267578125,
"high": 173.75,
"close": 173.47999572753906,
"volume": 2523000
}, {
"date": "2015-05-20T13:30:00.000Z",
"open": 173.3300018310547,
"low": 172.4600067138672,
"high": 174.44000244140625,
"close": 173.75999450683594,
"volume": 2300300
}, {
"date": "2015-05-21T13:30:00.000Z",
"open": 173.32000732421875,
"low": 173.0399932861328,
"high": 174.13999938964844,
"close": 173.33999633789062,
"volume": 2295600
}, {
"date": "2015-05-22T13:30:00.000Z",
"open": 173.0399932861328,
"low": 172.19000244140625,
"high": 173.38999938964844,
"close": 172.22000122070312,
"volume": 2849700
}, {
"date": "2015-05-26T13:30:00.000Z",
"open": 172.11000061035156,
"low": 169.1300048828125,
"high": 172.1199951171875,
"close": 170.1300048828125,
"volume": 3854200
}, {
"date": "2015-05-27T13:30:00.000Z",
"open": 171.16000366210938,
"low": 170.49000549316406,
"high": 172.47999572753906,
"close": 172,
"volume": 2764400
}, {
"date": "2015-05-28T13:30:00.000Z",
"open": 171.4499969482422,
"low": 170.66000366210938,
"high": 171.83999633789062,
"close": 171.7100067138672,
"volume": 1731400
}, {
"date": "2015-05-29T13:30:00.000Z",
"open": 171.35000610351562,
"low": 169.64999389648438,
"high": 171.35000610351562,
"close": 169.64999389648438,
"volume": 3996000
}, {
"date": "2015-06-01T13:30:00.000Z",
"open": 170.2100067138672,
"low": 169.02999877929688,
"high": 171.0399932861328,
"close": 170.17999267578125,
"volume": 2985500
}, {
"date": "2015-06-02T13:30:00.000Z",
"open": 169.66000366210938,
"low": 168.42999267578125,
"high": 170.4499969482422,
"close": 169.64999389648438,
"volume": 2571400
}, {
"date": "2015-06-03T13:30:00.000Z",
"open": 170.5,
"low": 169.6300048828125,
"high": 171.55999755859375,
"close": 169.9199981689453,
"volume": 2131000
}, {
"date": "2015-06-04T13:30:00.000Z",
"open": 169.52999877929688,
"low": 167.92999267578125,
"high": 170.60000610351562,
"close": 168.3800048828125,
"volume": 3079300
}, {
"date": "2015-06-05T13:30:00.000Z",
"open": 168.25,
"low": 167.1999969482422,
"high": 168.91000366210938,
"close": 167.39999389648438,
"volume": 3100500
}, {
"date": "2015-06-08T13:30:00.000Z",
"open": 167.1699981689453,
"low": 165.02000427246094,
"high": 167.27999877929688,
"close": 165.33999633789062,
"volume": 3757400
}, {
"date": "2015-06-09T13:30:00.000Z",
"open": 165.33999633789062,
"low": 163.3699951171875,
"high": 166.02000427246094,
"close": 165.67999267578125,
"volume": 3395900
}, {
"date": "2015-06-10T13:30:00.000Z",
"open": 166.49000549316406,
"low": 166.05999755859375,
"high": 169.38999938964844,
"close": 168.9199981689453,
"volume": 4680500
}, {
"date": "2015-06-11T13:30:00.000Z",
"open": 169.25999450683594,
"low": 168.5399932861328,
"high": 170.44000244140625,
"close": 168.77999877929688,
"volume": 3464000
}, {
"date": "2015-06-12T13:30:00.000Z",
"open": 168.22999572753906,
"low": 166.69000244140625,
"high": 168.3000030517578,
"close": 166.99000549316406,
"volume": 3065100
}, {
"date": "2015-06-15T13:30:00.000Z",
"open": 166.99000549316406,
"low": 164.25,
"high": 166.99000549316406,
"close": 166.25999450683594,
"volume": 4245700
}, {
"date": "2015-06-16T13:30:00.000Z",
"open": 166.3300018310547,
"low": 165.91000366210938,
"high": 167.39999389648438,
"close": 166.83999633789062,
"volume": 3249800
}, {
"date": "2015-06-17T13:30:00.000Z",
"open": 167,
"low": 166.10000610351562,
"high": 167.85000610351562,
"close": 167.1699981689453,
"volume": 2863000
}, {
"date": "2015-06-18T13:30:00.000Z",
"open": 167.0500030517578,
"low": 167.0500030517578,
"high": 168.72000122070312,
"close": 168.25,
"volume": 3330900
}, {
"date": "2015-06-19T13:30:00.000Z",
"open": 167.6199951171875,
"low": 166.77000427246094,
"high": 168.4199981689453,
"close": 166.99000549316406,
"volume": 7074000
}, {
"date": "2015-06-22T13:30:00.000Z",
"open": 167.64999389648438,
"low": 167.1999969482422,
"high": 168.33999633789062,
"close": 167.72999572753906,
"volume": 2335800
}, {
"date": "2015-06-23T13:30:00.000Z",
"open": 168.3800048828125,
"low": 167.57000732421875,
"high": 169.97000122070312,
"close": 168.6199951171875,
"volume": 3701600
}, {
"date": "2015-06-24T13:30:00.000Z",
"open": 168.7100067138672,
"low": 166.8300018310547,
"high": 168.83999633789062,
"close": 166.97000122070312,
"volume": 3548100
}, {
"date": "2015-06-25T13:30:00.000Z",
"open": 167.8000030517578,
"low": 166.0800018310547,
"high": 168.1300048828125,
"close": 166.0800018310547,
"volume": 2408900
}, {
"date": "2015-06-26T13:30:00.000Z",
"open": 166.22999572753906,
"low": 165.22999572753906,
"high": 166.80999755859375,
"close": 165.4600067138672,
"volume": 8946000
}, {
"date": "2015-06-29T13:30:00.000Z",
"open": 163.9199981689453,
"low": 162.88999938964844,
"high": 165.35000610351562,
"close": 162.97000122070312,
"volume": 3314700
}, {
"date": "2015-06-30T13:30:00.000Z",
"open": 163.99000549316406,
"low": 162.1199951171875,
"high": 164,
"close": 162.66000366210938,
"volume": 3597300
}, {
"date": "2015-07-01T13:30:00.000Z",
"open": 163.97000122070312,
"low": 163.60000610351562,
"high": 165.61000061035156,
"close": 164.49000549316406,
"volume": 3214500
}, {
"date": "2015-07-02T13:30:00.000Z",
"open": 165.0500030517578,
"low": 164.4199981689453,
"high": 165.32000732421875,
"close": 165.08999633789062,
"volume": 2852700
}, {
"date": "2015-07-06T13:30:00.000Z",
"open": 163.8300018310547,
"low": 163.52000427246094,
"high": 165.22999572753906,
"close": 164.72999572753906,
"volume": 3079800
}, {
"date": "2015-07-07T13:30:00.000Z",
"open": 164.94000244140625,
"low": 162.22999572753906,
"high": 165.35000610351562,
"close": 165,
"volume": 3549900
}, {
"date": "2015-07-08T13:30:00.000Z",
"open": 164,
"low": 162.67999267578125,
"high": 164.94000244140625,
"close": 163.16000366210938,
"volume": 2776300
}, {
"date": "2015-07-09T13:30:00.000Z",
"open": 165.33999633789062,
"low": 163.6999969482422,
"high": 165.50999450683594,
"close": 163.85000610351562,
"volume": 4199700
}, {
"date": "2015-07-10T13:30:00.000Z",
"open": 165.66000366210938,
"low": 165.52000427246094,
"high": 167.39999389648438,
"close": 166.9499969482422,
"volume": 4538300
}, {
"date": "2015-07-13T13:30:00.000Z",
"open": 167.92999267578125,
"low": 167.52000427246094,
"high": 169.88999938964844,
"close": 169.3800048828125,
"volume": 4229000
}, {
"date": "2015-07-14T13:30:00.000Z",
"open": 169.42999267578125,
"low": 168.24000549316406,
"high": 169.5399932861328,
"close": 168.61000061035156,
"volume": 3025300
}, {
"date": "2015-07-15T13:30:00.000Z",
"open": 168.47999572753906,
"low": 168,
"high": 169.27000427246094,
"close": 168.52999877929688,
"volume": 1998000
}, {
"date": "2015-07-16T13:30:00.000Z",
"open": 169.47000122070312,
"low": 169.16000366210938,
"high": 171.08999633789062,
"close": 171,
"volume": 3529900
}, {
"date": "2015-07-17T13:30:00.000Z",
"open": 170.3300018310547,
"low": 170.10000610351562,
"high": 172.52000427246094,
"close": 172.50999450683594,
"volume": 4356400
}, {
"date": "2015-07-20T13:30:00.000Z",
"open": 172.7899932861328,
"low": 172.13999938964844,
"high": 173.77999877929688,
"close": 173.22000122070312,
"volume": 7377800
}, {
"date": "2015-07-21T13:30:00.000Z",
"open": 164.33999633789062,
"low": 162.02000427246094,
"high": 166.35000610351562,
"close": 163.07000732421875,
"volume": 13752300
}, {
"date": "2015-07-22T13:30:00.000Z",
"open": 162.72999572753906,
"low": 159.6999969482422,
"high": 163.07000732421875,
"close": 160.35000610351562,
"volume": 7181800
}, {
"date": "2015-07-23T13:30:00.000Z",
"open": 160.27000427246094,
"low": 159.8300018310547,
"high": 162.75,
"close": 161.72999572753906,
"volume": 5034200
}, {
"date": "2015-07-24T13:30:00.000Z",
"open": 161.2899932861328,
"low": 159.41000366210938,
"high": 161.92999267578125,
"close": 159.75,
"volume": 3778200
}, {
"date": "2015-07-27T13:30:00.000Z",
"open": 159,
"low": 158.60000610351562,
"high": 160.17999267578125,
"close": 159.07000732421875,
"volume": 3706200
}, {
"date": "2015-07-28T13:30:00.000Z",
"open": 159.91000366210938,
"low": 158.5,
"high": 160.19000244140625,
"close": 160.0500030517578,
"volume": 2721000
}, {
"date": "2015-07-29T13:30:00.000Z",
"open": 160,
"low": 159.38999938964844,
"high": 161.5,
"close": 161.08999633789062,
"volume": 3378400
}, {
"date": "2015-07-30T13:30:00.000Z",
"open": 160.5,
"low": 159.75,
"high": 161.39999389648438,
"close": 160.9600067138672,
"volume": 1994700
}, {
"date": "2015-07-31T13:30:00.000Z",
"open": 161.39999389648438,
"low": 160.6300048828125,
"high": 162.05999755859375,
"close": 161.99000549316406,
"volume": 3580200
}, {
"date": "2015-08-03T13:30:00.000Z",
"open": 161.6999969482422,
"low": 157.89999389648438,
"high": 161.85000610351562,
"close": 158.7100067138672,
"volume": 4615700
}, {
"date": "2015-08-04T13:30:00.000Z",
"open": 158.39999389648438,
"low": 156.8699951171875,
"high": 158.82000732421875,
"close": 157.60000610351562,
"volume": 5260600
}, {
"date": "2015-08-05T13:30:00.000Z",
"open": 159.10000610351562,
"low": 157.47999572753906,
"high": 159.5399932861328,
"close": 157.89999389648438,
"volume": 3472800
}, {
"date": "2015-08-06T13:30:00.000Z",
"open": 157.1300048828125,
"low": 156.17999267578125,
"high": 157.5399932861328,
"close": 156.32000732421875,
"volume": 3004800
}, {
"date": "2015-08-07T13:30:00.000Z",
"open": 155.88999938964844,
"low": 154.33999633789062,
"high": 156.25,
"close": 155.1199951171875,
"volume": 3794900
}, {
"date": "2015-08-10T13:30:00.000Z",
"open": 156.77000427246094,
"low": 156.1199951171875,
"high": 157.47000122070312,
"close": 156.75,
"volume": 4613400
}, {
"date": "2015-08-11T13:30:00.000Z",
"open": 155.9600067138672,
"low": 154.86000061035156,
"high": 155.99000549316406,
"close": 155.50999450683594,
"volume": 3143300
}, {
"date": "2015-08-12T13:30:00.000Z",
"open": 154.25999450683594,
"low": 153.9499969482422,
"high": 156.52000427246094,
"close": 156.16000366210938,
"volume": 3560300
}, {
"date": "2015-08-13T13:30:00.000Z",
"open": 156.05999755859375,
"low": 154.32000732421875,
"high": 156.08999633789062,
"close": 155.07000732421875,
"volume": 2533400
}, {
"date": "2015-08-14T13:30:00.000Z",
"open": 155,
"low": 154.5800018310547,
"high": 156.2100067138672,
"close": 155.75,
"volume": 3220300
}, {
"date": "2015-08-17T13:30:00.000Z",
"open": 155.1999969482422,
"low": 154.6999969482422,
"high": 156.69000244140625,
"close": 156.30999755859375,
"volume": 2249600
}, {
"date": "2015-08-18T13:30:00.000Z",
"open": 155.50999450683594,
"low": 155.25,
"high": 156.52000427246094,
"close": 156.00999450683594,
"volume": 2018300
}, {
"date": "2015-08-19T13:30:00.000Z",
"open": 155.14999389648438,
"low": 153.41000366210938,
"high": 155.6699981689453,
"close": 153.94000244140625,
"volume": 4206400
}, {
"date": "2015-08-20T13:30:00.000Z",
"open": 152.74000549316406,
"low": 152.5,
"high": 153.91000366210938,
"close": 152.66000366210938,
"volume": 4011500
}, {
"date": "2015-08-21T13:30:00.000Z",
"open": 151.5,
"low": 148.6999969482422,
"high": 153.19000244140625,
"close": 148.85000610351562,
"volume": 7362100
}, {
"date": "2015-08-24T13:30:00.000Z",
"open": 143.47000122070312,
"low": 143,
"high": 147.75999450683594,
"close": 143.47000122070312,
"volume": 10189700
}, {
"date": "2015-08-25T13:30:00.000Z",
"open": 146.94000244140625,
"low": 140.6199951171875,
"high": 147.11000061035156,
"close": 140.9600067138672,
"volume": 7073200
}, {
"date": "2015-08-26T13:30:00.000Z",
"open": 144.08999633789062,
"low": 142.13999938964844,
"high": 146.97999572753906,
"close": 146.6999969482422,
"volume": 6221800
}, {
"date": "2015-08-27T13:30:00.000Z",
"open": 148.5,
"low": 145.66000366210938,
"high": 148.97000122070312,
"close": 148.5399932861328,
"volume": 4976600
}, {
"date": "2015-08-28T13:30:00.000Z",
"open": 147.75,
"low": 147.17999267578125,
"high": 148.1999969482422,
"close": 147.97999572753906,
"volume": 4076300
}, {
"date": "2015-08-31T13:30:00.000Z",
"open": 147.3800048828125,
"low": 146.25999450683594,
"high": 148.39999389648438,
"close": 147.88999938964844,
"volume": 4062600
}, {
"date": "2015-09-01T13:30:00.000Z",
"open": 144.91000366210938,
"low": 141.85000610351562,
"high": 144.97999572753906,
"close": 142.67999267578125,
"volume": 5272000
}, {
"date": "2015-09-02T13:30:00.000Z",
"open": 144.74000549316406,
"low": 143.17999267578125,
"high": 145.0800018310547,
"close": 145.0500030517578,
"volume": 4252000
}, {
"date": "2015-09-03T13:30:00.000Z",
"open": 146.0500030517578,
"low": 145.77000427246094,
"high": 148.02999877929688,
"close": 146.77999877929688,
"volume": 3603500
}, {
"date": "2015-09-04T13:30:00.000Z",
"open": 144.57000732421875,
"low": 143.32000732421875,
"high": 145.39999389648438,
"close": 143.6999969482422,
"volume": 4201100
}, {
"date": "2015-09-08T13:30:00.000Z",
"open": 145.86000061035156,
"low": 145.66000366210938,
"high": 147.33999633789062,
"close": 147.22999572753906,
"volume": 3933300
}, {
"date": "2015-09-09T13:30:00.000Z",
"open": 148.74000549316406,
"low": 144.85000610351562,
"high": 149.0399932861328,
"close": 145.0500030517578,
"volume": 3380000
}, {
"date": "2015-09-10T13:30:00.000Z",
"open": 145.85000610351562,
"low": 144.50999450683594,
"high": 147.16000366210938,
"close": 146.1999969482422,
"volume": 3461700
}, {
"date": "2015-09-11T13:30:00.000Z",
"open": 145.91000366210938,
"low": 145.6699981689453,
"high": 147.5,
"close": 147.3699951171875,
"volume": 3115100
}, {
"date": "2015-09-14T13:30:00.000Z",
"open": 147.3699951171875,
"low": 145.41000366210938,
"high": 147.3699951171875,
"close": 145.64999389648438,
"volume": 3226700
}, {
"date": "2015-09-15T13:30:00.000Z",
"open": 146.60000610351562,
"low": 145.75999450683594,
"high": 147.92999267578125,
"close": 147.52999877929688,
"volume": 2709500
}, {
"date": "2015-09-16T13:30:00.000Z",
"open": 147.83999633789062,
"low": 147.5399932861328,
"high": 148.88999938964844,
"close": 148.41000366210938,
"volume": 2799200
}, {
"date": "2015-09-17T13:30:00.000Z",
"open": 148.10000610351562,
"low": 147.3000030517578,
"high": 149.67999267578125,
"close": 148.13999938964844,
"volume": 4003000
}, {
"date": "2015-09-18T13:30:00.000Z",
"open": 146.0500030517578,
"low": 143.97999572753906,
"high": 146.38999938964844,
"close": 144.50999450683594,
"volume": 7776500
}, {
"date": "2015-09-21T13:30:00.000Z",
"open": 145.38999938964844,
"low": 144.9199981689453,
"high": 146.97999572753906,
"close": 146.47999572753906,
"volume": 3825000
}, {
"date": "2015-09-22T13:30:00.000Z",
"open": 144.6199951171875,
"low": 143.77000427246094,
"high": 145.05999755859375,
"close": 144.42999267578125,
"volume": 3564100
}, {
"date": "2015-09-23T13:30:00.000Z",
"open": 144.2100067138672,
"low": 142.75,
"high": 144.57000732421875,
"close": 143.66000366210938,
"volume": 2674200
}, {
"date": "2015-09-24T13:30:00.000Z",
"open": 142.60000610351562,
"low": 141.9499969482422,
"high": 145.07000732421875,
"close": 144.41000366210938,
"volume": 3280300
}, {
"date": "2015-09-25T13:30:00.000Z",
"open": 145.5500030517578,
"low": 144.52999877929688,
"high": 146.27000427246094,
"close": 145.4199981689453,
"volume": 3474400
}, {
"date": "2015-09-28T13:30:00.000Z",
"open": 144.4199981689453,
"low": 142.47000122070312,
"high": 145.3800048828125,
"close": 142.52000427246094,
"volume": 4317300
}, {
"date": "2015-09-29T13:30:00.000Z",
"open": 141.99000549316406,
"low": 141.14999389648438,
"high": 142.66000366210938,
"close": 142.47000122070312,
"volume": 4763500
}, {
"date": "2015-09-30T13:30:00.000Z",
"open": 143.69000244140625,
"low": 143.66000366210938,
"high": 145.7100067138672,
"close": 144.97000122070312,
"volume": 3923900
}, {
"date": "2015-10-01T13:30:00.000Z",
"open": 145.30999755859375,
"low": 141.58999633789062,
"high": 145.6699981689453,
"close": 143.58999633789062,
"volume": 3880900
}, {
"date": "2015-10-02T13:30:00.000Z",
"open": 141.0500030517578,
"low": 140.55999755859375,
"high": 144.58999633789062,
"close": 144.5800018310547,
"volume": 3054400
}, {
"date": "2015-10-05T13:30:00.000Z",
"open": 145.82000732421875,
"low": 145.82000732421875,
"high": 149.88999938964844,
"close": 149.0399932861328,
"volume": 5131800
}, {
"date": "2015-10-06T13:30:00.000Z",
"open": 149.05999755859375,
"low": 148.49000549316406,
"high": 150.14999389648438,
"close": 148.77999877929688,
"volume": 3018100
}, {
"date": "2015-10-07T13:30:00.000Z",
"open": 150.0399932861328,
"low": 148.86000061035156,
"high": 150.72999572753906,
"close": 150.08999633789062,
"volume": 2980800
}, {
"date": "2015-10-08T13:30:00.000Z",
"open": 149.69000244140625,
"low": 149.2899932861328,
"high": 153.02000427246094,
"close": 152.27999877929688,
"volume": 4794400
}, {
"date": "2015-10-09T13:30:00.000Z",
"open": 152.4600067138672,
"low": 151.27000427246094,
"high": 153.14999389648438,
"close": 152.38999938964844,
"volume": 3531100
}, {
"date": "2015-10-12T13:30:00.000Z",
"open": 152.39999389648438,
"low": 150.85000610351562,
"high": 152.5800018310547,
"close": 151.13999938964844,
"volume": 3227600
}, {
"date": "2015-10-13T13:30:00.000Z",
"open": 150.77999877929688,
"low": 149.17999267578125,
"high": 150.77999877929688,
"close": 149.6199951171875,
"volume": 3915700
}, {
"date": "2015-10-14T13:30:00.000Z",
"open": 149.60000610351562,
"low": 149.02000427246094,
"high": 150.64999389648438,
"close": 150.00999450683594,
"volume": 3353000
}, {
"date": "2015-10-15T13:30:00.000Z",
"open": 150.91000366210938,
"low": 148.5800018310547,
"high": 151.24000549316406,
"close": 150.08999633789062,
"volume": 3476200
}, {
"date": "2015-10-16T13:30:00.000Z",
"open": 150.4499969482422,
"low": 149.25999450683594,
"high": 151.1999969482422,
"close": 150.38999938964844,
"volume": 3483700
}, {
"date": "2015-10-19T13:30:00.000Z",
"open": 149.85000610351562,
"low": 148.3800048828125,
"high": 149.97000122070312,
"close": 149.22000122070312,
"volume": 7954700
}, {
"date": "2015-10-20T13:30:00.000Z",
"open": 142.49000549316406,
"low": 140.27000427246094,
"high": 142.8800048828125,
"close": 140.63999938964844,
"volume": 15928800
}, {
"date": "2015-10-21T13:30:00.000Z",
"open": 140.25,
"low": 139.3000030517578,
"high": 142.66000366210938,
"close": 140.9199981689453,
"volume": 6990600
}, {
"date": "2015-10-22T13:30:00.000Z",
"open": 141.74000549316406,
"low": 141.6199951171875,
"high": 145.07000732421875,
"close": 144.08999633789062,
"volume": 5583200
}, {
"date": "2015-10-23T13:30:00.000Z",
"open": 144.61000061035156,
"low": 143.6999969482422,
"high": 145.49000549316406,
"close": 144.67999267578125,
"volume": 5370400
}, {
"date": "2015-10-26T13:30:00.000Z",
"open": 144.75,
"low": 143.2100067138672,
"high": 145,
"close": 143.66000366210938,
"volume": 3489400
}, {
"date": "2015-10-27T13:30:00.000Z",
"open": 143.50999450683594,
"low": 137.3300018310547,
"high": 143.8300018310547,
"close": 137.86000061035156,
"volume": 15008500
}, {
"date": "2015-10-28T13:30:00.000Z",
"open": 137.9199981689453,
"low": 137.5,
"high": 141.22999572753906,
"close": 140.8300018310547,
"volume": 8511400
}, {
"date": "2015-10-29T13:30:00.000Z",
"open": 140.36000061035156,
"low": 139.02000427246094,
"high": 140.82000732421875,
"close": 140.5500030517578,
"volume": 3702500
}, {
"date": "2015-10-30T13:30:00.000Z",
"open": 140.44000244140625,
"low": 139.89999389648438,
"high": 141.3300018310547,
"close": 140.0800018310547,
"volume": 3984000
}, {
"date": "2015-11-02T14:30:00.000Z",
"open": 140.5,
"low": 139.57000732421875,
"high": 140.52000427246094,
"close": 140.3699951171875,
"volume": 3822200
}, {
"date": "2015-11-03T14:30:00.000Z",
"open": 140.02000427246094,
"low": 139.89999389648438,
"high": 142.8000030517578,
"close": 141.8800048828125,
"volume": 4349400
}, {
"date": "2015-11-04T14:30:00.000Z",
"open": 142.5500030517578,
"low": 141.3000030517578,
"high": 142.64999389648438,
"close": 141.6300048828125,
"volume": 3507600
}, {
"date": "2015-11-05T14:30:00.000Z",
"open": 141.61000061035156,
"low": 139.6300048828125,
"high": 142.3800048828125,
"close": 139.88999938964844,
"volume": 5096900
}, {
"date": "2015-11-06T14:30:00.000Z",
"open": 138.60000610351562,
"low": 137.8699951171875,
"high": 139.5500030517578,
"close": 138.25,
"volume": 4744900
}, {
"date": "2015-11-09T14:30:00.000Z",
"open": 137.9199981689453,
"low": 134.8800048828125,
"high": 138.0800018310547,
"close": 135.30999755859375,
"volume": 8075600
}, {
"date": "2015-11-10T14:30:00.000Z",
"open": 135.36000061035156,
"low": 134.1199951171875,
"high": 135.74000549316406,
"close": 135.47000122070312,
"volume": 4520800
}, {
"date": "2015-11-11T14:30:00.000Z",
"open": 136.08999633789062,
"low": 134.5,
"high": 136.1999969482422,
"close": 135.02000427246094,
"volume": 3164800
}, {
"date": "2015-11-12T14:30:00.000Z",
"open": 134.6999969482422,
"low": 133.00999450683594,
"high": 134.6999969482422,
"close": 133.0399932861328,
"volume": 4701400
}, {
"date": "2015-11-13T14:30:00.000Z",
"open": 132.9499969482422,
"low": 131.64999389648438,
"high": 133,
"close": 131.75,
"volume": 4613800
}, {
"date": "2015-11-16T14:30:00.000Z",
"open": 131.7899932861328,
"low": 131.7899932861328,
"high": 134.08999633789062,
"close": 133.7100067138672,
"volume": 4190800
}, {
"date": "2015-11-17T14:30:00.000Z",
"open": 134.22000122070312,
"low": 133.30999755859375,
"high": 134.82000732421875,
"close": 133.82000732421875,
"volume": 2815100
}, {
"date": "2015-11-18T14:30:00.000Z",
"open": 134.7899932861328,
"low": 134.25999450683594,
"high": 135.91000366210938,
"close": 135.82000732421875,
"volume": 4149200
}, {
"date": "2015-11-19T14:30:00.000Z",
"open": 136.2100067138672,
"low": 136.00999450683594,
"high": 137.74000549316406,
"close": 136.74000549316406,
"volume": 4753600
}, {
"date": "2015-11-20T14:30:00.000Z",
"open": 137.3699951171875,
"low": 137.25,
"high": 138.9199981689453,
"close": 138.5,
"volume": 5176400
}, {
"date": "2015-11-23T14:30:00.000Z",
"open": 138.52999877929688,
"low": 137.1199951171875,
"high": 138.8699951171875,
"close": 138.4600067138672,
"volume": 5137900
}, {
"date": "2015-11-24T14:30:00.000Z",
"open": 137.64999389648438,
"low": 137.30999755859375,
"high": 139.33999633789062,
"close": 138.60000610351562,
"volume": 3407700
}, {
"date": "2015-11-25T14:30:00.000Z",
"open": 138.3699951171875,
"low": 137.3800048828125,
"high": 138.42999267578125,
"close": 138,
"volume": 3238200
}, {
"date": "2015-11-27T14:30:00.000Z",
"open": 138,
"low": 137.2100067138672,
"high": 138.80999755859375,
"close": 138.4600067138672,
"volume": 1415800
}, {
"date": "2015-11-30T14:30:00.000Z",
"open": 138.61000061035156,
"low": 138.52000427246094,
"high": 139.89999389648438,
"close": 139.4199981689453,
"volume": 4545600
}, {
"date": "2015-12-01T14:30:00.000Z",
"open": 139.5800018310547,
"low": 139.5800018310547,
"high": 141.39999389648438,
"close": 141.27999877929688,
"volume": 4195100
}, {
"date": "2015-12-02T14:30:00.000Z",
"open": 140.92999267578125,
"low": 139.5,
"high": 141.2100067138672,
"close": 139.6999969482422,
"volume": 3725400
}, {
"date": "2015-12-03T14:30:00.000Z",
"open": 140.10000610351562,
"low": 138.19000244140625,
"high": 140.72999572753906,
"close": 138.9199981689453,
"volume": 5909600
}, {
"date": "2015-12-04T14:30:00.000Z",
"open": 138.08999633789062,
"low": 137.99000549316406,
"high": 141.02000427246094,
"close": 140.42999267578125,
"volume": 4571600
}, {
"date": "2015-12-07T14:30:00.000Z",
"open": 140.16000366210938,
"low": 138.80999755859375,
"high": 140.41000366210938,
"close": 139.5500030517578,
"volume": 3279400
}, {
"date": "2015-12-08T14:30:00.000Z",
"open": 138.27999877929688,
"low": 137.52999877929688,
"high": 139.05999755859375,
"close": 138.0500030517578,
"volume": 3905200
}, {
"date": "2015-12-09T14:30:00.000Z",
"open": 137.3800048828125,
"low": 136.22999572753906,
"high": 139.83999633789062,
"close": 136.61000061035156,
"volume": 4615000
}, {
"date": "2015-12-10T14:30:00.000Z",
"open": 137.02999877929688,
"low": 135.72000122070312,
"high": 137.85000610351562,
"close": 136.77999877929688,
"volume": 4754800
}, {
"date": "2015-12-11T14:30:00.000Z",
"open": 135.22999572753906,
"low": 133.91000366210938,
"high": 135.44000244140625,
"close": 134.57000732421875,
"volume": 5333800
}, {
"date": "2015-12-14T14:30:00.000Z",
"open": 135.30999755859375,
"low": 134.02000427246094,
"high": 136.13999938964844,
"close": 135.92999267578125,
"volume": 5103800
}, {
"date": "2015-12-15T14:30:00.000Z",
"open": 137.39999389648438,
"low": 137.27999877929688,
"high": 138.97000122070312,
"close": 137.7899932861328,
"volume": 4238500
}, {
"date": "2015-12-16T14:30:00.000Z",
"open": 139.1199951171875,
"low": 137.7899932861328,
"high": 139.64999389648438,
"close": 139.2899932861328,
"volume": 4345500
}, {
"date": "2015-12-17T14:30:00.000Z",
"open": 139.35000610351562,
"low": 136.30999755859375,
"high": 139.5,
"close": 136.75,
"volume": 4089500
}, {
"date": "2015-12-18T14:30:00.000Z",
"open": 136.41000366210938,
"low": 134.27000427246094,
"high": 136.9600067138672,
"close": 134.89999389648438,
"volume": 10026100
}, {
"date": "2015-12-21T14:30:00.000Z",
"open": 135.8300018310547,
"low": 134.02000427246094,
"high": 135.8300018310547,
"close": 135.5,
"volume": 5617500
}, {
"date": "2015-12-22T14:30:00.000Z",
"open": 135.8800048828125,
"low": 135.64999389648438,
"high": 138.19000244140625,
"close": 137.92999267578125,
"volume": 4081000
}, {
"date": "2015-12-23T14:30:00.000Z",
"open": 138.3000030517578,
"low": 138.11000061035156,
"high": 139.30999755859375,
"close": 138.5399932861328,
"volume": 5164900
}, {
"date": "2015-12-24T14:30:00.000Z",
"open": 138.42999267578125,
"low": 138.11000061035156,
"high": 138.8800048828125,
"close": 138.25,
"volume": 1495200
}, {
"date": "2015-12-28T14:30:00.000Z",
"open": 137.74000549316406,
"low": 136.5399932861328,
"high": 138.0399932861328,
"close": 137.61000061035156,
"volume": 3106900
}, {
"date": "2015-12-29T14:30:00.000Z",
"open": 138.25,
"low": 138.1999969482422,
"high": 140.05999755859375,
"close": 139.77999877929688,
"volume": 3943700
}, {
"date": "2015-12-30T14:30:00.000Z",
"open": 139.5800018310547,
"low": 139.22000122070312,
"high": 140.44000244140625,
"close": 139.33999633789062,
"volume": 2989400
}, {
"date": "2015-12-31T14:30:00.000Z",
"open": 139.07000732421875,
"low": 137.57000732421875,
"high": 139.10000610351562,
"close": 137.6199951171875,
"volume": 3462100
}, {
"date": "2016-01-04T14:30:00.000Z",
"open": 135.60000610351562,
"low": 134.24000549316406,
"high": 135.97000122070312,
"close": 135.9499969482422,
"volume": 5229400
}, {
"date": "2016-01-05T14:30:00.000Z",
"open": 136.75999450683594,
"low": 134.85000610351562,
"high": 136.88999938964844,
"close": 135.85000610351562,
"volume": 3924800
}, {
"date": "2016-01-06T14:30:00.000Z",
"open": 134.3800048828125,
"low": 133.6199951171875,
"high": 135.5800018310547,
"close": 135.1699981689453,
"volume": 4310900
}, {
"date": "2016-01-07T14:30:00.000Z",
"open": 133.6999969482422,
"low": 132.42999267578125,
"high": 135.02000427246094,
"close": 132.86000061035156,
"volume": 7025800
}, {
"date": "2016-01-08T14:30:00.000Z",
"open": 133.17999267578125,
"low": 131.32000732421875,
"high": 133.82000732421875,
"close": 131.6300048828125,
"volume": 4762700
}, {
"date": "2016-01-11T14:30:00.000Z",
"open": 131.80999755859375,
"low": 131.75999450683594,
"high": 133.82000732421875,
"close": 133.22999572753906,
"volume": 4967000
}, {
"date": "2016-01-12T14:30:00.000Z",
"open": 133.64999389648438,
"low": 131.1300048828125,
"high": 133.77999877929688,
"close": 132.89999389648438,
"volume": 5078700
}, {
"date": "2016-01-13T14:30:00.000Z",
"open": 133.5,
"low": 131.10000610351562,
"high": 134.27999877929688,
"close": 131.1699981689453,
"volume": 4700100
}, {
"date": "2016-01-14T14:30:00.000Z",
"open": 131.92999267578125,
"low": 131.22000122070312,
"high": 133.7899932861328,
"close": 132.91000366210938,
"volume": 5709600
}, {
"date": "2016-01-15T14:30:00.000Z",
"open": 130.00999450683594,
"low": 128.8699951171875,
"high": 130.8800048828125,
"close": 130.02999877929688,
"volume": 9008500
}, {
"date": "2016-01-19T14:30:00.000Z",
"open": 130.11000061035156,
"low": 128.05999755859375,
"high": 132.10000610351562,
"close": 128.11000061035156,
"volume": 9979600
}, {
"date": "2016-01-20T14:30:00.000Z",
"open": 118.45999908447266,
"low": 118,
"high": 123.98999786376953,
"close": 121.86000061035156,
"volume": 16157800
}, {
"date": "2016-01-21T14:30:00.000Z",
"open": 121.30000305175781,
"low": 120.58000183105469,
"high": 125.0999984741211,
"close": 122.91000366210938,
"volume": 8851600
}, {
"date": "2016-01-22T14:30:00.000Z",
"open": 124.66999816894531,
"low": 121.7699966430664,
"high": 124.73999786376953,
"close": 122.5,
"volume": 9238400
}, {
"date": "2016-01-25T14:30:00.000Z",
"open": 122.0999984741211,
"low": 121.63999938964844,
"high": 124.2300033569336,
"close": 122.08000183105469,
"volume": 5446000
}, {
"date": "2016-01-26T14:30:00.000Z",
"open": 122.25,
"low": 122.23999786376953,
"high": 123.61000061035156,
"close": 122.58999633789062,
"volume": 4613700
}, {
"date": "2016-01-27T14:30:00.000Z",
"open": 122.7300033569336,
"low": 120.6500015258789,
"high": 123.37000274658203,
"close": 120.95999908447266,
"volume": 5026400
}, {
"date": "2016-01-28T14:30:00.000Z",
"open": 121.26000213623047,
"low": 121.01000213623047,
"high": 122.83000183105469,
"close": 122.22000122070312,
"volume": 3942500
}, {
"date": "2016-01-29T14:30:00.000Z",
"open": 123.27999877929688,
"low": 122.95999908447266,
"high": 124.79000091552734,
"close": 124.79000091552734,
"volume": 8248100
}, {
"date": "2016-02-01T14:30:00.000Z",
"open": 124.4000015258789,
"low": 123.70999908447266,
"high": 125.29000091552734,
"close": 124.83000183105469,
"volume": 3574900
}, {
"date": "2016-02-02T14:30:00.000Z",
"open": 123.66999816894531,
"low": 122.63999938964844,
"high": 124.13999938964844,
"close": 122.94000244140625,
"volume": 3287300
}, {
"date": "2016-02-03T14:30:00.000Z",
"open": 123.98999786376953,
"low": 122.29000091552734,
"high": 125.44999694824219,
"close": 124.72000122070312,
"volume": 6223500
}, {
"date": "2016-02-04T14:30:00.000Z",
"open": 125.08000183105469,
"low": 125,
"high": 128.5,
"close": 127.6500015258789,
"volume": 5195800
}, {
"date": "2016-02-05T14:30:00.000Z",
"open": 127.22000122070312,
"low": 125.8499984741211,
"high": 128.63999938964844,
"close": 128.57000732421875,
"volume": 7177700
}, {
"date": "2016-02-08T14:30:00.000Z",
"open": 126,
"low": 124.12999725341797,
"high": 127.51000213623047,
"close": 126.9800033569336,
"volume": 7364000
}, {
"date": "2016-02-09T14:30:00.000Z",
"open": 126.12000274658203,
"low": 123.7699966430664,
"high": 126.93000030517578,
"close": 124.06999969482422,
"volume": 5922600
}, {
"date": "2016-02-10T14:30:00.000Z",
"open": 125,
"low": 119.83999633789062,
"high": 125.29000091552734,
"close": 120.19000244140625,
"volume": 6469100
}, {
"date": "2016-02-11T14:30:00.000Z",
"open": 118.77999877929688,
"low": 116.9000015258789,
"high": 119.66000366210938,
"close": 117.8499984741211,
"volume": 7307600
}, {
"date": "2016-02-12T14:30:00.000Z",
"open": 119.26000213623047,
"low": 118.3499984741211,
"high": 121.05000305175781,
"close": 121.04000091552734,
"volume": 4936500
}, {
"date": "2016-02-16T14:30:00.000Z",
"open": 121.83000183105469,
"low": 121.33999633789062,
"high": 123.08999633789062,
"close": 122.73999786376953,
"volume": 4061400
}, {
"date": "2016-02-17T14:30:00.000Z",
"open": 123.70999908447266,
"low": 123.25,
"high": 126.56999969482422,
"close": 126.0999984741211,
"volume": 4821000
}, {
"date": "2016-02-18T14:30:00.000Z",
"open": 130,
"low": 129.75,
"high": 134,
"close": 132.4499969482422,
"volume": 9951600
}, {
"date": "2016-02-19T14:30:00.000Z",
"open": 132.36000061035156,
"low": 130.83999633789062,
"high": 133.64999389648438,
"close": 133.0800018310547,
"volume": 5125300
}, {
"date": "2016-02-22T14:30:00.000Z",
"open": 133.0800018310547,
"low": 132.41000366210938,
"high": 134.30999755859375,
"close": 133.77000427246094,
"volume": 4457400
}, {
"date": "2016-02-23T14:30:00.000Z",
"open": 133.13999938964844,
"low": 132.00999450683594,
"high": 133.41000366210938,
"close": 132.39999389648438,
"volume": 3439700
}, {
"date": "2016-02-24T14:30:00.000Z",
"open": 131.5500030517578,
"low": 129.67999267578125,
"high": 133.49000549316406,
"close": 132.8000030517578,
"volume": 4122600
}, {
"date": "2016-02-25T14:30:00.000Z",
"open": 133.2899932861328,
"low": 130.8800048828125,
"high": 134.50999450683594,
"close": 134.5,
"volume": 4353600
}, {
"date": "2016-02-26T14:30:00.000Z",
"open": 134.50999450683594,
"low": 131.9499969482422,
"high": 134.9199981689453,
"close": 132.02999877929688,
"volume": 4386200
}, {
"date": "2016-02-29T14:30:00.000Z",
"open": 132,
"low": 130.89999389648438,
"high": 133.36000061035156,
"close": 131.02999877929688,
"volume": 4428000
}, {
"date": "2016-03-01T14:30:00.000Z",
"open": 132.24000549316406,
"low": 132.02999877929688,
"high": 134.63999938964844,
"close": 134.3699951171875,
"volume": 3788500
}, {
"date": "2016-03-02T14:30:00.000Z",
"open": 133.6999969482422,
"low": 133.22000122070312,
"high": 137.44000244140625,
"close": 136.3000030517578,
"volume": 5217200
}, {
"date": "2016-03-03T14:30:00.000Z",
"open": 137.22000122070312,
"low": 136.07000732421875,
"high": 137.9600067138672,
"close": 137.8000030517578,
"volume": 5141200
}, {
"date": "2016-03-04T14:30:00.000Z",
"open": 137.5399932861328,
"low": 137.02000427246094,
"high": 139.4199981689453,
"close": 137.8000030517578,
"volume": 3968400
}, {
"date": "2016-03-07T14:30:00.000Z",
"open": 137.27999877929688,
"low": 136.8699951171875,
"high": 140.50999450683594,
"close": 140.14999389648438,
"volume": 5171000
}, {
"date": "2016-03-08T14:30:00.000Z",
"open": 139.7100067138672,
"low": 137.4199981689453,
"high": 140.35000610351562,
"close": 139.07000732421875,
"volume": 5579100
}, {
"date": "2016-03-09T14:30:00.000Z",
"open": 139.30999755859375,
"low": 139.22999572753906,
"high": 142.1699981689453,
"close": 140.41000366210938,
"volume": 4406500
}, {
"date": "2016-03-10T14:30:00.000Z",
"open": 141.24000549316406,
"low": 138.08999633789062,
"high": 141.47000122070312,
"close": 140.19000244140625,
"volume": 4009600
}, {
"date": "2016-03-11T14:30:00.000Z",
"open": 141.72999572753906,
"low": 140.50999450683594,
"high": 142.9199981689453,
"close": 142.36000061035156,
"volume": 4421900
}, {
"date": "2016-03-14T13:30:00.000Z",
"open": 142.00999450683594,
"low": 141.0399932861328,
"high": 143.19000244140625,
"close": 142.77999877929688,
"volume": 4048800
}, {
"date": "2016-03-15T13:30:00.000Z",
"open": 141.74000549316406,
"low": 141.5399932861328,
"high": 143.3300018310547,
"close": 142.9600067138672,
"volume": 3707500
}, {
"date": "2016-03-16T13:30:00.000Z",
"open": 142.6199951171875,
"low": 142.11000061035156,
"high": 144.8800048828125,
"close": 144.7899932861328,
"volume": 4221900
}, {
"date": "2016-03-17T13:30:00.000Z",
"open": 144.77999877929688,
"low": 144.4499969482422,
"high": 147.32000732421875,
"close": 147.0399932861328,
"volume": 5821600
}, {
"date": "2016-03-18T13:30:00.000Z",
"open": 147.39999389648438,
"low": 145.50999450683594,
"high": 147.50999450683594,
"close": 147.08999633789062,
"volume": 12089700
}, {
"date": "2016-03-21T13:30:00.000Z",
"open": 147.3000030517578,
"low": 146.72000122070312,
"high": 148.7100067138672,
"close": 148.6300048828125,
"volume": 3721600
}, {
"date": "2016-03-22T13:30:00.000Z",
"open": 148.05999755859375,
"low": 147.83999633789062,
"high": 149.27999877929688,
"close": 148.10000610351562,
"volume": 4081900
}, {
"date": "2016-03-23T13:30:00.000Z",
"open": 148,
"low": 145.1300048828125,
"high": 148.02999877929688,
"close": 145.39999389648438,
"volume": 4764200
}, {
"date": "2016-03-24T13:30:00.000Z",
"open": 144.97999572753906,
"low": 144.49000549316406,
"high": 148.22000122070312,
"close": 147.9499969482422,
"volume": 5044500
}, {
"date": "2016-03-28T13:30:00.000Z",
"open": 147.75,
"low": 147.22999572753906,
"high": 148.64999389648438,
"close": 148.39999389648438,
"volume": 3265100
}, {
"date": "2016-03-29T13:30:00.000Z",
"open": 147.58999633789062,
"low": 147.5,
"high": 149.75999450683594,
"close": 149.3300018310547,
"volume": 3116400
}, {
"date": "2016-03-30T13:30:00.000Z",
"open": 149.9499969482422,
"low": 148.32000732421875,
"high": 150.41000366210938,
"close": 148.41000366210938,
"volume": 3331200
}, {
"date": "2016-03-31T13:30:00.000Z",
"open": 149.7899932861328,
"low": 149.36000061035156,
"high": 153.10000610351562,
"close": 151.4499969482422,
"volume": 6780600
}, {
"date": "2016-04-01T13:30:00.000Z",
"open": 150.50999450683594,
"low": 150.25,
"high": 152.9600067138672,
"close": 152.52000427246094,
"volume": 3925500
}, {
"date": "2016-04-04T13:30:00.000Z",
"open": 152.33999633789062,
"low": 151.91000366210938,
"high": 153.52000427246094,
"close": 152.07000732421875,
"volume": 3931200
}, {
"date": "2016-04-05T13:30:00.000Z",
"open": 151.42999267578125,
"low": 149.64999389648438,
"high": 151.60000610351562,
"close": 150,
"volume": 3337000
}, {
"date": "2016-04-06T13:30:00.000Z",
"open": 149.89999389648438,
"low": 147.80999755859375,
"high": 150.14999389648438,
"close": 150.02000427246094,
"volume": 4152300
}, {
"date": "2016-04-07T13:30:00.000Z",
"open": 149.07000732421875,
"low": 148,
"high": 149.60000610351562,
"close": 148.25,
"volume": 3663000
}, {
"date": "2016-04-08T13:30:00.000Z",
"open": 149.05999755859375,
"low": 148.1199951171875,
"high": 149.99000549316406,
"close": 149.35000610351562,
"volume": 3293800
}, {
"date": "2016-04-11T13:30:00.000Z",
"open": 150.25999450683594,
"low": 149.22000122070312,
"high": 151.9499969482422,
"close": 149.25,
"volume": 3846100
}, {
"date": "2016-04-12T13:30:00.000Z",
"open": 149.61000061035156,
"low": 148.5800018310547,
"high": 150.11000061035156,
"close": 149.6300048828125,
"volume": 3507100
}, {
"date": "2016-04-13T13:30:00.000Z",
"open": 150.75,
"low": 149.6300048828125,
"high": 151.22999572753906,
"close": 151.22999572753906,
"volume": 3168400
}, {
"date": "2016-04-14T13:30:00.000Z",
"open": 151.5,
"low": 150.3800048828125,
"high": 152.75999450683594,
"close": 151.16000366210938,
"volume": 3158400
}, {
"date": "2016-04-15T13:30:00.000Z",
"open": 151.0399932861328,
"low": 150.9600067138672,
"high": 152.10000610351562,
"close": 151.72000122070312,
"volume": 3657600
}, {
"date": "2016-04-18T13:30:00.000Z",
"open": 151.72000122070312,
"low": 151.49000549316406,
"high": 153.13999938964844,
"close": 152.52999877929688,
"volume": 5737700
}, {
"date": "2016-04-19T13:30:00.000Z",
"open": 146.47000122070312,
"low": 142.61000061035156,
"high": 146.9499969482422,
"close": 144,
"volume": 13190200
}, {
"date": "2016-04-20T13:30:00.000Z",
"open": 144.24000549316406,
"low": 144,
"high": 147.1999969482422,
"close": 146.11000061035156,
"volume": 6754300
}, {
"date": "2016-04-21T13:30:00.000Z",
"open": 146.5800018310547,
"low": 146.4600067138672,
"high": 150.1199951171875,
"close": 149.3000030517578,
"volume": 6017700
}, {
"date": "2016-04-22T13:30:00.000Z",
"open": 149.44000244140625,
"low": 147.5,
"high": 151,
"close": 148.5,
"volume": 5191900
}, {
"date": "2016-04-25T13:30:00.000Z",
"open": 148.16000366210938,
"low": 147.11000061035156,
"high": 148.89999389648438,
"close": 148.80999755859375,
"volume": 2848900
}, {
"date": "2016-04-26T13:30:00.000Z",
"open": 148.64999389648438,
"low": 147.89999389648438,
"high": 149.7899932861328,
"close": 149.0800018310547,
"volume": 2979800
}, {
"date": "2016-04-27T13:30:00.000Z",
"open": 149.35000610351562,
"low": 148.97000122070312,
"high": 150.77999877929688,
"close": 150.47000122070312,
"volume": 3111200
}, {
"date": "2016-04-28T13:30:00.000Z",
"open": 149.75,
"low": 146.72999572753906,
"high": 150.17999267578125,
"close": 147.07000732421875,
"volume": 3791500
}, {
"date": "2016-04-29T13:30:00.000Z",
"open": 146.49000549316406,
"low": 144.19000244140625,
"high": 147.33999633789062,
"close": 145.94000244140625,
"volume": 4225800
}, {
"date": "2016-05-02T13:30:00.000Z",
"open": 146.55999755859375,
"low": 144.42999267578125,
"high": 147,
"close": 145.27000427246094,
"volume": 3502400
}, {
"date": "2016-05-03T13:30:00.000Z",
"open": 144.64999389648438,
"low": 142.89999389648438,
"high": 144.89999389648438,
"close": 144.1300048828125,
"volume": 3584300
}, {
"date": "2016-05-04T13:30:00.000Z",
"open": 143.36000061035156,
"low": 143.30999755859375,
"high": 145,
"close": 144.25,
"volume": 2577100
}, {
"date": "2016-05-05T13:30:00.000Z",
"open": 145.9499969482422,
"low": 145.4499969482422,
"high": 147.3000030517578,
"close": 146.47000122070312,
"volume": 6501200
}, {
"date": "2016-05-06T13:30:00.000Z",
"open": 144.86000061035156,
"low": 144.47000122070312,
"high": 147.97000122070312,
"close": 147.2899932861328,
"volume": 4895800
}, {
"date": "2016-05-09T13:30:00.000Z",
"open": 147.6999969482422,
"low": 147.00999450683594,
"high": 148.1999969482422,
"close": 147.33999633789062,
"volume": 4302400
}, {
"date": "2016-05-10T13:30:00.000Z",
"open": 148.24000549316406,
"low": 147.74000549316406,
"high": 150.0399932861328,
"close": 149.97000122070312,
"volume": 3982400
}, {
"date": "2016-05-11T13:30:00.000Z",
"open": 149.7100067138672,
"low": 148.74000549316406,
"high": 151.08999633789062,
"close": 148.9499969482422,
"volume": 3093000
}, {
"date": "2016-05-12T13:30:00.000Z",
"open": 149.2100067138672,
"low": 147.11000061035156,
"high": 149.38999938964844,
"close": 148.83999633789062,
"volume": 3249200
}, {
"date": "2016-05-13T13:30:00.000Z",
"open": 148.7899932861328,
"low": 147.4199981689453,
"high": 149.86000061035156,
"close": 147.72000122070312,
"volume": 2398000
}, {
"date": "2016-05-16T13:30:00.000Z",
"open": 147.64999389648438,
"low": 147.44000244140625,
"high": 149.99000549316406,
"close": 149.4600067138672,
"volume": 3069100
}, {
"date": "2016-05-17T13:30:00.000Z",
"open": 149.2100067138672,
"low": 147.2899932861328,
"high": 149.5,
"close": 148,
"volume": 3490600
}, {
"date": "2016-05-18T13:30:00.000Z",
"open": 147.99000549316406,
"low": 146.36000061035156,
"high": 148.52000427246094,
"close": 147.33999633789062,
"volume": 2491100
}, {
"date": "2016-05-19T13:30:00.000Z",
"open": 146.47999572753906,
"low": 143.9600067138672,
"high": 146.92999267578125,
"close": 144.92999267578125,
"volume": 3685600
}, {
"date": "2016-05-20T13:30:00.000Z",
"open": 145.7100067138672,
"low": 145.5500030517578,
"high": 147.50999450683594,
"close": 147.25,
"volume": 3671500
}, {
"date": "2016-05-23T13:30:00.000Z",
"open": 147.61000061035156,
"low": 146.66000366210938,
"high": 147.9499969482422,
"close": 146.77000427246094,
"volume": 2086600
}, {
"date": "2016-05-24T13:30:00.000Z",
"open": 146.8800048828125,
"low": 146.8800048828125,
"high": 148.75,
"close": 148.30999755859375,
"volume": 2929300
}, {
"date": "2016-05-25T13:30:00.000Z",
"open": 148.92999267578125,
"low": 148.5,
"high": 152.08999633789062,
"close": 151.69000244140625,
"volume": 4355300
}, {
"date": "2016-05-26T13:30:00.000Z",
"open": 151.5500030517578,
"low": 151.0500030517578,
"high": 152.50999450683594,
"close": 152.44000244140625,
"volume": 3023100
}, {
"date": "2016-05-27T13:30:00.000Z",
"open": 152.35000610351562,
"low": 152.14999389648438,
"high": 152.92999267578125,
"close": 152.83999633789062,
"volume": 2457100
}, {
"date": "2016-05-31T13:30:00.000Z",
"open": 152.55999755859375,
"low": 152.27000427246094,
"high": 153.80999755859375,
"close": 153.74000549316406,
"volume": 5836600
}, {
"date": "2016-06-01T13:30:00.000Z",
"open": 153,
"low": 151.5399932861328,
"high": 153.27000427246094,
"close": 152.50999450683594,
"volume": 2663400
}, {
"date": "2016-06-02T13:30:00.000Z",
"open": 152.58999633789062,
"low": 152.1199951171875,
"high": 153.5,
"close": 153.5,
"volume": 2635600
}, {
"date": "2016-06-03T13:30:00.000Z",
"open": 152.39999389648438,
"low": 151.6999969482422,
"high": 153.0399932861328,
"close": 152.88999938964844,
"volume": 2328300
}, {
"date": "2016-06-06T13:30:00.000Z",
"open": 153.08999633789062,
"low": 152.33999633789062,
"high": 153.9499969482422,
"close": 152.72999572753906,
"volume": 2378700
}, {
"date": "2016-06-07T13:30:00.000Z",
"open": 153.30999755859375,
"low": 152.66000366210938,
"high": 153.92999267578125,
"close": 153.3300018310547,
"volume": 4465000
}, {
"date": "2016-06-08T13:30:00.000Z",
"open": 153.52999877929688,
"low": 153.0399932861328,
"high": 154.08999633789062,
"close": 154,
"volume": 2935000
}, {
"date": "2016-06-09T13:30:00.000Z",
"open": 152.9199981689453,
"low": 152.72999572753906,
"high": 153.75999450683594,
"close": 153.4199981689453,
"volume": 2021800
}, {
"date": "2016-06-10T13:30:00.000Z",
"open": 152.7899932861328,
"low": 151.86000061035156,
"high": 153.3300018310547,
"close": 152.3699951171875,
"volume": 3120600
}, {
"date": "2016-06-13T13:30:00.000Z",
"open": 151.6300048828125,
"low": 150.27999877929688,
"high": 152.5,
"close": 151.27999877929688,
"volume": 3610400
}, {
"date": "2016-06-14T13:30:00.000Z",
"open": 151.27999877929688,
"low": 150.39999389648438,
"high": 151.7899932861328,
"close": 151.05999755859375,
"volume": 2865800
}, {
"date": "2016-06-15T13:30:00.000Z",
"open": 151.4600067138672,
"low": 150.60000610351562,
"high": 151.7899932861328,
"close": 150.67999267578125,
"volume": 2260400
}, {
"date": "2016-06-16T13:30:00.000Z",
"open": 150.19000244140625,
"low": 149,
"high": 151.2899932861328,
"close": 151.05999755859375,
"volume": 2449100
}, {
"date": "2016-06-17T13:30:00.000Z",
"open": 150.9600067138672,
"low": 150.60000610351562,
"high": 152.72000122070312,
"close": 151.99000549316406,
"volume": 4663900
}, {
"date": "2016-06-20T13:30:00.000Z",
"open": 152.60000610351562,
"low": 152.52000427246094,
"high": 154.6699981689453,
"close": 153.61000061035156,
"volume": 3572100
}, {
"date": "2016-06-21T13:30:00.000Z",
"open": 154.16000366210938,
"low": 153.69000244140625,
"high": 154.57000732421875,
"close": 154.0500030517578,
"volume": 2760300
}, {
"date": "2016-06-22T13:30:00.000Z",
"open": 153.75,
"low": 152.27000427246094,
"high": 154.7100067138672,
"close": 152.9199981689453,
"volume": 2833700
}, {
"date": "2016-06-23T13:30:00.000Z",
"open": 153.4499969482422,
"low": 152.60000610351562,
"high": 155.47999572753906,
"close": 155.35000610351562,
"volume": 3969400
}, {
"date": "2016-06-24T13:30:00.000Z",
"open": 149.97000122070312,
"low": 146.17999267578125,
"high": 150.61000061035156,
"close": 146.58999633789062,
"volume": 9082800
}, {
"date": "2016-06-27T13:30:00.000Z",
"open": 146.17999267578125,
"low": 142.5,
"high": 146.60000610351562,
"close": 143.5,
"volume": 5017900
}, {
"date": "2016-06-28T13:30:00.000Z",
"open": 144.77999877929688,
"low": 144.22000122070312,
"high": 145.72999572753906,
"close": 145.6999969482422,
"volume": 3997700
}, {
"date": "2016-06-29T13:30:00.000Z",
"open": 146.5,
"low": 146.4499969482422,
"high": 148.47999572753906,
"close": 148.4600067138672,
"volume": 3367700
}, {
"date": "2016-06-30T13:30:00.000Z",
"open": 148.86000061035156,
"low": 148.6699981689453,
"high": 151.91000366210938,
"close": 151.77999877929688,
"volume": 3967100
}, {
"date": "2016-07-01T13:30:00.000Z",
"open": 151.77999877929688,
"low": 151.39999389648438,
"high": 152.97000122070312,
"close": 152.35000610351562,
"volume": 2658300
}, {
"date": "2016-07-05T13:30:00.000Z",
"open": 151.19000244140625,
"low": 150.75999450683594,
"high": 152,
"close": 151.67999267578125,
"volume": 2465200
}, {
"date": "2016-07-06T13:30:00.000Z",
"open": 151.85000610351562,
"low": 149.9199981689453,
"high": 152.41000366210938,
"close": 152.3699951171875,
"volume": 2569400
}, {
"date": "2016-07-07T13:30:00.000Z",
"open": 152.75,
"low": 151.88999938964844,
"high": 153.69000244140625,
"close": 152.60000610351562,
"volume": 2133000
}, {
"date": "2016-07-08T13:30:00.000Z",
"open": 154,
"low": 153.0800018310547,
"high": 154.60000610351562,
"close": 154.4600067138672,
"volume": 3040600
}, {
"date": "2016-07-11T13:30:00.000Z",
"open": 154.60000610351562,
"low": 154.5,
"high": 156.0399932861328,
"close": 155.3300018310547,
"volume": 2833700
}, {
"date": "2016-07-12T13:30:00.000Z",
"open": 156,
"low": 155.52000427246094,
"high": 157.1199951171875,
"close": 157.0399932861328,
"volume": 3843800
}, {
"date": "2016-07-13T13:30:00.000Z",
"open": 157.75,
"low": 157.05999755859375,
"high": 158.33999633789062,
"close": 158.02000427246094,
"volume": 2746400
}, {
"date": "2016-07-14T13:30:00.000Z",
"open": 158.80999755859375,
"low": 158.5800018310547,
"high": 161.39999389648438,
"close": 160.27999877929688,
"volume": 4637600
}, {
"date": "2016-07-15T13:30:00.000Z",
"open": 159.89999389648438,
"low": 158.5,
"high": 159.97999572753906,
"close": 159.77999877929688,
"volume": 4476800
}, {
"date": "2016-07-18T13:30:00.000Z",
"open": 159.3000030517578,
"low": 158.72999572753906,
"high": 160.75,
"close": 159.86000061035156,
"volume": 6729700
}, {
"date": "2016-07-19T13:30:00.000Z",
"open": 161.77999877929688,
"low": 157.88999938964844,
"high": 162.13999938964844,
"close": 159.5800018310547,
"volume": 7120000
}, {
"date": "2016-07-20T13:30:00.000Z",
"open": 159.97000122070312,
"low": 159.60000610351562,
"high": 161.7100067138672,
"close": 161.36000061035156,
"volume": 4376300
}, {
"date": "2016-07-21T13:30:00.000Z",
"open": 160.75,
"low": 159.88999938964844,
"high": 161.85000610351562,
"close": 160.4499969482422,
"volume": 3518900
}, {
"date": "2016-07-22T13:30:00.000Z",
"open": 160.77999877929688,
"low": 160.47999572753906,
"high": 162.1699981689453,
"close": 162.07000732421875,
"volume": 2520100
}, {
"date": "2016-07-25T13:30:00.000Z",
"open": 162,
"low": 161.75,
"high": 162.8800048828125,
"close": 162.64999389648438,
"volume": 2804600
}, {
"date": "2016-07-26T13:30:00.000Z",
"open": 162.64999389648438,
"low": 161.3699951171875,
"high": 163.60000610351562,
"close": 162.1199951171875,
"volume": 2894600
}, {
"date": "2016-07-27T13:30:00.000Z",
"open": 162.1199951171875,
"low": 161.17999267578125,
"high": 162.57000732421875,
"close": 161.8300018310547,
"volume": 2151700
}, {
"date": "2016-07-28T13:30:00.000Z",
"open": 161.3800048828125,
"low": 160.7100067138672,
"high": 161.80999755859375,
"close": 161.3699951171875,
"volume": 2340400
}, {
"date": "2016-07-29T13:30:00.000Z",
"open": 161.36000061035156,
"low": 160.02999877929688,
"high": 161.6699981689453,
"close": 160.6199951171875,
"volume": 3547500
}, {
"date": "2016-08-01T13:30:00.000Z",
"open": 160.64999389648438,
"low": 159.83999633789062,
"high": 161.64999389648438,
"close": 161.4499969482422,
"volume": 2823600
}, {
"date": "2016-08-02T13:30:00.000Z",
"open": 161.27000427246094,
"low": 160.36000061035156,
"high": 161.4499969482422,
"close": 160.5800018310547,
"volume": 3080900
}, {
"date": "2016-08-03T13:30:00.000Z",
"open": 160.1300048828125,
"low": 159.8000030517578,
"high": 160.86000061035156,
"close": 160.6699981689453,
"volume": 2861700
}, {
"date": "2016-08-04T13:30:00.000Z",
"open": 160.86000061035156,
"low": 160.1199951171875,
"high": 161.6999969482422,
"close": 161.5500030517578,
"volume": 2242300
}, {
"date": "2016-08-05T13:30:00.000Z",
"open": 162,
"low": 161.57000732421875,
"high": 163.50999450683594,
"close": 163.5,
"volume": 3812400
}, {
"date": "2016-08-08T13:30:00.000Z",
"open": 162.72999572753906,
"low": 161.5800018310547,
"high": 163.27000427246094,
"close": 162.0399932861328,
"volume": 3039300
}, {
"date": "2016-08-09T13:30:00.000Z",
"open": 162.22000122070312,
"low": 161.64999389648438,
"high": 162.77000427246094,
"close": 161.77000427246094,
"volume": 2737500
}, {
"date": "2016-08-10T13:30:00.000Z",
"open": 162.19000244140625,
"low": 161.9600067138672,
"high": 162.66000366210938,
"close": 162.0800018310547,
"volume": 2466700
}, {
"date": "2016-08-11T13:30:00.000Z",
"open": 162.25,
"low": 162.17999267578125,
"high": 164.9499969482422,
"close": 163.52999877929688,
"volume": 8658300
}, {
"date": "2016-08-12T13:30:00.000Z",
"open": 163.19000244140625,
"low": 161.52000427246094,
"high": 163.4600067138672,
"close": 161.9499969482422,
"volume": 2543100
}, {
"date": "2016-08-15T13:30:00.000Z",
"open": 162.39999389648438,
"low": 161.77999877929688,
"high": 162.97000122070312,
"close": 161.8800048828125,
"volume": 2970400
}, {
"date": "2016-08-16T13:30:00.000Z",
"open": 161.11000061035156,
"low": 160.69000244140625,
"high": 161.92999267578125,
"close": 160.6999969482422,
"volume": 2210200
}, {
"date": "2016-08-17T13:30:00.000Z",
"open": 160.97000122070312,
"low": 159.83999633789062,
"high": 161.16000366210938,
"close": 160.44000244140625,
"volume": 3225900
}, {
"date": "2016-08-18T13:30:00.000Z",
"open": 160.88999938964844,
"low": 160.44000244140625,
"high": 162,
"close": 161.36000061035156,
"volume": 3652000
}, {
"date": "2016-08-19T13:30:00.000Z",
"open": 160.83999633789062,
"low": 159.52000427246094,
"high": 160.91000366210938,
"close": 160.0399932861328,
"volume": 2815200
}, {
"date": "2016-08-22T13:30:00.000Z",
"open": 160,
"low": 159.1300048828125,
"high": 160.57000732421875,
"close": 160,
"volume": 2039300
}, {
"date": "2016-08-23T13:30:00.000Z",
"open": 160.3300018310547,
"low": 160.22999572753906,
"high": 161.33999633789062,
"close": 160.25999450683594,
"volume": 2838100
}, {
"date": "2016-08-24T13:30:00.000Z",
"open": 159.88999938964844,
"low": 158.32000732421875,
"high": 160.17999267578125,
"close": 159.0500030517578,
"volume": 3645800
}, {
"date": "2016-08-25T13:30:00.000Z",
"open": 159,
"low": 158.4199981689453,
"high": 159.5399932861328,
"close": 158.6300048828125,
"volume": 2575000
}, {
"date": "2016-08-26T13:30:00.000Z",
"open": 158.8800048828125,
"low": 157.85000610351562,
"high": 160.44000244140625,
"close": 158.32000732421875,
"volume": 2498900
}, {
"date": "2016-08-29T13:30:00.000Z",
"open": 158.8300018310547,
"low": 158.5,
"high": 160.2100067138672,
"close": 159.72000122070312,
"volume": 2443200
}, {
"date": "2016-08-30T13:30:00.000Z",
"open": 159.75999450683594,
"low": 158.80999755859375,
"high": 160.14999389648438,
"close": 159.39999389648438,
"volume": 1813300
}, {
"date": "2016-08-31T13:30:00.000Z",
"open": 159.66000366210938,
"low": 158.25999450683594,
"high": 159.66000366210938,
"close": 158.8800048828125,
"volume": 2323600
}, {
"date": "2016-09-01T13:30:00.000Z",
"open": 158.32000732421875,
"low": 158.10000610351562,
"high": 159.6199951171875,
"close": 159.5399932861328,
"volume": 2358400
}, {
"date": "2016-09-02T13:30:00.000Z",
"open": 159.8800048828125,
"low": 159.14999389648438,
"high": 160.57000732421875,
"close": 159.5500030517578,
"volume": 2315400
}, {
"date": "2016-09-06T13:30:00.000Z",
"open": 159.8800048828125,
"low": 159.11000061035156,
"high": 160.86000061035156,
"close": 160.35000610351562,
"volume": 2994100
}, {
"date": "2016-09-07T13:30:00.000Z",
"open": 160.19000244140625,
"low": 160,
"high": 161.75999450683594,
"close": 161.63999938964844,
"volume": 2867300
}, {
"date": "2016-09-08T13:30:00.000Z",
"open": 160.5500030517578,
"low": 158.75999450683594,
"high": 161.2100067138672,
"close": 159,
"volume": 3919300
}, {
"date": "2016-09-09T13:30:00.000Z",
"open": 158.02999877929688,
"low": 155.64999389648438,
"high": 158.39999389648438,
"close": 155.69000244140625,
"volume": 5186000
}, {
"date": "2016-09-12T13:30:00.000Z",
"open": 155.25999450683594,
"low": 154.83999633789062,
"high": 158.52999877929688,
"close": 158.2899932861328,
"volume": 4367500
}, {
"date": "2016-09-13T13:30:00.000Z",
"open": 157.6300048828125,
"low": 155.5,
"high": 157.92999267578125,
"close": 155.80999755859375,
"volume": 3636700
}, {
"date": "2016-09-14T13:30:00.000Z",
"open": 155.6999969482422,
"low": 153.38999938964844,
"high": 155.8699951171875,
"close": 154.0500030517578,
"volume": 3860600
}, {
"date": "2016-09-15T13:30:00.000Z",
"open": 154.3000030517578,
"low": 153.2100067138672,
"high": 156.3300018310547,
"close": 155.66000366210938,
"volume": 3645600
}, {
"date": "2016-09-16T13:30:00.000Z",
"open": 155.0399932861328,
"low": 153.47000122070312,
"high": 155.39999389648438,
"close": 153.83999633789062,
"volume": 6463600
}, {
"date": "2016-09-19T13:30:00.000Z",
"open": 154.8699951171875,
"low": 154.5500030517578,
"high": 156.19000244140625,
"close": 154.8699951171875,
"volume": 2442800
}, {
"date": "2016-09-20T13:30:00.000Z",
"open": 155.8699951171875,
"low": 154.4499969482422,
"high": 156.57000732421875,
"close": 154.4499969482422,
"volume": 2159100
}, {
"date": "2016-09-21T13:30:00.000Z",
"open": 154.91000366210938,
"low": 153.8699951171875,
"high": 155.67999267578125,
"close": 155.52999877929688,
"volume": 2473900
}, {
"date": "2016-09-22T13:30:00.000Z",
"open": 156.14999389648438,
"low": 155.69000244140625,
"high": 157.22000122070312,
"close": 156.11000061035156,
"volume": 2691100
}, {
"date": "2016-09-23T13:30:00.000Z",
"open": 155.6199951171875,
"low": 154.7100067138672,
"high": 156.0399932861328,
"close": 154.97999572753906,
"volume": 2702200
}, {
"date": "2016-09-26T13:30:00.000Z",
"open": 154.4600067138672,
"low": 153.4600067138672,
"high": 154.4600067138672,
"close": 153.97999572753906,
"volume": 2533300
}, {
"date": "2016-09-27T13:30:00.000Z",
"open": 154.32000732421875,
"low": 153.80999755859375,
"high": 156.77000427246094,
"close": 156.77000427246094,
"volume": 2987200
}, {
"date": "2016-09-28T13:30:00.000Z",
"open": 156.99000549316406,
"low": 156.22999572753906,
"high": 158.6300048828125,
"close": 158.2899932861328,
"volume": 3310000
}, {
"date": "2016-09-29T13:30:00.000Z",
"open": 158.6300048828125,
"low": 157.4600067138672,
"high": 165,
"close": 158.11000061035156,
"volume": 3374800
}, {
"date": "2016-09-30T13:30:00.000Z",
"open": 158.89999389648438,
"low": 158.05999755859375,
"high": 159.83999633789062,
"close": 158.85000610351562,
"volume": 3596900
}, {
"date": "2016-10-03T13:30:00.000Z",
"open": 158.05999755859375,
"low": 157.02000427246094,
"high": 158.3699951171875,
"close": 157.61000061035156,
"volume": 2227800
}, {
"date": "2016-10-04T13:30:00.000Z",
"open": 157.6699981689453,
"low": 155.82000732421875,
"high": 158.52999877929688,
"close": 156.4600067138672,
"volume": 2884100
}, {
"date": "2016-10-05T13:30:00.000Z",
"open": 157.07000732421875,
"low": 156.72000122070312,
"high": 157.8300018310547,
"close": 157.0800018310547,
"volume": 1684500
}, {
"date": "2016-10-06T13:30:00.000Z",
"open": 156.83999633789062,
"low": 155.88999938964844,
"high": 157.42999267578125,
"close": 156.8800048828125,
"volume": 1950100
}, {
"date": "2016-10-07T13:30:00.000Z",
"open": 157.13999938964844,
"low": 154.86000061035156,
"high": 157.6999969482422,
"close": 155.6699981689453,
"volume": 2671900
}, {
"date": "2016-10-10T13:30:00.000Z",
"open": 156.7100067138672,
"low": 156.66000366210938,
"high": 158.49000549316406,
"close": 157.02000427246094,
"volume": 2449800
}, {
"date": "2016-10-11T13:30:00.000Z",
"open": 156.72999572753906,
"low": 153.88999938964844,
"high": 156.9499969482422,
"close": 154.7899932861328,
"volume": 2901300
}, {
"date": "2016-10-12T13:30:00.000Z",
"open": 154.97000122070312,
"low": 153.0800018310547,
"high": 154.97000122070312,
"close": 154.2899932861328,
"volume": 2964000
}, {
"date": "2016-10-13T13:30:00.000Z",
"open": 153.6999969482422,
"low": 152.27000427246094,
"high": 154.22000122070312,
"close": 153.72000122070312,
"volume": 2909900
}, {
"date": "2016-10-14T13:30:00.000Z",
"open": 154.47000122070312,
"low": 154.08999633789062,
"high": 155.52999877929688,
"close": 154.4499969482422,
"volume": 4358200
}, {
"date": "2016-10-17T13:30:00.000Z",
"open": 154.4499969482422,
"low": 154.33999633789062,
"high": 155.88999938964844,
"close": 154.77000427246094,
"volume": 5890400
}, {
"date": "2016-10-18T13:30:00.000Z",
"open": 150.02000427246094,
"low": 147.7899932861328,
"high": 151,
"close": 150.72000122070312,
"volume": 12705700
}, {
"date": "2016-10-19T13:30:00.000Z",
"open": 151.27000427246094,
"low": 150.8300018310547,
"high": 152.4499969482422,
"close": 151.25999450683594,
"volume": 4632900
}, {
"date": "2016-10-20T13:30:00.000Z",
"open": 151.27999877929688,
"low": 151.02000427246094,
"high": 152.89999389648438,
"close": 151.52000427246094,
"volume": 4023100
}, {
"date": "2016-10-21T13:30:00.000Z",
"open": 150.5800018310547,
"low": 149.55999755859375,
"high": 151.14999389648438,
"close": 149.6300048828125,
"volume": 4414200
}, {
"date": "2016-10-24T13:30:00.000Z",
"open": 150.39999389648438,
"low": 150.39999389648438,
"high": 151.52000427246094,
"close": 150.57000732421875,
"volume": 2666700
}, {
"date": "2016-10-25T13:30:00.000Z",
"open": 150.57000732421875,
"low": 149.8300018310547,
"high": 151.16000366210938,
"close": 150.8800048828125,
"volume": 2647500
}, {
"date": "2016-10-26T13:30:00.000Z",
"open": 150.7100067138672,
"low": 150.25999450683594,
"high": 152.94000244140625,
"close": 151.80999755859375,
"volume": 2811700
}, {
"date": "2016-10-27T13:30:00.000Z",
"open": 152.82000732421875,
"low": 152.02000427246094,
"high": 154.05999755859375,
"close": 153.35000610351562,
"volume": 4229300
}, {
"date": "2016-10-28T13:30:00.000Z",
"open": 154.0500030517578,
"low": 152.17999267578125,
"high": 154.44000244140625,
"close": 152.61000061035156,
"volume": 3654500
}, {
"date": "2016-10-31T13:30:00.000Z",
"open": 152.75999450683594,
"low": 152.75999450683594,
"high": 154.3300018310547,
"close": 153.69000244140625,
"volume": 3553200
}, {
"date": "2016-11-01T13:30:00.000Z",
"open": 153.5,
"low": 151.74000549316406,
"high": 153.91000366210938,
"close": 152.7899932861328,
"volume": 3191900
}, {
"date": "2016-11-02T13:30:00.000Z",
"open": 152.47999572753906,
"low": 151.6699981689453,
"high": 153.35000610351562,
"close": 151.9499969482422,
"volume": 3074400
}, {
"date": "2016-11-03T13:30:00.000Z",
"open": 152.50999450683594,
"low": 151.8000030517578,
"high": 153.74000549316406,
"close": 152.3699951171875,
"volume": 2878800
}, {
"date": "2016-11-04T13:30:00.000Z",
"open": 152.39999389648438,
"low": 151.8699951171875,
"high": 153.63999938964844,
"close": 152.42999267578125,
"volume": 2470400
}, {
"date": "2016-11-07T14:30:00.000Z",
"open": 153.99000549316406,
"low": 153.83999633789062,
"high": 156.11000061035156,
"close": 155.72000122070312,
"volume": 3804900
}, {
"date": "2016-11-08T14:30:00.000Z",
"open": 154.55999755859375,
"low": 153.05999755859375,
"high": 155.92999267578125,
"close": 155.1699981689453,
"volume": 3915000
}, {
"date": "2016-11-09T14:30:00.000Z",
"open": 152.9600067138672,
"low": 151,
"high": 155.55999755859375,
"close": 154.80999755859375,
"volume": 5403700
}, {
"date": "2016-11-10T14:30:00.000Z",
"open": 157.66000366210938,
"low": 157.58999633789062,
"high": 161.16000366210938,
"close": 160.22000122070312,
"volume": 7715800
}, {
"date": "2016-11-11T14:30:00.000Z",
"open": 159.97000122070312,
"low": 159.3300018310547,
"high": 161.33999633789062,
"close": 161.27000427246094,
"volume": 4446600
}, {
"date": "2016-11-14T14:30:00.000Z",
"open": 161.25,
"low": 157.5800018310547,
"high": 161.86000061035156,
"close": 158.2100067138672,
"volume": 5180400
}, {
"date": "2016-11-15T14:30:00.000Z",
"open": 158.4199981689453,
"low": 157.5500030517578,
"high": 159.14999389648438,
"close": 158.6699981689453,
"volume": 3477000
}, {
"date": "2016-11-16T14:30:00.000Z",
"open": 158.4600067138672,
"low": 158.02999877929688,
"high": 159.5500030517578,
"close": 159.2899932861328,
"volume": 2244100
}, {
"date": "2016-11-17T14:30:00.000Z",
"open": 159.22000122070312,
"low": 158.85000610351562,
"high": 159.92999267578125,
"close": 159.8000030517578,
"volume": 2261200
}, {
"date": "2016-11-18T14:30:00.000Z",
"open": 159.8000030517578,
"low": 159.2100067138672,
"high": 160.72000122070312,
"close": 160.38999938964844,
"volume": 2981600
}, {
"date": "2016-11-21T14:30:00.000Z",
"open": 160.69000244140625,
"low": 160.3699951171875,
"high": 163,
"close": 162.77000427246094,
"volume": 4637100
}, {
"date": "2016-11-22T14:30:00.000Z",
"open": 163,
"low": 161.9499969482422,
"high": 163,
"close": 162.6699981689453,
"volume": 2770800
}, {
"date": "2016-11-23T14:30:00.000Z",
"open": 161.94000244140625,
"low": 161.36000061035156,
"high": 162.3800048828125,
"close": 161.97999572753906,
"volume": 2252700
}, {
"date": "2016-11-25T14:30:00.000Z",
"open": 161.8300018310547,
"low": 161.8300018310547,
"high": 163.19000244140625,
"close": 163.13999938964844,
"volume": 1605300
}, {
"date": "2016-11-28T14:30:00.000Z",
"open": 163.1999969482422,
"low": 162.6999969482422,
"high": 164.66000366210938,
"close": 164.52000427246094,
"volume": 4449400
}, {
"date": "2016-11-29T14:30:00.000Z",
"open": 164,
"low": 163.02999877929688,
"high": 164.41000366210938,
"close": 163.52999877929688,
"volume": 3148200
}, {
"date": "2016-11-30T14:30:00.000Z",
"open": 163.35000610351562,
"low": 162.2100067138672,
"high": 163.8000030517578,
"close": 162.22000122070312,
"volume": 4397800
}, {
"date": "2016-12-01T14:30:00.000Z",
"open": 161.9499969482422,
"low": 158.3000030517578,
"high": 162.1999969482422,
"close": 159.82000732421875,
"volume": 4635700
}, {
"date": "2016-12-02T14:30:00.000Z",
"open": 159,
"low": 158.41000366210938,
"high": 160.2899932861328,
"close": 160.02000427246094,
"volume": 2740900
}, {
"date": "2016-12-05T14:30:00.000Z",
"open": 160.85000610351562,
"low": 159.58999633789062,
"high": 161.14999389648438,
"close": 159.83999633789062,
"volume": 3447100
}, {
"date": "2016-12-06T14:30:00.000Z",
"open": 160.1300048828125,
"low": 158.92999267578125,
"high": 160.7899932861328,
"close": 160.35000610351562,
"volume": 2859000
}, {
"date": "2016-12-07T14:30:00.000Z",
"open": 160.60000610351562,
"low": 160.38999938964844,
"high": 165.17999267578125,
"close": 164.7899932861328,
"volume": 4435100
}, {
"date": "2016-12-08T14:30:00.000Z",
"open": 164.8699951171875,
"low": 164.22000122070312,
"high": 166,
"close": 165.36000061035156,
"volume": 3266400
}, {
"date": "2016-12-09T14:30:00.000Z",
"open": 165.17999267578125,
"low": 164.60000610351562,
"high": 166.72000122070312,
"close": 166.52000427246094,
"volume": 3146900
}, {
"date": "2016-12-12T14:30:00.000Z",
"open": 166.72000122070312,
"low": 165.07000732421875,
"high": 166.7899932861328,
"close": 165.5,
"volume": 3392300
}, {
"date": "2016-12-13T14:30:00.000Z",
"open": 165.67999267578125,
"low": 165.67999267578125,
"high": 169.9499969482422,
"close": 168.2899932861328,
"volume": 5932300
}, {
"date": "2016-12-14T14:30:00.000Z",
"open": 168.3699951171875,
"low": 167.4499969482422,
"high": 169.88999938964844,
"close": 168.50999450683594,
"volume": 4124200
}, {
"date": "2016-12-15T14:30:00.000Z",
"open": 168.00999450683594,
"low": 167.77999877929688,
"high": 169.85000610351562,
"close": 168.02000427246094,
"volume": 3388600
}, {
"date": "2016-12-16T14:30:00.000Z",
"open": 168.97000122070312,
"low": 166.05999755859375,
"high": 169.11000061035156,
"close": 166.72999572753906,
"volume": 6679200
}, {
"date": "2016-12-19T14:30:00.000Z",
"open": 166.8300018310547,
"low": 166,
"high": 167.25999450683594,
"close": 166.67999267578125,
"volume": 2955900
}, {
"date": "2016-12-20T14:30:00.000Z",
"open": 167.49000549316406,
"low": 166.4499969482422,
"high": 168.25,
"close": 167.60000610351562,
"volume": 2174600
}, {
"date": "2016-12-21T14:30:00.000Z",
"open": 166.25,
"low": 165.25,
"high": 167.94000244140625,
"close": 167.3300018310547,
"volume": 3575700
}, {
"date": "2016-12-22T14:30:00.000Z",
"open": 167.36000061035156,
"low": 166.5800018310547,
"high": 168.22999572753906,
"close": 167.05999755859375,
"volume": 2802600
}, {
"date": "2016-12-23T14:30:00.000Z",
"open": 167,
"low": 166.4499969482422,
"high": 167.49000549316406,
"close": 166.7100067138672,
"volume": 1699200
}, {
"date": "2016-12-27T14:30:00.000Z",
"open": 166.97999572753906,
"low": 166.85000610351562,
"high": 167.97999572753906,
"close": 167.13999938964844,
"volume": 1397500
}, {
"date": "2016-12-28T14:30:00.000Z",
"open": 167.2899932861328,
"low": 166,
"high": 167.74000549316406,
"close": 166.19000244140625,
"volume": 1757500
}, {
"date": "2016-12-29T14:30:00.000Z",
"open": 166.02000427246094,
"low": 166,
"high": 166.99000549316406,
"close": 166.60000610351562,
"volume": 1594000
}, {
"date": "2016-12-30T14:30:00.000Z",
"open": 166.44000244140625,
"low": 165.5,
"high": 166.6999969482422,
"close": 165.99000549316406,
"volume": 2952800
}
]
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment