-
-
Save gist-master/680e06379f8fdacb1f40630bfa4bf188 to your computer and use it in GitHub Desktop.
Stock charts: pdf export
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| <template> | |
| <require from="aurelia-kendoui-bridge/chart/stock"></require> | |
| <require from="./pdf-export.css"></require> | |
| <div class="box wide"> | |
| <h4>Export Stock Chart</h4> | |
| <div class="box-col"> | |
| <button class='export-pdf ak-button' click.delegate="exportPDF()">Save as PDF</button> | |
| </div> | |
| </div> | |
| <ak-stock id="stock-chart" | |
| k-data-source.bind="dataSource" | |
| k-pdf.bind="pdf", | |
| k-title.bind="{text: 'The Boeing Company\nNYSE:BA'}" | |
| k-date-field="Date" | |
| k-panes.bind="panes" | |
| k-series.bind="series" | |
| k-category-axis.bind="{pane: 'volumePane'}" | |
| k-value-axis.bind="valueAxis" | |
| k-navigator.bind="navigator" | |
| k-widget.bind="stock"> | |
| </ak-stock> | |
| </template> |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| import stock from './boeing-stock.json!json'; | |
| export class PdfExport { | |
| pdf = { | |
| fileName: 'Kendo UI Stock Chart Export.pdf', | |
| proxyURL: '//demos.telerik.com/kendo-ui/service/export' | |
| }; | |
| dataSource = { | |
| transport: { | |
| read: function(options) { | |
| options.success(stock); | |
| } | |
| }, | |
| schema: { | |
| model: { | |
| fields: { | |
| Date: { type: 'date' } | |
| } | |
| } | |
| } | |
| }; | |
| panes = [{ | |
| title: 'Value' | |
| }, { | |
| name: 'volumePane', | |
| title: 'Volume', | |
| height: 150 // pixels | |
| }]; | |
| valueAxis = [{ | |
| line: { | |
| visible: false | |
| } | |
| }, { | |
| name: 'volumeAxis', | |
| pane: 'volumePane', | |
| visible: false | |
| }]; | |
| series = [{ | |
| type: 'candlestick', | |
| openField: 'Open', | |
| highField: 'High', | |
| lowField: 'Low', | |
| closeField: 'Close' | |
| }, { | |
| type: 'column', | |
| field: 'Volume', | |
| axis: 'volumeAxis', | |
| tooltip: { | |
| format: '{0:C0}' | |
| } | |
| }]; | |
| navigator = { | |
| series: { | |
| type: 'area', | |
| field: 'Close' | |
| }, | |
| select: { | |
| from: '2009/02/05', | |
| to: '2011/10/07' | |
| } | |
| } | |
| exportPDF() { | |
| this.stock.saveAsPDF(); | |
| } | |
| } |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| [ | |
| { | |
| "Date": "2000/01/03", | |
| "Open": 41.62, | |
| "High": 41.69, | |
| "Low": 39.81, | |
| "Close": 40.12, | |
| "Volume": 2632000 | |
| }, | |
| { | |
| "Date": "2000/01/04", | |
| "Open": 39.88, | |
| "High": 41.12, | |
| "Low": 39.75, | |
| "Close": 40.12, | |
| "Volume": 3584700 | |
| }, | |
| { | |
| "Date": "2000/01/05", | |
| "Open": 42, | |
| "High": 43.31, | |
| "Low": 41.38, | |
| "Close": 42.62, | |
| "Volume": 7631700 | |
| }, | |
| { | |
| "Date": "2000/01/06", | |
| "Open": 42.25, | |
| "High": 43.44, | |
| "Low": 41.12, | |
| "Close": 43.06, | |
| "Volume": 4922200 | |
| }, | |
| { | |
| "Date": "2000/01/07", | |
| "Open": 43.88, | |
| "High": 44.88, | |
| "Low": 43.69, | |
| "Close": 44.12, | |
| "Volume": 6008300 | |
| }, | |
| { | |
| "Date": "2000/01/10", | |
| "Open": 44.31, | |
| "High": 44.5, | |
| "Low": 43.5, | |
| "Close": 43.69, | |
| "Volume": 2400000 | |
| }, | |
| { | |
| "Date": "2000/01/11", | |
| "Open": 43.38, | |
| "High": 43.94, | |
| "Low": 42.75, | |
| "Close": 42.88, | |
| "Volume": 2450200 | |
| }, | |
| { | |
| "Date": "2000/01/12", | |
| "Open": 42.75, | |
| "High": 44.19, | |
| "Low": 42.5, | |
| "Close": 43.06, | |
| "Volume": 2326900 | |
| }, | |
| { | |
| "Date": "2000/01/13", | |
| "Open": 43.31, | |
| "High": 43.38, | |
| "Low": 42, | |
| "Close": 42.38, | |
| "Volume": 3030100 | |
| }, | |
| { | |
| "Date": "2000/01/14", | |
| "Open": 43.62, | |
| "High": 44.25, | |
| "Low": 42.94, | |
| "Close": 44, | |
| "Volume": 3834900 | |
| }, | |
| { | |
| "Date": "2000/01/18", | |
| "Open": 43.88, | |
| "High": 45, | |
| "Low": 43.12, | |
| "Close": 45, | |
| "Volume": 5859100 | |
| }, | |
| { | |
| "Date": "2000/01/19", | |
| "Open": 45.38, | |
| "High": 48.12, | |
| "Low": 45.25, | |
| "Close": 47.62, | |
| "Volume": 11457600 | |
| }, | |
| { | |
| "Date": "2000/01/20", | |
| "Open": 47.56, | |
| "High": 47.88, | |
| "Low": 45.75, | |
| "Close": 46.5, | |
| "Volume": 8931100 | |
| }, | |
| { | |
| "Date": "2000/01/21", | |
| "Open": 46.94, | |
| "High": 46.94, | |
| "Low": 45, | |
| "Close": 45.69, | |
| "Volume": 4390000 | |
| }, | |
| { | |
| "Date": "2000/01/24", | |
| "Open": 45.81, | |
| "High": 46.19, | |
| "Low": 43.62, | |
| "Close": 44.31, | |
| "Volume": 3296200 | |
| }, | |
| { | |
| "Date": "2000/01/25", | |
| "Open": 45, | |
| "High": 46, | |
| "Low": 44.75, | |
| "Close": 45.69, | |
| "Volume": 5052200 | |
| }, | |
| { | |
| "Date": "2000/01/26", | |
| "Open": 45.69, | |
| "High": 46.5, | |
| "Low": 45, | |
| "Close": 46.19, | |
| "Volume": 3090100 | |
| }, | |
| { | |
| "Date": "2000/01/27", | |
| "Open": 46, | |
| "High": 46.88, | |
| "Low": 44.88, | |
| "Close": 45.06, | |
| "Volume": 3329100 | |
| }, | |
| { | |
| "Date": "2000/01/28", | |
| "Open": 44.81, | |
| "High": 45.62, | |
| "Low": 44.5, | |
| "Close": 44.62, | |
| "Volume": 2258400 | |
| }, | |
| { | |
| "Date": "2000/01/31", | |
| "Open": 44, | |
| "High": 44.56, | |
| "Low": 43.94, | |
| "Close": 44.5, | |
| "Volume": 2340500 | |
| }, | |
| { | |
| "Date": "2000/02/01", | |
| "Open": 43.88, | |
| "High": 44.19, | |
| "Low": 43.31, | |
| "Close": 43.75, | |
| "Volume": 2670800 | |
| }, | |
| { | |
| "Date": "2000/02/02", | |
| "Open": 43.38, | |
| "High": 45.19, | |
| "Low": 43.38, | |
| "Close": 44.62, | |
| "Volume": 3295500 | |
| }, | |
| { | |
| "Date": "2000/02/03", | |
| "Open": 45, | |
| "High": 45.06, | |
| "Low": 43.12, | |
| "Close": 43.44, | |
| "Volume": 2886400 | |
| }, | |
| { | |
| "Date": "2000/02/04", | |
| "Open": 43.75, | |
| "High": 44.19, | |
| "Low": 42.56, | |
| "Close": 44, | |
| "Volume": 2927200 | |
| }, | |
| { | |
| "Date": "2000/02/07", | |
| "Open": 43.88, | |
| "High": 43.88, | |
| "Low": 41.69, | |
| "Close": 41.81, | |
| "Volume": 3024400 | |
| }, | |
| { | |
| "Date": "2000/02/08", | |
| "Open": 41.94, | |
| "High": 42.06, | |
| "Low": 40, | |
| "Close": 41, | |
| "Volume": 5097700 | |
| }, | |
| { | |
| "Date": "2000/02/09", | |
| "Open": 40.25, | |
| "High": 40.25, | |
| "Low": 38.38, | |
| "Close": 39, | |
| "Volume": 5535800 | |
| }, | |
| { | |
| "Date": "2000/02/10", | |
| "Open": 38.81, | |
| "High": 40.19, | |
| "Low": 38.75, | |
| "Close": 39.75, | |
| "Volume": 4040600 | |
| }, | |
| { | |
| "Date": "2000/02/11", | |
| "Open": 39.75, | |
| "High": 40.38, | |
| "Low": 39.12, | |
| "Close": 39.88, | |
| "Volume": 3127800 | |
| }, | |
| { | |
| "Date": "2000/02/14", | |
| "Open": 39.62, | |
| "High": 39.69, | |
| "Low": 38.06, | |
| "Close": 38.25, | |
| "Volume": 2605900 | |
| }, | |
| { | |
| "Date": "2000/02/15", | |
| "Open": 38.12, | |
| "High": 38.69, | |
| "Low": 37.38, | |
| "Close": 38.5, | |
| "Volume": 3947800 | |
| }, | |
| { | |
| "Date": "2000/02/16", | |
| "Open": 37.75, | |
| "High": 37.94, | |
| "Low": 36.88, | |
| "Close": 37.25, | |
| "Volume": 3423000 | |
| }, | |
| { | |
| "Date": "2000/02/17", | |
| "Open": 37.25, | |
| "High": 37.88, | |
| "Low": 36.56, | |
| "Close": 37.5, | |
| "Volume": 3400500 | |
| }, | |
| { | |
| "Date": "2000/02/18", | |
| "Open": 37.38, | |
| "High": 37.5, | |
| "Low": 35.88, | |
| "Close": 36, | |
| "Volume": 5536500 | |
| }, | |
| { | |
| "Date": "2000/02/22", | |
| "Open": 35.94, | |
| "High": 39.94, | |
| "Low": 35.88, | |
| "Close": 38.88, | |
| "Volume": 4768400 | |
| }, | |
| { | |
| "Date": "2000/02/23", | |
| "Open": 38.62, | |
| "High": 38.69, | |
| "Low": 37.06, | |
| "Close": 37.12, | |
| "Volume": 3880800 | |
| }, | |
| { | |
| "Date": "2000/02/24", | |
| "Open": 36.88, | |
| "High": 37, | |
| "Low": 35.88, | |
| "Close": 36.56, | |
| "Volume": 4198300 | |
| }, | |
| { | |
| "Date": "2000/02/25", | |
| "Open": 37.06, | |
| "High": 38, | |
| "Low": 36.81, | |
| "Close": 37.81, | |
| "Volume": 3170600 | |
| }, | |
| { | |
| "Date": "2000/02/28", | |
| "Open": 37.5, | |
| "High": 37.62, | |
| "Low": 36.56, | |
| "Close": 37, | |
| "Volume": 3573300 | |
| }, | |
| { | |
| "Date": "2000/02/29", | |
| "Open": 37.19, | |
| "High": 37.62, | |
| "Low": 36.12, | |
| "Close": 36.94, | |
| "Volume": 3503100 | |
| }, | |
| { | |
| "Date": "2000/03/01", | |
| "Open": 36.94, | |
| "High": 36.62, | |
| "Low": 35.94, | |
| "Close": 36.31, | |
| "Volume": 2838000 | |
| }, | |
| { | |
| "Date": "2000/03/02", | |
| "Open": 35.94, | |
| "High": 37.19, | |
| "Low": 35.38, | |
| "Close": 35.94, | |
| "Volume": 4053200 | |
| }, | |
| { | |
| "Date": "2000/03/03", | |
| "Open": 35.94, | |
| "High": 36.5, | |
| "Low": 35.69, | |
| "Close": 35.94, | |
| "Volume": 3884100 | |
| }, | |
| { | |
| "Date": "2000/03/06", | |
| "Open": 35.94, | |
| "High": 36.19, | |
| "Low": 35, | |
| "Close": 35.12, | |
| "Volume": 2879500 | |
| }, | |
| { | |
| "Date": "2000/03/07", | |
| "Open": 35.12, | |
| "High": 35.12, | |
| "Low": 34.12, | |
| "Close": 34.75, | |
| "Volume": 3565000 | |
| }, | |
| { | |
| "Date": "2000/03/08", | |
| "Open": 34, | |
| "High": 34.19, | |
| "Low": 33.38, | |
| "Close": 33.38, | |
| "Volume": 4134600 | |
| }, | |
| { | |
| "Date": "2000/03/09", | |
| "Open": 33.5, | |
| "High": 34.5, | |
| "Low": 33.25, | |
| "Close": 33.75, | |
| "Volume": 3236700 | |
| }, | |
| { | |
| "Date": "2000/03/10", | |
| "Open": 33.94, | |
| "High": 33.94, | |
| "Low": 32.31, | |
| "Close": 33.25, | |
| "Volume": 5080300 | |
| }, | |
| { | |
| "Date": "2000/03/13", | |
| "Open": 32.25, | |
| "High": 33.12, | |
| "Low": 32, | |
| "Close": 32.62, | |
| "Volume": 3420200 | |
| }, | |
| { | |
| "Date": "2000/03/14", | |
| "Open": 32.75, | |
| "High": 33.81, | |
| "Low": 32.44, | |
| "Close": 33.06, | |
| "Volume": 3727900 | |
| }, | |
| { | |
| "Date": "2000/03/15", | |
| "Open": 32.88, | |
| "High": 35.5, | |
| "Low": 32.81, | |
| "Close": 34.88, | |
| "Volume": 4859300 | |
| }, | |
| { | |
| "Date": "2000/03/16", | |
| "Open": 35, | |
| "High": 35.94, | |
| "Low": 34.69, | |
| "Close": 35.62, | |
| "Volume": 4725200 | |
| }, | |
| { | |
| "Date": "2000/03/17", | |
| "Open": 37.25, | |
| "High": 38.94, | |
| "Low": 36, | |
| "Close": 37.19, | |
| "Volume": 15099400 | |
| }, | |
| { | |
| "Date": "2000/03/20", | |
| "Open": 37.19, | |
| "High": 37.69, | |
| "Low": 36.38, | |
| "Close": 37, | |
| "Volume": 5786400 | |
| }, | |
| { | |
| "Date": "2000/03/21", | |
| "Open": 37.19, | |
| "High": 37.44, | |
| "Low": 36.19, | |
| "Close": 36.56, | |
| "Volume": 4153400 | |
| }, | |
| { | |
| "Date": "2000/03/22", | |
| "Open": 36.94, | |
| "High": 37.19, | |
| "Low": 35.75, | |
| "Close": 36.38, | |
| "Volume": 3358600 | |
| }, | |
| { | |
| "Date": "2000/03/23", | |
| "Open": 35.62, | |
| "High": 35.94, | |
| "Low": 34.81, | |
| "Close": 35.12, | |
| "Volume": 4080400 | |
| }, | |
| { | |
| "Date": "2000/03/24", | |
| "Open": 36, | |
| "High": 36.44, | |
| "Low": 35.5, | |
| "Close": 36.12, | |
| "Volume": 5797400 | |
| }, | |
| { | |
| "Date": "2000/03/27", | |
| "Open": 36.25, | |
| "High": 37.31, | |
| "Low": 36.12, | |
| "Close": 37.12, | |
| "Volume": 2534000 | |
| }, | |
| { | |
| "Date": "2000/03/28", | |
| "Open": 36.94, | |
| "High": 38.19, | |
| "Low": 36.88, | |
| "Close": 38, | |
| "Volume": 5056400 | |
| }, | |
| { | |
| "Date": "2000/03/29", | |
| "Open": 37.75, | |
| "High": 38.19, | |
| "Low": 37.31, | |
| "Close": 37.88, | |
| "Volume": 2731000 | |
| }, | |
| { | |
| "Date": "2000/03/30", | |
| "Open": 37.88, | |
| "High": 38.94, | |
| "Low": 37.62, | |
| "Close": 38.62, | |
| "Volume": 3266100 | |
| }, | |
| { | |
| "Date": "2000/03/31", | |
| "Open": 38.75, | |
| "High": 38.81, | |
| "Low": 37.81, | |
| "Close": 37.81, | |
| "Volume": 4630100 | |
| }, | |
| { | |
| "Date": "2000/04/03", | |
| "Open": 37.75, | |
| "High": 37.75, | |
| "Low": 37.06, | |
| "Close": 37.19, | |
| "Volume": 3234700 | |
| }, | |
| { | |
| "Date": "2000/04/04", | |
| "Open": 37.38, | |
| "High": 38.25, | |
| "Low": 36.56, | |
| "Close": 37.31, | |
| "Volume": 4002100 | |
| }, | |
| { | |
| "Date": "2000/04/05", | |
| "Open": 36.88, | |
| "High": 37.25, | |
| "Low": 36, | |
| "Close": 36.06, | |
| "Volume": 2860900 | |
| }, | |
| { | |
| "Date": "2000/04/06", | |
| "Open": 36, | |
| "High": 36.44, | |
| "Low": 35.62, | |
| "Close": 36.12, | |
| "Volume": 2941900 | |
| }, | |
| { | |
| "Date": "2000/04/07", | |
| "Open": 36.19, | |
| "High": 36.31, | |
| "Low": 35.38, | |
| "Close": 35.69, | |
| "Volume": 2381600 | |
| }, | |
| { | |
| "Date": "2000/04/10", | |
| "Open": 35.5, | |
| "High": 35.62, | |
| "Low": 35, | |
| "Close": 35.06, | |
| "Volume": 2452600 | |
| }, | |
| { | |
| "Date": "2000/04/11", | |
| "Open": 35, | |
| "High": 36.38, | |
| "Low": 35, | |
| "Close": 35.69, | |
| "Volume": 2251100 | |
| }, | |
| { | |
| "Date": "2000/04/12", | |
| "Open": 35.94, | |
| "High": 38.38, | |
| "Low": 35.88, | |
| "Close": 37.62, | |
| "Volume": 4620200 | |
| }, | |
| { | |
| "Date": "2000/04/13", | |
| "Open": 37.62, | |
| "High": 37.62, | |
| "Low": 36.5, | |
| "Close": 37, | |
| "Volume": 2916700 | |
| }, | |
| { | |
| "Date": "2000/04/14", | |
| "Open": 36, | |
| "High": 36.75, | |
| "Low": 34.75, | |
| "Close": 35.38, | |
| "Volume": 3744900 | |
| }, | |
| { | |
| "Date": "2000/04/17", | |
| "Open": 35.12, | |
| "High": 35.38, | |
| "Low": 34.06, | |
| "Close": 35.31, | |
| "Volume": 3739100 | |
| }, | |
| { | |
| "Date": "2000/04/18", | |
| "Open": 34.62, | |
| "High": 35.06, | |
| "Low": 34.31, | |
| "Close": 34.75, | |
| "Volume": 3378800 | |
| }, | |
| { | |
| "Date": "2000/04/19", | |
| "Open": 35.94, | |
| "High": 37.75, | |
| "Low": 35.56, | |
| "Close": 37.25, | |
| "Volume": 5709000 | |
| }, | |
| { | |
| "Date": "2000/04/20", | |
| "Open": 37.5, | |
| "High": 40.25, | |
| "Low": 37.5, | |
| "Close": 40.06, | |
| "Volume": 8110700 | |
| }, | |
| { | |
| "Date": "2000/04/24", | |
| "Open": 39.62, | |
| "High": 41.25, | |
| "Low": 37.5, | |
| "Close": 37.88, | |
| "Volume": 10087700 | |
| }, | |
| { | |
| "Date": "2000/04/25", | |
| "Open": 38.25, | |
| "High": 39.56, | |
| "Low": 38.25, | |
| "Close": 39, | |
| "Volume": 5397100 | |
| }, | |
| { | |
| "Date": "2000/04/26", | |
| "Open": 39.19, | |
| "High": 40.56, | |
| "Low": 39, | |
| "Close": 39.94, | |
| "Volume": 5338300 | |
| }, | |
| { | |
| "Date": "2000/04/27", | |
| "Open": 39, | |
| "High": 40.25, | |
| "Low": 38.94, | |
| "Close": 39.81, | |
| "Volume": 3176700 | |
| }, | |
| { | |
| "Date": "2000/04/28", | |
| "Open": 39.62, | |
| "High": 40.06, | |
| "Low": 38.94, | |
| "Close": 39.69, | |
| "Volume": 1853600 | |
| }, | |
| { | |
| "Date": "2000/05/01", | |
| "Open": 39.69, | |
| "High": 40.19, | |
| "Low": 39, | |
| "Close": 39.06, | |
| "Volume": 2886100 | |
| }, | |
| { | |
| "Date": "2000/05/02", | |
| "Open": 39.06, | |
| "High": 39.06, | |
| "Low": 37.81, | |
| "Close": 37.94, | |
| "Volume": 2549200 | |
| }, | |
| { | |
| "Date": "2000/05/03", | |
| "Open": 37.31, | |
| "High": 38.19, | |
| "Low": 36.81, | |
| "Close": 37.31, | |
| "Volume": 3311300 | |
| }, | |
| { | |
| "Date": "2000/05/04", | |
| "Open": 38.25, | |
| "High": 39.31, | |
| "Low": 37.81, | |
| "Close": 38.19, | |
| "Volume": 2981100 | |
| }, | |
| { | |
| "Date": "2000/05/05", | |
| "Open": 38, | |
| "High": 39.88, | |
| "Low": 37.94, | |
| "Close": 39.5, | |
| "Volume": 2792900 | |
| }, | |
| { | |
| "Date": "2000/05/08", | |
| "Open": 39, | |
| "High": 39.5, | |
| "Low": 38.19, | |
| "Close": 38.25, | |
| "Volume": 3146400 | |
| }, | |
| { | |
| "Date": "2000/05/09", | |
| "Open": 38.5, | |
| "High": 39.19, | |
| "Low": 38.12, | |
| "Close": 38.31, | |
| "Volume": 2567300 | |
| }, | |
| { | |
| "Date": "2000/05/10", | |
| "Open": 37.75, | |
| "High": 37.94, | |
| "Low": 36.56, | |
| "Close": 36.88, | |
| "Volume": 4820400 | |
| }, | |
| { | |
| "Date": "2000/05/11", | |
| "Open": 37.12, | |
| "High": 38.19, | |
| "Low": 37.06, | |
| "Close": 37.31, | |
| "Volume": 2887200 | |
| }, | |
| { | |
| "Date": "2000/05/12", | |
| "Open": 37.62, | |
| "High": 37.62, | |
| "Low": 37.06, | |
| "Close": 37.19, | |
| "Volume": 2453200 | |
| }, | |
| { | |
| "Date": "2000/05/15", | |
| "Open": 36.62, | |
| "High": 37.5, | |
| "Low": 36.44, | |
| "Close": 37.19, | |
| "Volume": 2913500 | |
| }, | |
| { | |
| "Date": "2000/05/16", | |
| "Open": 37.19, | |
| "High": 37.88, | |
| "Low": 36.75, | |
| "Close": 37.38, | |
| "Volume": 3815700 | |
| }, | |
| { | |
| "Date": "2000/05/17", | |
| "Open": 37, | |
| "High": 37.5, | |
| "Low": 36.56, | |
| "Close": 37.38, | |
| "Volume": 2739800 | |
| }, | |
| { | |
| "Date": "2000/05/18", | |
| "Open": 37.12, | |
| "High": 37.75, | |
| "Low": 37.12, | |
| "Close": 37.62, | |
| "Volume": 2050100 | |
| }, | |
| { | |
| "Date": "2000/05/19", | |
| "Open": 37, | |
| "High": 37.38, | |
| "Low": 36.25, | |
| "Close": 36.94, | |
| "Volume": 2193900 | |
| }, | |
| { | |
| "Date": "2000/05/22", | |
| "Open": 37.38, | |
| "High": 37.69, | |
| "Low": 36.25, | |
| "Close": 36.56, | |
| "Volume": 2966000 | |
| }, | |
| { | |
| "Date": "2000/05/23", | |
| "Open": 36.62, | |
| "High": 37.94, | |
| "Low": 36.62, | |
| "Close": 37.12, | |
| "Volume": 2850600 | |
| }, | |
| { | |
| "Date": "2000/05/24", | |
| "Open": 37.25, | |
| "High": 39, | |
| "Low": 37.19, | |
| "Close": 38.88, | |
| "Volume": 4642600 | |
| }, | |
| { | |
| "Date": "2000/05/25", | |
| "Open": 38.62, | |
| "High": 38.69, | |
| "Low": 37.88, | |
| "Close": 38.38, | |
| "Volume": 3027300 | |
| }, | |
| { | |
| "Date": "2000/05/26", | |
| "Open": 38, | |
| "High": 38.94, | |
| "Low": 38, | |
| "Close": 38.25, | |
| "Volume": 2102100 | |
| }, | |
| { | |
| "Date": "2000/05/30", | |
| "Open": 38.75, | |
| "High": 39.69, | |
| "Low": 38.56, | |
| "Close": 39.56, | |
| "Volume": 2325300 | |
| }, | |
| { | |
| "Date": "2000/05/31", | |
| "Open": 39.56, | |
| "High": 39.62, | |
| "Low": 39, | |
| "Close": 39.06, | |
| "Volume": 2057000 | |
| }, | |
| { | |
| "Date": "2000/06/01", | |
| "Open": 39.56, | |
| "High": 39.88, | |
| "Low": 39.31, | |
| "Close": 39.69, | |
| "Volume": 2322400 | |
| }, | |
| { | |
| "Date": "2000/06/02", | |
| "Open": 40.06, | |
| "High": 40.56, | |
| "Low": 39.5, | |
| "Close": 39.88, | |
| "Volume": 3449500 | |
| }, | |
| { | |
| "Date": "2000/06/05", | |
| "Open": 39.12, | |
| "High": 39.44, | |
| "Low": 38.56, | |
| "Close": 38.94, | |
| "Volume": 2478000 | |
| }, | |
| { | |
| "Date": "2000/06/06", | |
| "Open": 39.19, | |
| "High": 40.19, | |
| "Low": 39.06, | |
| "Close": 39.88, | |
| "Volume": 2938800 | |
| }, | |
| { | |
| "Date": "2000/06/07", | |
| "Open": 39.69, | |
| "High": 40, | |
| "Low": 38.5, | |
| "Close": 38.56, | |
| "Volume": 2520100 | |
| }, | |
| { | |
| "Date": "2000/06/08", | |
| "Open": 38.5, | |
| "High": 38.62, | |
| "Low": 37.69, | |
| "Close": 38.19, | |
| "Volume": 2481700 | |
| }, | |
| { | |
| "Date": "2000/06/09", | |
| "Open": 38.75, | |
| "High": 39.69, | |
| "Low": 38.62, | |
| "Close": 39.19, | |
| "Volume": 2714200 | |
| }, | |
| { | |
| "Date": "2000/06/12", | |
| "Open": 38.62, | |
| "High": 39.06, | |
| "Low": 38.06, | |
| "Close": 38.12, | |
| "Volume": 1551800 | |
| }, | |
| { | |
| "Date": "2000/06/13", | |
| "Open": 38, | |
| "High": 38.88, | |
| "Low": 37.69, | |
| "Close": 38.81, | |
| "Volume": 2597400 | |
| }, | |
| { | |
| "Date": "2000/06/14", | |
| "Open": 38.5, | |
| "High": 39.38, | |
| "Low": 38.38, | |
| "Close": 38.81, | |
| "Volume": 2834500 | |
| }, | |
| { | |
| "Date": "2000/06/15", | |
| "Open": 39.5, | |
| "High": 41, | |
| "Low": 39.25, | |
| "Close": 40.12, | |
| "Volume": 6321600 | |
| }, | |
| { | |
| "Date": "2000/06/16", | |
| "Open": 40.12, | |
| "High": 40.38, | |
| "Low": 38.81, | |
| "Close": 39.25, | |
| "Volume": 4861000 | |
| }, | |
| { | |
| "Date": "2000/06/19", | |
| "Open": 39.38, | |
| "High": 39.56, | |
| "Low": 38.56, | |
| "Close": 39, | |
| "Volume": 3950100 | |
| }, | |
| { | |
| "Date": "2000/06/20", | |
| "Open": 38.88, | |
| "High": 39.69, | |
| "Low": 38.31, | |
| "Close": 39.56, | |
| "Volume": 2824900 | |
| }, | |
| { | |
| "Date": "2000/06/21", | |
| "Open": 39.44, | |
| "High": 40.12, | |
| "Low": 39.06, | |
| "Close": 39.81, | |
| "Volume": 2531000 | |
| }, | |
| { | |
| "Date": "2000/06/22", | |
| "Open": 39.75, | |
| "High": 39.94, | |
| "Low": 38.75, | |
| "Close": 38.94, | |
| "Volume": 2102400 | |
| }, | |
| { | |
| "Date": "2000/06/23", | |
| "Open": 39.5, | |
| "High": 40.12, | |
| "Low": 39.38, | |
| "Close": 39.88, | |
| "Volume": 1984700 | |
| }, | |
| { | |
| "Date": "2000/06/26", | |
| "Open": 39.5, | |
| "High": 40, | |
| "Low": 39.5, | |
| "Close": 39.75, | |
| "Volume": 2666600 | |
| }, | |
| { | |
| "Date": "2000/06/27", | |
| "Open": 39.5, | |
| "High": 40.25, | |
| "Low": 39.31, | |
| "Close": 40, | |
| "Volume": 2845500 | |
| }, | |
| { | |
| "Date": "2000/06/28", | |
| "Open": 40.38, | |
| "High": 41.62, | |
| "Low": 40.25, | |
| "Close": 40.5, | |
| "Volume": 3834100 | |
| }, | |
| { | |
| "Date": "2000/06/29", | |
| "Open": 40.69, | |
| "High": 41.5, | |
| "Low": 40.5, | |
| "Close": 40.94, | |
| "Volume": 3364100 | |
| }, | |
| { | |
| "Date": "2000/06/30", | |
| "Open": 41, | |
| "High": 42.25, | |
| "Low": 41, | |
| "Close": 41.81, | |
| "Volume": 4694200 | |
| }, | |
| { | |
| "Date": "2000/07/03", | |
| "Open": 41.62, | |
| "High": 41.94, | |
| "Low": 41.44, | |
| "Close": 41.69, | |
| "Volume": 1232300 | |
| }, | |
| { | |
| "Date": "2000/07/05", | |
| "Open": 42.12, | |
| "High": 43.38, | |
| "Low": 42.06, | |
| "Close": 42.81, | |
| "Volume": 4990900 | |
| }, | |
| { | |
| "Date": "2000/07/06", | |
| "Open": 42.88, | |
| "High": 43.19, | |
| "Low": 42.56, | |
| "Close": 43, | |
| "Volume": 3642900 | |
| }, | |
| { | |
| "Date": "2000/07/07", | |
| "Open": 43.12, | |
| "High": 44.06, | |
| "Low": 43.06, | |
| "Close": 43.75, | |
| "Volume": 4241100 | |
| }, | |
| { | |
| "Date": "2000/07/10", | |
| "Open": 43.88, | |
| "High": 44, | |
| "Low": 43, | |
| "Close": 43, | |
| "Volume": 2796200 | |
| }, | |
| { | |
| "Date": "2000/07/11", | |
| "Open": 43.12, | |
| "High": 44.75, | |
| "Low": 43.06, | |
| "Close": 44.31, | |
| "Volume": 3799200 | |
| }, | |
| { | |
| "Date": "2000/07/12", | |
| "Open": 43.94, | |
| "High": 44.38, | |
| "Low": 43.69, | |
| "Close": 43.88, | |
| "Volume": 2173800 | |
| }, | |
| { | |
| "Date": "2000/07/13", | |
| "Open": 44.12, | |
| "High": 45, | |
| "Low": 44.12, | |
| "Close": 44.56, | |
| "Volume": 3427700 | |
| }, | |
| { | |
| "Date": "2000/07/14", | |
| "Open": 44.75, | |
| "High": 45.12, | |
| "Low": 44.31, | |
| "Close": 44.44, | |
| "Volume": 3472100 | |
| }, | |
| { | |
| "Date": "2000/07/17", | |
| "Open": 44.44, | |
| "High": 44.44, | |
| "Low": 43.44, | |
| "Close": 44, | |
| "Volume": 2465200 | |
| }, | |
| { | |
| "Date": "2000/07/18", | |
| "Open": 44, | |
| "High": 45.25, | |
| "Low": 43.31, | |
| "Close": 45.12, | |
| "Volume": 4773100 | |
| }, | |
| { | |
| "Date": "2000/07/19", | |
| "Open": 45, | |
| "High": 46.19, | |
| "Low": 44.06, | |
| "Close": 45.88, | |
| "Volume": 7478900 | |
| }, | |
| { | |
| "Date": "2000/07/20", | |
| "Open": 46, | |
| "High": 46.25, | |
| "Low": 45.19, | |
| "Close": 46.06, | |
| "Volume": 5032000 | |
| }, | |
| { | |
| "Date": "2000/07/21", | |
| "Open": 46, | |
| "High": 47.31, | |
| "Low": 45.81, | |
| "Close": 46.81, | |
| "Volume": 7622000 | |
| }, | |
| { | |
| "Date": "2000/07/24", | |
| "Open": 46.69, | |
| "High": 48.25, | |
| "Low": 46.69, | |
| "Close": 48.12, | |
| "Volume": 5027400 | |
| }, | |
| { | |
| "Date": "2000/07/25", | |
| "Open": 48, | |
| "High": 50.25, | |
| "Low": 47.88, | |
| "Close": 49.44, | |
| "Volume": 8838400 | |
| }, | |
| { | |
| "Date": "2000/07/26", | |
| "Open": 49, | |
| "High": 49.44, | |
| "Low": 47.69, | |
| "Close": 48, | |
| "Volume": 5298100 | |
| }, | |
| { | |
| "Date": "2000/07/27", | |
| "Open": 48.25, | |
| "High": 49.44, | |
| "Low": 48.19, | |
| "Close": 48.25, | |
| "Volume": 3898500 | |
| }, | |
| { | |
| "Date": "2000/07/28", | |
| "Open": 48.19, | |
| "High": 49.12, | |
| "Low": 47.94, | |
| "Close": 48.81, | |
| "Volume": 3930300 | |
| }, | |
| { | |
| "Date": "2000/07/31", | |
| "Open": 48.5, | |
| "High": 49.25, | |
| "Low": 48.44, | |
| "Close": 49, | |
| "Volume": 4475100 | |
| }, | |
| { | |
| "Date": "2000/08/01", | |
| "Open": 48.88, | |
| "High": 49.5, | |
| "Low": 48.69, | |
| "Close": 48.69, | |
| "Volume": 3226800 | |
| }, | |
| { | |
| "Date": "2000/08/02", | |
| "Open": 48.88, | |
| "High": 49.94, | |
| "Low": 48.88, | |
| "Close": 49.88, | |
| "Volume": 4376200 | |
| }, | |
| { | |
| "Date": "2000/08/03", | |
| "Open": 49.56, | |
| "High": 49.94, | |
| "Low": 48.81, | |
| "Close": 49, | |
| "Volume": 3226900 | |
| }, | |
| { | |
| "Date": "2000/08/04", | |
| "Open": 49, | |
| "High": 49.12, | |
| "Low": 48.31, | |
| "Close": 49, | |
| "Volume": 2419000 | |
| }, | |
| { | |
| "Date": "2000/08/07", | |
| "Open": 48.94, | |
| "High": 49.5, | |
| "Low": 48.5, | |
| "Close": 49.06, | |
| "Volume": 2112800 | |
| }, | |
| { | |
| "Date": "2000/08/08", | |
| "Open": 48.62, | |
| "High": 49.19, | |
| "Low": 48.38, | |
| "Close": 48.56, | |
| "Volume": 3384000 | |
| }, | |
| { | |
| "Date": "2000/08/09", | |
| "Open": 48.62, | |
| "High": 48.62, | |
| "Low": 47.12, | |
| "Close": 47.75, | |
| "Volume": 4278000 | |
| }, | |
| { | |
| "Date": "2000/08/10", | |
| "Open": 47.56, | |
| "High": 48.88, | |
| "Low": 47.56, | |
| "Close": 48.88, | |
| "Volume": 2544700 | |
| }, | |
| { | |
| "Date": "2000/08/11", | |
| "Open": 48.5, | |
| "High": 49.94, | |
| "Low": 48.5, | |
| "Close": 49.62, | |
| "Volume": 3281200 | |
| }, | |
| { | |
| "Date": "2000/08/14", | |
| "Open": 49.62, | |
| "High": 49.88, | |
| "Low": 49.31, | |
| "Close": 49.5, | |
| "Volume": 2855800 | |
| }, | |
| { | |
| "Date": "2000/08/15", | |
| "Open": 48.56, | |
| "High": 48.75, | |
| "Low": 47.25, | |
| "Close": 47.25, | |
| "Volume": 3951800 | |
| }, | |
| { | |
| "Date": "2000/08/16", | |
| "Open": 46.88, | |
| "High": 46.88, | |
| "Low": 45.88, | |
| "Close": 46.56, | |
| "Volume": 6308400 | |
| }, | |
| { | |
| "Date": "2000/08/17", | |
| "Open": 45.88, | |
| "High": 46.12, | |
| "Low": 45.75, | |
| "Close": 45.88, | |
| "Volume": 2810800 | |
| }, | |
| { | |
| "Date": "2000/08/18", | |
| "Open": 45.94, | |
| "High": 46.06, | |
| "Low": 45.31, | |
| "Close": 45.69, | |
| "Volume": 4070500 | |
| }, | |
| { | |
| "Date": "2000/08/21", | |
| "Open": 45.94, | |
| "High": 48.25, | |
| "Low": 45.5, | |
| "Close": 47.75, | |
| "Volume": 4088800 | |
| }, | |
| { | |
| "Date": "2000/08/22", | |
| "Open": 47.75, | |
| "High": 49.44, | |
| "Low": 47.62, | |
| "Close": 49.31, | |
| "Volume": 4678200 | |
| }, | |
| { | |
| "Date": "2000/08/23", | |
| "Open": 48.88, | |
| "High": 50.94, | |
| "Low": 48.88, | |
| "Close": 50.56, | |
| "Volume": 6971500 | |
| }, | |
| { | |
| "Date": "2000/08/24", | |
| "Open": 50.25, | |
| "High": 54, | |
| "Low": 50.19, | |
| "Close": 53.5, | |
| "Volume": 10874700 | |
| }, | |
| { | |
| "Date": "2000/08/25", | |
| "Open": 53.5, | |
| "High": 54.5, | |
| "Low": 53.38, | |
| "Close": 54.12, | |
| "Volume": 7613400 | |
| }, | |
| { | |
| "Date": "2000/08/28", | |
| "Open": 54.12, | |
| "High": 54, | |
| "Low": 52.94, | |
| "Close": 53.25, | |
| "Volume": 4938200 | |
| }, | |
| { | |
| "Date": "2000/08/29", | |
| "Open": 52.94, | |
| "High": 53.12, | |
| "Low": 52.25, | |
| "Close": 52.62, | |
| "Volume": 3984900 | |
| }, | |
| { | |
| "Date": "2000/08/30", | |
| "Open": 52.12, | |
| "High": 53, | |
| "Low": 51.94, | |
| "Close": 52.5, | |
| "Volume": 3673400 | |
| }, | |
| { | |
| "Date": "2000/08/31", | |
| "Open": 52.25, | |
| "High": 54.88, | |
| "Low": 52.25, | |
| "Close": 53.62, | |
| "Volume": 3758200 | |
| }, | |
| { | |
| "Date": "2000/09/01", | |
| "Open": 53.81, | |
| "High": 56.25, | |
| "Low": 53.75, | |
| "Close": 54.75, | |
| "Volume": 5087500 | |
| }, | |
| { | |
| "Date": "2000/09/05", | |
| "Open": 54, | |
| "High": 56.25, | |
| "Low": 54, | |
| "Close": 55.44, | |
| "Volume": 3704900 | |
| }, | |
| { | |
| "Date": "2000/09/06", | |
| "Open": 55.62, | |
| "High": 58.62, | |
| "Low": 55.56, | |
| "Close": 57.88, | |
| "Volume": 7914100 | |
| }, | |
| { | |
| "Date": "2000/09/07", | |
| "Open": 57, | |
| "High": 59.94, | |
| "Low": 57, | |
| "Close": 59.38, | |
| "Volume": 10888800 | |
| }, | |
| { | |
| "Date": "2000/09/08", | |
| "Open": 58.62, | |
| "High": 59, | |
| "Low": 57.62, | |
| "Close": 58.12, | |
| "Volume": 6635000 | |
| }, | |
| { | |
| "Date": "2000/09/11", | |
| "Open": 57.88, | |
| "High": 59.44, | |
| "Low": 57.69, | |
| "Close": 58.62, | |
| "Volume": 4333700 | |
| }, | |
| { | |
| "Date": "2000/09/12", | |
| "Open": 58.75, | |
| "High": 60.06, | |
| "Low": 58.12, | |
| "Close": 59, | |
| "Volume": 5625100 | |
| }, | |
| { | |
| "Date": "2000/09/13", | |
| "Open": 58.88, | |
| "High": 60.12, | |
| "Low": 58.75, | |
| "Close": 59.44, | |
| "Volume": 4063800 | |
| }, | |
| { | |
| "Date": "2000/09/14", | |
| "Open": 58.88, | |
| "High": 58.88, | |
| "Low": 57.69, | |
| "Close": 58.38, | |
| "Volume": 4237000 | |
| }, | |
| { | |
| "Date": "2000/09/15", | |
| "Open": 57.88, | |
| "High": 59.19, | |
| "Low": 56.75, | |
| "Close": 56.88, | |
| "Volume": 5781200 | |
| }, | |
| { | |
| "Date": "2000/09/18", | |
| "Open": 56.75, | |
| "High": 58.56, | |
| "Low": 56.62, | |
| "Close": 56.94, | |
| "Volume": 3178700 | |
| }, | |
| { | |
| "Date": "2000/09/19", | |
| "Open": 56.62, | |
| "High": 57.56, | |
| "Low": 56.25, | |
| "Close": 56.77, | |
| "Volume": 4220300 | |
| }, | |
| { | |
| "Date": "2000/09/20", | |
| "Open": 57, | |
| "High": 60.06, | |
| "Low": 56.94, | |
| "Close": 59.06, | |
| "Volume": 6373800 | |
| }, | |
| { | |
| "Date": "2000/09/21", | |
| "Open": 59.5, | |
| "High": 60.69, | |
| "Low": 59.25, | |
| "Close": 60.12, | |
| "Volume": 6158200 | |
| }, | |
| { | |
| "Date": "2000/09/22", | |
| "Open": 59.75, | |
| "High": 64.31, | |
| "Low": 59, | |
| "Close": 64, | |
| "Volume": 6829300 | |
| }, | |
| { | |
| "Date": "2000/09/25", | |
| "Open": 63.75, | |
| "High": 64.31, | |
| "Low": 61.75, | |
| "Close": 63.88, | |
| "Volume": 5338300 | |
| }, | |
| { | |
| "Date": "2000/09/26", | |
| "Open": 63.12, | |
| "High": 66.94, | |
| "Low": 62.81, | |
| "Close": 66.06, | |
| "Volume": 7064600 | |
| }, | |
| { | |
| "Date": "2000/09/27", | |
| "Open": 65.75, | |
| "High": 66.5, | |
| "Low": 63.38, | |
| "Close": 65.25, | |
| "Volume": 7533400 | |
| }, | |
| { | |
| "Date": "2000/09/28", | |
| "Open": 63.88, | |
| "High": 65.38, | |
| "Low": 63.62, | |
| "Close": 64.5, | |
| "Volume": 6704100 | |
| }, | |
| { | |
| "Date": "2000/09/29", | |
| "Open": 62.62, | |
| "High": 63.94, | |
| "Low": 60.62, | |
| "Close": 63.12, | |
| "Volume": 5004300 | |
| }, | |
| { | |
| "Date": "2000/10/02", | |
| "Open": 61, | |
| "High": 61.25, | |
| "Low": 57.25, | |
| "Close": 58.44, | |
| "Volume": 9275500 | |
| }, | |
| { | |
| "Date": "2000/10/03", | |
| "Open": 59, | |
| "High": 60.31, | |
| "Low": 59, | |
| "Close": 59.88, | |
| "Volume": 5007200 | |
| }, | |
| { | |
| "Date": "2000/10/04", | |
| "Open": 59.5, | |
| "High": 62.44, | |
| "Low": 59.5, | |
| "Close": 61.12, | |
| "Volume": 5019900 | |
| }, | |
| { | |
| "Date": "2000/10/05", | |
| "Open": 61.06, | |
| "High": 63, | |
| "Low": 60.25, | |
| "Close": 61.06, | |
| "Volume": 4016900 | |
| }, | |
| { | |
| "Date": "2000/10/06", | |
| "Open": 61.19, | |
| "High": 62.19, | |
| "Low": 60.5, | |
| "Close": 61, | |
| "Volume": 3057100 | |
| }, | |
| { | |
| "Date": "2000/10/09", | |
| "Open": 60.25, | |
| "High": 60.69, | |
| "Low": 59.25, | |
| "Close": 59.44, | |
| "Volume": 2180100 | |
| }, | |
| { | |
| "Date": "2000/10/10", | |
| "Open": 59.62, | |
| "High": 60.12, | |
| "Low": 59.06, | |
| "Close": 59.56, | |
| "Volume": 2501200 | |
| }, | |
| { | |
| "Date": "2000/10/11", | |
| "Open": 59, | |
| "High": 61.25, | |
| "Low": 58.81, | |
| "Close": 60.19, | |
| "Volume": 2960800 | |
| }, | |
| { | |
| "Date": "2000/10/12", | |
| "Open": 59.94, | |
| "High": 60.31, | |
| "Low": 54, | |
| "Close": 56.12, | |
| "Volume": 8935400 | |
| }, | |
| { | |
| "Date": "2000/10/13", | |
| "Open": 56, | |
| "High": 60.31, | |
| "Low": 55.94, | |
| "Close": 58.75, | |
| "Volume": 4721000 | |
| }, | |
| { | |
| "Date": "2000/10/16", | |
| "Open": 59.62, | |
| "High": 61.06, | |
| "Low": 59.44, | |
| "Close": 60.19, | |
| "Volume": 2649100 | |
| }, | |
| { | |
| "Date": "2000/10/17", | |
| "Open": 60.19, | |
| "High": 61.44, | |
| "Low": 58.62, | |
| "Close": 60.5, | |
| "Volume": 2909800 | |
| }, | |
| { | |
| "Date": "2000/10/18", | |
| "Open": 58.5, | |
| "High": 61.5, | |
| "Low": 58.38, | |
| "Close": 60.75, | |
| "Volume": 4731000 | |
| }, | |
| { | |
| "Date": "2000/10/19", | |
| "Open": 61, | |
| "High": 61.19, | |
| "Low": 57.31, | |
| "Close": 58.44, | |
| "Volume": 6481600 | |
| }, | |
| { | |
| "Date": "2000/10/20", | |
| "Open": 58.38, | |
| "High": 60.25, | |
| "Low": 57.81, | |
| "Close": 60, | |
| "Volume": 3795000 | |
| }, | |
| { | |
| "Date": "2000/10/23", | |
| "Open": 60.5, | |
| "High": 62, | |
| "Low": 60.06, | |
| "Close": 61.25, | |
| "Volume": 5672500 | |
| }, | |
| { | |
| "Date": "2000/10/24", | |
| "Open": 60.88, | |
| "High": 61.94, | |
| "Low": 60.62, | |
| "Close": 61, | |
| "Volume": 4167200 | |
| }, | |
| { | |
| "Date": "2000/10/25", | |
| "Open": 61.12, | |
| "High": 63.94, | |
| "Low": 61.12, | |
| "Close": 62.56, | |
| "Volume": 5929900 | |
| }, | |
| { | |
| "Date": "2000/10/26", | |
| "Open": 62, | |
| "High": 63.62, | |
| "Low": 61.88, | |
| "Close": 63.06, | |
| "Volume": 4459800 | |
| }, | |
| { | |
| "Date": "2000/10/27", | |
| "Open": 63.06, | |
| "High": 63.81, | |
| "Low": 63, | |
| "Close": 63.75, | |
| "Volume": 2632700 | |
| }, | |
| { | |
| "Date": "2000/10/30", | |
| "Open": 63.75, | |
| "High": 65.19, | |
| "Low": 63.69, | |
| "Close": 64.69, | |
| "Volume": 4769200 | |
| }, | |
| { | |
| "Date": "2000/10/31", | |
| "Open": 64.69, | |
| "High": 67.88, | |
| "Low": 64.06, | |
| "Close": 67.81, | |
| "Volume": 4694800 | |
| }, | |
| { | |
| "Date": "2000/11/01", | |
| "Open": 67.56, | |
| "High": 67.75, | |
| "Low": 65.12, | |
| "Close": 65.75, | |
| "Volume": 5574200 | |
| }, | |
| { | |
| "Date": "2000/11/02", | |
| "Open": 65.38, | |
| "High": 67, | |
| "Low": 63.81, | |
| "Close": 66.12, | |
| "Volume": 5114500 | |
| }, | |
| { | |
| "Date": "2000/11/03", | |
| "Open": 66.19, | |
| "High": 66.75, | |
| "Low": 65.5, | |
| "Close": 66.12, | |
| "Volume": 2738700 | |
| }, | |
| { | |
| "Date": "2000/11/06", | |
| "Open": 64.44, | |
| "High": 66.38, | |
| "Low": 64, | |
| "Close": 66, | |
| "Volume": 3576700 | |
| }, | |
| { | |
| "Date": "2000/11/07", | |
| "Open": 65.5, | |
| "High": 65.94, | |
| "Low": 65.06, | |
| "Close": 65.19, | |
| "Volume": 3025800 | |
| }, | |
| { | |
| "Date": "2000/11/08", | |
| "Open": 65.19, | |
| "High": 66.12, | |
| "Low": 64.5, | |
| "Close": 65.06, | |
| "Volume": 1595500 | |
| }, | |
| { | |
| "Date": "2000/11/09", | |
| "Open": 64.88, | |
| "High": 65.94, | |
| "Low": 64.44, | |
| "Close": 65.69, | |
| "Volume": 2047300 | |
| }, | |
| { | |
| "Date": "2000/11/10", | |
| "Open": 65.44, | |
| "High": 65.75, | |
| "Low": 63.25, | |
| "Close": 63.25, | |
| "Volume": 2847400 | |
| }, | |
| { | |
| "Date": "2000/11/13", | |
| "Open": 62.12, | |
| "High": 63.62, | |
| "Low": 61.94, | |
| "Close": 62.81, | |
| "Volume": 2943400 | |
| }, | |
| { | |
| "Date": "2000/11/14", | |
| "Open": 63.06, | |
| "High": 64.81, | |
| "Low": 63.06, | |
| "Close": 64.38, | |
| "Volume": 3553800 | |
| }, | |
| { | |
| "Date": "2000/11/15", | |
| "Open": 63.75, | |
| "High": 63.81, | |
| "Low": 62.69, | |
| "Close": 63.56, | |
| "Volume": 3089800 | |
| }, | |
| { | |
| "Date": "2000/11/16", | |
| "Open": 63.56, | |
| "High": 66.38, | |
| "Low": 63.56, | |
| "Close": 65.81, | |
| "Volume": 3557400 | |
| }, | |
| { | |
| "Date": "2000/11/17", | |
| "Open": 65.75, | |
| "High": 66.81, | |
| "Low": 65.06, | |
| "Close": 65.38, | |
| "Volume": 3517000 | |
| }, | |
| { | |
| "Date": "2000/11/20", | |
| "Open": 65, | |
| "High": 66.5, | |
| "Low": 65, | |
| "Close": 65.56, | |
| "Volume": 2503900 | |
| }, | |
| { | |
| "Date": "2000/11/21", | |
| "Open": 65.31, | |
| "High": 69.5, | |
| "Low": 65.31, | |
| "Close": 68.62, | |
| "Volume": 5728600 | |
| }, | |
| { | |
| "Date": "2000/11/22", | |
| "Open": 68.12, | |
| "High": 68.44, | |
| "Low": 64.88, | |
| "Close": 65.12, | |
| "Volume": 4276000 | |
| }, | |
| { | |
| "Date": "2000/11/24", | |
| "Open": 66, | |
| "High": 66.81, | |
| "Low": 65.56, | |
| "Close": 65.69, | |
| "Volume": 1122400 | |
| }, | |
| { | |
| "Date": "2000/11/27", | |
| "Open": 67, | |
| "High": 68, | |
| "Low": 67, | |
| "Close": 67.38, | |
| "Volume": 2771400 | |
| }, | |
| { | |
| "Date": "2000/11/28", | |
| "Open": 67.31, | |
| "High": 68.19, | |
| "Low": 66.25, | |
| "Close": 67.5, | |
| "Volume": 3243900 | |
| }, | |
| { | |
| "Date": "2000/11/29", | |
| "Open": 66.44, | |
| "High": 70, | |
| "Low": 66.19, | |
| "Close": 69.88, | |
| "Volume": 6369100 | |
| }, | |
| { | |
| "Date": "2000/11/30", | |
| "Open": 69.44, | |
| "High": 69.69, | |
| "Low": 67.56, | |
| "Close": 68.75, | |
| "Volume": 4245000 | |
| }, | |
| { | |
| "Date": "2000/12/01", | |
| "Open": 68.69, | |
| "High": 68.69, | |
| "Low": 65.19, | |
| "Close": 65.81, | |
| "Volume": 4420400 | |
| }, | |
| { | |
| "Date": "2000/12/04", | |
| "Open": 65.81, | |
| "High": 65.81, | |
| "Low": 63.69, | |
| "Close": 64.69, | |
| "Volume": 5188000 | |
| }, | |
| { | |
| "Date": "2000/12/05", | |
| "Open": 65.94, | |
| "High": 70.19, | |
| "Low": 64.5, | |
| "Close": 68.94, | |
| "Volume": 6329000 | |
| }, | |
| { | |
| "Date": "2000/12/06", | |
| "Open": 68.94, | |
| "High": 69.44, | |
| "Low": 66.81, | |
| "Close": 67.32, | |
| "Volume": 4597700 | |
| }, | |
| { | |
| "Date": "2000/12/07", | |
| "Open": 67.12, | |
| "High": 68.12, | |
| "Low": 66.81, | |
| "Close": 66.81, | |
| "Volume": 2295400 | |
| }, | |
| { | |
| "Date": "2000/12/08", | |
| "Open": 67.56, | |
| "High": 70.94, | |
| "Low": 67.38, | |
| "Close": 67.38, | |
| "Volume": 5175200 | |
| }, | |
| { | |
| "Date": "2000/12/11", | |
| "Open": 69.69, | |
| "High": 70.62, | |
| "Low": 68.38, | |
| "Close": 68.38, | |
| "Volume": 3799000 | |
| }, | |
| { | |
| "Date": "2000/12/12", | |
| "Open": 68.12, | |
| "High": 70.44, | |
| "Low": 68.12, | |
| "Close": 69.12, | |
| "Volume": 3164500 | |
| }, | |
| { | |
| "Date": "2000/12/13", | |
| "Open": 68.75, | |
| "High": 69.81, | |
| "Low": 67.75, | |
| "Close": 67.88, | |
| "Volume": 2366600 | |
| }, | |
| { | |
| "Date": "2000/12/14", | |
| "Open": 67.38, | |
| "High": 68.94, | |
| "Low": 66.5, | |
| "Close": 67.25, | |
| "Volume": 3319700 | |
| }, | |
| { | |
| "Date": "2000/12/15", | |
| "Open": 65.88, | |
| "High": 66.69, | |
| "Low": 64.75, | |
| "Close": 64.88, | |
| "Volume": 6202400 | |
| }, | |
| { | |
| "Date": "2000/12/18", | |
| "Open": 66, | |
| "High": 69.94, | |
| "Low": 66, | |
| "Close": 68.5, | |
| "Volume": 4228800 | |
| }, | |
| { | |
| "Date": "2000/12/19", | |
| "Open": 67.88, | |
| "High": 68.62, | |
| "Low": 66.12, | |
| "Close": 66.38, | |
| "Volume": 4316000 | |
| }, | |
| { | |
| "Date": "2000/12/20", | |
| "Open": 66.12, | |
| "High": 66.44, | |
| "Low": 64.06, | |
| "Close": 65, | |
| "Volume": 4035600 | |
| }, | |
| { | |
| "Date": "2000/12/21", | |
| "Open": 64.75, | |
| "High": 65, | |
| "Low": 62.56, | |
| "Close": 64.62, | |
| "Volume": 4724400 | |
| }, | |
| { | |
| "Date": "2000/12/22", | |
| "Open": 64.19, | |
| "High": 65, | |
| "Low": 61.44, | |
| "Close": 63.44, | |
| "Volume": 4071700 | |
| }, | |
| { | |
| "Date": "2000/12/26", | |
| "Open": 63.88, | |
| "High": 64.5, | |
| "Low": 62.25, | |
| "Close": 63, | |
| "Volume": 2366500 | |
| }, | |
| { | |
| "Date": "2000/12/27", | |
| "Open": 62.25, | |
| "High": 64.88, | |
| "Low": 62.25, | |
| "Close": 64.06, | |
| "Volume": 2723600 | |
| }, | |
| { | |
| "Date": "2000/12/28", | |
| "Open": 64, | |
| "High": 67, | |
| "Low": 63.75, | |
| "Close": 65.44, | |
| "Volume": 2486100 | |
| }, | |
| { | |
| "Date": "2000/12/29", | |
| "Open": 65.88, | |
| "High": 66.75, | |
| "Low": 65.62, | |
| "Close": 66, | |
| "Volume": 2553400 | |
| }, | |
| { | |
| "Date": "2001/01/02", | |
| "Open": 64.88, | |
| "High": 65.31, | |
| "Low": 60.56, | |
| "Close": 62, | |
| "Volume": 3762200 | |
| }, | |
| { | |
| "Date": "2001/01/03", | |
| "Open": 60.75, | |
| "High": 63.75, | |
| "Low": 59.19, | |
| "Close": 62.56, | |
| "Volume": 6428500 | |
| }, | |
| { | |
| "Date": "2001/01/04", | |
| "Open": 64, | |
| "High": 64.19, | |
| "Low": 60.25, | |
| "Close": 61, | |
| "Volume": 3841100 | |
| }, | |
| { | |
| "Date": "2001/01/05", | |
| "Open": 61.38, | |
| "High": 61.5, | |
| "Low": 58.12, | |
| "Close": 58.75, | |
| "Volume": 3758500 | |
| }, | |
| { | |
| "Date": "2001/01/08", | |
| "Open": 58.75, | |
| "High": 60.5, | |
| "Low": 58.69, | |
| "Close": 59, | |
| "Volume": 3012100 | |
| }, | |
| { | |
| "Date": "2001/01/09", | |
| "Open": 59, | |
| "High": 59, | |
| "Low": 57.19, | |
| "Close": 58.94, | |
| "Volume": 4356700 | |
| }, | |
| { | |
| "Date": "2001/01/10", | |
| "Open": 58.38, | |
| "High": 60.88, | |
| "Low": 58.31, | |
| "Close": 60.38, | |
| "Volume": 3659600 | |
| }, | |
| { | |
| "Date": "2001/01/11", | |
| "Open": 60, | |
| "High": 60.75, | |
| "Low": 59, | |
| "Close": 59.12, | |
| "Volume": 3371000 | |
| }, | |
| { | |
| "Date": "2001/01/12", | |
| "Open": 59.56, | |
| "High": 60.69, | |
| "Low": 58.56, | |
| "Close": 60.62, | |
| "Volume": 3150700 | |
| }, | |
| { | |
| "Date": "2001/01/16", | |
| "Open": 59.94, | |
| "High": 61.62, | |
| "Low": 59.5, | |
| "Close": 61, | |
| "Volume": 3268200 | |
| }, | |
| { | |
| "Date": "2001/01/17", | |
| "Open": 62.44, | |
| "High": 62.69, | |
| "Low": 58.25, | |
| "Close": 58.75, | |
| "Volume": 6605200 | |
| }, | |
| { | |
| "Date": "2001/01/18", | |
| "Open": 56.5, | |
| "High": 58, | |
| "Low": 55.62, | |
| "Close": 57.38, | |
| "Volume": 6044500 | |
| }, | |
| { | |
| "Date": "2001/01/19", | |
| "Open": 57.38, | |
| "High": 57.44, | |
| "Low": 55.5, | |
| "Close": 55.69, | |
| "Volume": 4295900 | |
| }, | |
| { | |
| "Date": "2001/01/22", | |
| "Open": 56.31, | |
| "High": 56.88, | |
| "Low": 55.69, | |
| "Close": 56, | |
| "Volume": 3604000 | |
| }, | |
| { | |
| "Date": "2001/01/23", | |
| "Open": 56.94, | |
| "High": 58, | |
| "Low": 56.19, | |
| "Close": 57.5, | |
| "Volume": 4417100 | |
| }, | |
| { | |
| "Date": "2001/01/24", | |
| "Open": 56.88, | |
| "High": 58, | |
| "Low": 56.88, | |
| "Close": 57.44, | |
| "Volume": 2997300 | |
| }, | |
| { | |
| "Date": "2001/01/25", | |
| "Open": 56.5, | |
| "High": 59.69, | |
| "Low": 56.5, | |
| "Close": 59.25, | |
| "Volume": 3683300 | |
| }, | |
| { | |
| "Date": "2001/01/26", | |
| "Open": 58.75, | |
| "High": 59.69, | |
| "Low": 57.5, | |
| "Close": 58.06, | |
| "Volume": 2299000 | |
| }, | |
| { | |
| "Date": "2001/01/29", | |
| "Open": 57.7, | |
| "High": 57.99, | |
| "Low": 56.31, | |
| "Close": 56.46, | |
| "Volume": 2357500 | |
| }, | |
| { | |
| "Date": "2001/01/30", | |
| "Open": 56.46, | |
| "High": 56.59, | |
| "Low": 54.56, | |
| "Close": 56.15, | |
| "Volume": 3650100 | |
| }, | |
| { | |
| "Date": "2001/01/31", | |
| "Open": 56.5, | |
| "High": 58.91, | |
| "Low": 56.5, | |
| "Close": 58.5, | |
| "Volume": 3614600 | |
| }, | |
| { | |
| "Date": "2001/02/01", | |
| "Open": 58, | |
| "High": 58.5, | |
| "Low": 56.06, | |
| "Close": 56.52, | |
| "Volume": 4099000 | |
| }, | |
| { | |
| "Date": "2001/02/02", | |
| "Open": 56.97, | |
| "High": 57.5, | |
| "Low": 56.04, | |
| "Close": 56.85, | |
| "Volume": 2121700 | |
| }, | |
| { | |
| "Date": "2001/02/05", | |
| "Open": 56.73, | |
| "High": 58.04, | |
| "Low": 56.42, | |
| "Close": 57.93, | |
| "Volume": 2188100 | |
| }, | |
| { | |
| "Date": "2001/02/06", | |
| "Open": 57.88, | |
| "High": 58.46, | |
| "Low": 56.47, | |
| "Close": 56.73, | |
| "Volume": 2353100 | |
| }, | |
| { | |
| "Date": "2001/02/07", | |
| "Open": 56.95, | |
| "High": 57.89, | |
| "Low": 56.65, | |
| "Close": 57.45, | |
| "Volume": 2182900 | |
| }, | |
| { | |
| "Date": "2001/02/08", | |
| "Open": 57.35, | |
| "High": 58.26, | |
| "Low": 57.12, | |
| "Close": 57.51, | |
| "Volume": 2777000 | |
| }, | |
| { | |
| "Date": "2001/02/09", | |
| "Open": 57.7, | |
| "High": 58.17, | |
| "Low": 56.78, | |
| "Close": 57.34, | |
| "Volume": 1997200 | |
| }, | |
| { | |
| "Date": "2001/02/12", | |
| "Open": 58.65, | |
| "High": 59.1, | |
| "Low": 58.21, | |
| "Close": 59.07, | |
| "Volume": 2875500 | |
| }, | |
| { | |
| "Date": "2001/02/13", | |
| "Open": 59.09, | |
| "High": 61.38, | |
| "Low": 59.09, | |
| "Close": 60.72, | |
| "Volume": 4984900 | |
| }, | |
| { | |
| "Date": "2001/02/14", | |
| "Open": 61.72, | |
| "High": 61.94, | |
| "Low": 60.34, | |
| "Close": 60.59, | |
| "Volume": 3684200 | |
| }, | |
| { | |
| "Date": "2001/02/15", | |
| "Open": 60.59, | |
| "High": 60.76, | |
| "Low": 58.84, | |
| "Close": 60.15, | |
| "Volume": 2531900 | |
| }, | |
| { | |
| "Date": "2001/02/16", | |
| "Open": 59.8, | |
| "High": 60.61, | |
| "Low": 59.63, | |
| "Close": 59.99, | |
| "Volume": 2933600 | |
| }, | |
| { | |
| "Date": "2001/02/20", | |
| "Open": 60.35, | |
| "High": 62.8, | |
| "Low": 60.15, | |
| "Close": 61.85, | |
| "Volume": 3139500 | |
| }, | |
| { | |
| "Date": "2001/02/21", | |
| "Open": 61.85, | |
| "High": 62.38, | |
| "Low": 60.15, | |
| "Close": 60.2, | |
| "Volume": 2286300 | |
| }, | |
| { | |
| "Date": "2001/02/22", | |
| "Open": 60.2, | |
| "High": 62.23, | |
| "Low": 60.2, | |
| "Close": 61.28, | |
| "Volume": 2767600 | |
| }, | |
| { | |
| "Date": "2001/02/23", | |
| "Open": 60.98, | |
| "High": 61.75, | |
| "Low": 60.55, | |
| "Close": 61.61, | |
| "Volume": 2266900 | |
| }, | |
| { | |
| "Date": "2001/02/26", | |
| "Open": 61.45, | |
| "High": 62.97, | |
| "Low": 61.02, | |
| "Close": 62.76, | |
| "Volume": 1854600 | |
| }, | |
| { | |
| "Date": "2001/02/27", | |
| "Open": 62.3, | |
| "High": 63.9, | |
| "Low": 62, | |
| "Close": 63.7, | |
| "Volume": 2993000 | |
| }, | |
| { | |
| "Date": "2001/02/28", | |
| "Open": 63.8, | |
| "High": 63.83, | |
| "Low": 61.99, | |
| "Close": 62.2, | |
| "Volume": 3051400 | |
| }, | |
| { | |
| "Date": "2001/03/01", | |
| "Open": 61.85, | |
| "High": 61.86, | |
| "Low": 58.6, | |
| "Close": 59.65, | |
| "Volume": 4225700 | |
| }, | |
| { | |
| "Date": "2001/03/02", | |
| "Open": 59.55, | |
| "High": 61.45, | |
| "Low": 58.3, | |
| "Close": 60.1, | |
| "Volume": 3763900 | |
| }, | |
| { | |
| "Date": "2001/03/05", | |
| "Open": 59.9, | |
| "High": 62.15, | |
| "Low": 59.88, | |
| "Close": 61.91, | |
| "Volume": 2814700 | |
| }, | |
| { | |
| "Date": "2001/03/06", | |
| "Open": 62.05, | |
| "High": 62.59, | |
| "Low": 61.29, | |
| "Close": 62.13, | |
| "Volume": 2783400 | |
| }, | |
| { | |
| "Date": "2001/03/07", | |
| "Open": 61.95, | |
| "High": 64.21, | |
| "Low": 61.87, | |
| "Close": 64.1, | |
| "Volume": 3475400 | |
| }, | |
| { | |
| "Date": "2001/03/08", | |
| "Open": 64, | |
| "High": 65.2, | |
| "Low": 63.55, | |
| "Close": 64.75, | |
| "Volume": 4224600 | |
| }, | |
| { | |
| "Date": "2001/03/09", | |
| "Open": 64.45, | |
| "High": 65.6, | |
| "Low": 64.2, | |
| "Close": 65.5, | |
| "Volume": 2716600 | |
| }, | |
| { | |
| "Date": "2001/03/12", | |
| "Open": 64.2, | |
| "High": 64.32, | |
| "Low": 60.96, | |
| "Close": 61, | |
| "Volume": 4269900 | |
| }, | |
| { | |
| "Date": "2001/03/13", | |
| "Open": 62.01, | |
| "High": 62.99, | |
| "Low": 60.06, | |
| "Close": 60.57, | |
| "Volume": 4786300 | |
| }, | |
| { | |
| "Date": "2001/03/14", | |
| "Open": 59.5, | |
| "High": 59.51, | |
| "Low": 56.83, | |
| "Close": 58.02, | |
| "Volume": 5983800 | |
| }, | |
| { | |
| "Date": "2001/03/15", | |
| "Open": 58.02, | |
| "High": 58.02, | |
| "Low": 55.51, | |
| "Close": 56.1, | |
| "Volume": 5136800 | |
| }, | |
| { | |
| "Date": "2001/03/16", | |
| "Open": 55.63, | |
| "High": 56.2, | |
| "Low": 52.85, | |
| "Close": 53.75, | |
| "Volume": 10933600 | |
| }, | |
| { | |
| "Date": "2001/03/19", | |
| "Open": 54.57, | |
| "High": 56.25, | |
| "Low": 53.75, | |
| "Close": 56.02, | |
| "Volume": 6143200 | |
| }, | |
| { | |
| "Date": "2001/03/20", | |
| "Open": 56.6, | |
| "High": 57.19, | |
| "Low": 54.76, | |
| "Close": 55, | |
| "Volume": 4359800 | |
| }, | |
| { | |
| "Date": "2001/03/21", | |
| "Open": 54.6, | |
| "High": 55.4, | |
| "Low": 53.2, | |
| "Close": 53.85, | |
| "Volume": 3758400 | |
| }, | |
| { | |
| "Date": "2001/03/22", | |
| "Open": 53.1, | |
| "High": 53.35, | |
| "Low": 49.7, | |
| "Close": 52, | |
| "Volume": 6600400 | |
| }, | |
| { | |
| "Date": "2001/03/23", | |
| "Open": 52.75, | |
| "High": 53.44, | |
| "Low": 51.6, | |
| "Close": 53, | |
| "Volume": 4632300 | |
| }, | |
| { | |
| "Date": "2001/03/26", | |
| "Open": 53.55, | |
| "High": 56.17, | |
| "Low": 53.55, | |
| "Close": 55.44, | |
| "Volume": 4778800 | |
| }, | |
| { | |
| "Date": "2001/03/27", | |
| "Open": 55.31, | |
| "High": 56.24, | |
| "Low": 54.25, | |
| "Close": 55.2, | |
| "Volume": 3634200 | |
| }, | |
| { | |
| "Date": "2001/03/28", | |
| "Open": 54.6, | |
| "High": 55.18, | |
| "Low": 51.85, | |
| "Close": 55, | |
| "Volume": 2861600 | |
| }, | |
| { | |
| "Date": "2001/03/29", | |
| "Open": 54.55, | |
| "High": 56.3, | |
| "Low": 54.25, | |
| "Close": 55.95, | |
| "Volume": 2814300 | |
| }, | |
| { | |
| "Date": "2001/03/30", | |
| "Open": 55.4, | |
| "High": 57.27, | |
| "Low": 55.31, | |
| "Close": 55.71, | |
| "Volume": 3741200 | |
| }, | |
| { | |
| "Date": "2001/04/02", | |
| "Open": 55.4, | |
| "High": 56.6, | |
| "Low": 54.53, | |
| "Close": 55.02, | |
| "Volume": 3182300 | |
| }, | |
| { | |
| "Date": "2001/04/03", | |
| "Open": 55.45, | |
| "High": 55.45, | |
| "Low": 54.11, | |
| "Close": 54.61, | |
| "Volume": 3337500 | |
| }, | |
| { | |
| "Date": "2001/04/04", | |
| "Open": 54.5, | |
| "High": 55.2, | |
| "Low": 53.92, | |
| "Close": 54.63, | |
| "Volume": 2953500 | |
| }, | |
| { | |
| "Date": "2001/04/05", | |
| "Open": 56, | |
| "High": 57.5, | |
| "Low": 55.84, | |
| "Close": 56.81, | |
| "Volume": 2703000 | |
| }, | |
| { | |
| "Date": "2001/04/06", | |
| "Open": 56, | |
| "High": 56.65, | |
| "Low": 55.32, | |
| "Close": 55.98, | |
| "Volume": 2768100 | |
| }, | |
| { | |
| "Date": "2001/04/09", | |
| "Open": 56.05, | |
| "High": 57.74, | |
| "Low": 56, | |
| "Close": 56.87, | |
| "Volume": 2547300 | |
| }, | |
| { | |
| "Date": "2001/04/10", | |
| "Open": 58.1, | |
| "High": 60.19, | |
| "Low": 57.83, | |
| "Close": 59.82, | |
| "Volume": 4478700 | |
| }, | |
| { | |
| "Date": "2001/04/11", | |
| "Open": 60.57, | |
| "High": 61, | |
| "Low": 58.5, | |
| "Close": 59.12, | |
| "Volume": 3979200 | |
| }, | |
| { | |
| "Date": "2001/04/12", | |
| "Open": 58.95, | |
| "High": 60.5, | |
| "Low": 58.62, | |
| "Close": 60.5, | |
| "Volume": 1607100 | |
| }, | |
| { | |
| "Date": "2001/04/16", | |
| "Open": 60.25, | |
| "High": 60.98, | |
| "Low": 59.18, | |
| "Close": 59.75, | |
| "Volume": 2145500 | |
| }, | |
| { | |
| "Date": "2001/04/17", | |
| "Open": 59.75, | |
| "High": 60.6, | |
| "Low": 59, | |
| "Close": 60.6, | |
| "Volume": 2257400 | |
| }, | |
| { | |
| "Date": "2001/04/18", | |
| "Open": 60.85, | |
| "High": 63.73, | |
| "Low": 60.7, | |
| "Close": 61.3, | |
| "Volume": 3076500 | |
| }, | |
| { | |
| "Date": "2001/04/19", | |
| "Open": 61.48, | |
| "High": 61.62, | |
| "Low": 59.55, | |
| "Close": 60.63, | |
| "Volume": 3549200 | |
| }, | |
| { | |
| "Date": "2001/04/20", | |
| "Open": 61.9, | |
| "High": 64.91, | |
| "Low": 60.5, | |
| "Close": 61.7, | |
| "Volume": 7126900 | |
| }, | |
| { | |
| "Date": "2001/04/23", | |
| "Open": 60.9, | |
| "High": 61.28, | |
| "Low": 59.61, | |
| "Close": 60.14, | |
| "Volume": 4319700 | |
| }, | |
| { | |
| "Date": "2001/04/24", | |
| "Open": 60, | |
| "High": 62.13, | |
| "Low": 60, | |
| "Close": 60.8, | |
| "Volume": 3076600 | |
| }, | |
| { | |
| "Date": "2001/04/25", | |
| "Open": 59.95, | |
| "High": 60.41, | |
| "Low": 59.9, | |
| "Close": 60.34, | |
| "Volume": 3494100 | |
| }, | |
| { | |
| "Date": "2001/04/26", | |
| "Open": 60.09, | |
| "High": 61.2, | |
| "Low": 59.77, | |
| "Close": 60.98, | |
| "Volume": 2992200 | |
| }, | |
| { | |
| "Date": "2001/04/27", | |
| "Open": 60.92, | |
| "High": 61.8, | |
| "Low": 60.84, | |
| "Close": 61.61, | |
| "Volume": 2178600 | |
| }, | |
| { | |
| "Date": "2001/04/30", | |
| "Open": 62.4, | |
| "High": 64.16, | |
| "Low": 61.8, | |
| "Close": 61.8, | |
| "Volume": 3052800 | |
| }, | |
| { | |
| "Date": "2001/05/01", | |
| "Open": 62.7, | |
| "High": 64.48, | |
| "Low": 62.7, | |
| "Close": 63.43, | |
| "Volume": 4772100 | |
| }, | |
| { | |
| "Date": "2001/05/02", | |
| "Open": 63.68, | |
| "High": 64.3, | |
| "Low": 63.25, | |
| "Close": 64, | |
| "Volume": 3346200 | |
| }, | |
| { | |
| "Date": "2001/05/03", | |
| "Open": 63.75, | |
| "High": 64.2, | |
| "Low": 62.71, | |
| "Close": 64, | |
| "Volume": 2168500 | |
| }, | |
| { | |
| "Date": "2001/05/04", | |
| "Open": 63.15, | |
| "High": 65, | |
| "Low": 63, | |
| "Close": 64.5, | |
| "Volume": 2390700 | |
| }, | |
| { | |
| "Date": "2001/05/07", | |
| "Open": 64.7, | |
| "High": 65.27, | |
| "Low": 64.25, | |
| "Close": 64.69, | |
| "Volume": 2149200 | |
| }, | |
| { | |
| "Date": "2001/05/08", | |
| "Open": 64.5, | |
| "High": 65.2, | |
| "Low": 64.3, | |
| "Close": 64.63, | |
| "Volume": 2663000 | |
| }, | |
| { | |
| "Date": "2001/05/09", | |
| "Open": 64.05, | |
| "High": 65.51, | |
| "Low": 64, | |
| "Close": 65, | |
| "Volume": 2351300 | |
| }, | |
| { | |
| "Date": "2001/05/10", | |
| "Open": 65.55, | |
| "High": 66, | |
| "Low": 65.16, | |
| "Close": 65.95, | |
| "Volume": 2437300 | |
| }, | |
| { | |
| "Date": "2001/05/11", | |
| "Open": 65.97, | |
| "High": 66.43, | |
| "Low": 65.3, | |
| "Close": 66.01, | |
| "Volume": 1659000 | |
| }, | |
| { | |
| "Date": "2001/05/14", | |
| "Open": 66, | |
| "High": 66.75, | |
| "Low": 65.87, | |
| "Close": 66.74, | |
| "Volume": 1399700 | |
| }, | |
| { | |
| "Date": "2001/05/15", | |
| "Open": 66.02, | |
| "High": 66.7, | |
| "Low": 65.44, | |
| "Close": 66.59, | |
| "Volume": 2583000 | |
| }, | |
| { | |
| "Date": "2001/05/16", | |
| "Open": 66.6, | |
| "High": 66.75, | |
| "Low": 65.65, | |
| "Close": 66.75, | |
| "Volume": 3985800 | |
| }, | |
| { | |
| "Date": "2001/05/17", | |
| "Open": 66.75, | |
| "High": 69.85, | |
| "Low": 66.56, | |
| "Close": 68.79, | |
| "Volume": 6049300 | |
| }, | |
| { | |
| "Date": "2001/05/18", | |
| "Open": 68.79, | |
| "High": 68.9, | |
| "Low": 67.97, | |
| "Close": 68.35, | |
| "Volume": 3360700 | |
| }, | |
| { | |
| "Date": "2001/05/21", | |
| "Open": 67.9, | |
| "High": 68.75, | |
| "Low": 67.87, | |
| "Close": 68.69, | |
| "Volume": 1554000 | |
| }, | |
| { | |
| "Date": "2001/05/22", | |
| "Open": 68.1, | |
| "High": 68.95, | |
| "Low": 67.5, | |
| "Close": 68, | |
| "Volume": 2810100 | |
| }, | |
| { | |
| "Date": "2001/05/23", | |
| "Open": 67.4, | |
| "High": 67.65, | |
| "Low": 66, | |
| "Close": 66, | |
| "Volume": 3684300 | |
| }, | |
| { | |
| "Date": "2001/05/24", | |
| "Open": 66.2, | |
| "High": 67.46, | |
| "Low": 64.05, | |
| "Close": 65.2, | |
| "Volume": 4250300 | |
| }, | |
| { | |
| "Date": "2001/05/25", | |
| "Open": 64.9, | |
| "High": 64.9, | |
| "Low": 62.9, | |
| "Close": 63.33, | |
| "Volume": 3136600 | |
| }, | |
| { | |
| "Date": "2001/05/29", | |
| "Open": 63.5, | |
| "High": 63.9, | |
| "Low": 63.2, | |
| "Close": 63.53, | |
| "Volume": 2271400 | |
| }, | |
| { | |
| "Date": "2001/05/30", | |
| "Open": 63.57, | |
| "High": 63.95, | |
| "Low": 62.8, | |
| "Close": 63.05, | |
| "Volume": 3197700 | |
| }, | |
| { | |
| "Date": "2001/05/31", | |
| "Open": 63.3, | |
| "High": 63.4, | |
| "Low": 62.33, | |
| "Close": 62.89, | |
| "Volume": 2652800 | |
| }, | |
| { | |
| "Date": "2001/06/01", | |
| "Open": 63, | |
| "High": 65.57, | |
| "Low": 62.9, | |
| "Close": 65, | |
| "Volume": 3300300 | |
| }, | |
| { | |
| "Date": "2001/06/04", | |
| "Open": 64.9, | |
| "High": 66.7, | |
| "Low": 64.9, | |
| "Close": 66.03, | |
| "Volume": 2464100 | |
| }, | |
| { | |
| "Date": "2001/06/05", | |
| "Open": 67.03, | |
| "High": 67.55, | |
| "Low": 66.7, | |
| "Close": 66.93, | |
| "Volume": 3384100 | |
| }, | |
| { | |
| "Date": "2001/06/06", | |
| "Open": 66.15, | |
| "High": 66.26, | |
| "Low": 65.72, | |
| "Close": 66.1, | |
| "Volume": 3492100 | |
| }, | |
| { | |
| "Date": "2001/06/07", | |
| "Open": 65.95, | |
| "High": 66.06, | |
| "Low": 65.12, | |
| "Close": 65.65, | |
| "Volume": 2176200 | |
| }, | |
| { | |
| "Date": "2001/06/08", | |
| "Open": 65.62, | |
| "High": 65.62, | |
| "Low": 64.1, | |
| "Close": 64.59, | |
| "Volume": 2250000 | |
| }, | |
| { | |
| "Date": "2001/06/11", | |
| "Open": 64.59, | |
| "High": 64.75, | |
| "Low": 63.67, | |
| "Close": 64.5, | |
| "Volume": 1662300 | |
| }, | |
| { | |
| "Date": "2001/06/12", | |
| "Open": 64.3, | |
| "High": 66.14, | |
| "Low": 64.2, | |
| "Close": 65.71, | |
| "Volume": 3072300 | |
| }, | |
| { | |
| "Date": "2001/06/13", | |
| "Open": 65.6, | |
| "High": 66.49, | |
| "Low": 65.4, | |
| "Close": 65.49, | |
| "Volume": 2161500 | |
| }, | |
| { | |
| "Date": "2001/06/14", | |
| "Open": 65.49, | |
| "High": 65.49, | |
| "Low": 63.32, | |
| "Close": 63.56, | |
| "Volume": 3703600 | |
| }, | |
| { | |
| "Date": "2001/06/15", | |
| "Open": 63.8, | |
| "High": 64.51, | |
| "Low": 63.72, | |
| "Close": 64.25, | |
| "Volume": 5569400 | |
| }, | |
| { | |
| "Date": "2001/06/18", | |
| "Open": 64.85, | |
| "High": 64.99, | |
| "Low": 64.41, | |
| "Close": 64.88, | |
| "Volume": 2421700 | |
| }, | |
| { | |
| "Date": "2001/06/19", | |
| "Open": 64.7, | |
| "High": 64.88, | |
| "Low": 61.54, | |
| "Close": 61.8, | |
| "Volume": 4503100 | |
| }, | |
| { | |
| "Date": "2001/06/20", | |
| "Open": 61.8, | |
| "High": 62.85, | |
| "Low": 60.38, | |
| "Close": 61.11, | |
| "Volume": 5948800 | |
| }, | |
| { | |
| "Date": "2001/06/21", | |
| "Open": 60, | |
| "High": 60, | |
| "Low": 56.7, | |
| "Close": 57.75, | |
| "Volume": 9704900 | |
| }, | |
| { | |
| "Date": "2001/06/22", | |
| "Open": 57.75, | |
| "High": 57.88, | |
| "Low": 55.4, | |
| "Close": 57, | |
| "Volume": 6128000 | |
| }, | |
| { | |
| "Date": "2001/06/25", | |
| "Open": 56.95, | |
| "High": 57.78, | |
| "Low": 56.39, | |
| "Close": 56.96, | |
| "Volume": 5424700 | |
| }, | |
| { | |
| "Date": "2001/06/26", | |
| "Open": 56.7, | |
| "High": 57.82, | |
| "Low": 56.05, | |
| "Close": 57.02, | |
| "Volume": 4629500 | |
| }, | |
| { | |
| "Date": "2001/06/27", | |
| "Open": 57.02, | |
| "High": 58.04, | |
| "Low": 56.88, | |
| "Close": 57.7, | |
| "Volume": 3117600 | |
| }, | |
| { | |
| "Date": "2001/06/28", | |
| "Open": 57.3, | |
| "High": 58.38, | |
| "Low": 56.88, | |
| "Close": 57.24, | |
| "Volume": 4013600 | |
| }, | |
| { | |
| "Date": "2001/06/29", | |
| "Open": 56.89, | |
| "High": 57.5, | |
| "Low": 55.58, | |
| "Close": 55.6, | |
| "Volume": 4835700 | |
| }, | |
| { | |
| "Date": "2001/07/02", | |
| "Open": 56.6, | |
| "High": 57.22, | |
| "Low": 56.3, | |
| "Close": 56.36, | |
| "Volume": 3338500 | |
| }, | |
| { | |
| "Date": "2001/07/03", | |
| "Open": 56.36, | |
| "High": 57.06, | |
| "Low": 56.15, | |
| "Close": 56.33, | |
| "Volume": 2202300 | |
| }, | |
| { | |
| "Date": "2001/07/05", | |
| "Open": 56.7, | |
| "High": 56.72, | |
| "Low": 55.15, | |
| "Close": 55.23, | |
| "Volume": 3139100 | |
| }, | |
| { | |
| "Date": "2001/07/06", | |
| "Open": 55.05, | |
| "High": 55.48, | |
| "Low": 53.77, | |
| "Close": 54.3, | |
| "Volume": 4104200 | |
| }, | |
| { | |
| "Date": "2001/07/09", | |
| "Open": 53.85, | |
| "High": 54.02, | |
| "Low": 52.55, | |
| "Close": 52.83, | |
| "Volume": 5520600 | |
| }, | |
| { | |
| "Date": "2001/07/10", | |
| "Open": 53.73, | |
| "High": 54.62, | |
| "Low": 53.19, | |
| "Close": 54.15, | |
| "Volume": 4709600 | |
| }, | |
| { | |
| "Date": "2001/07/11", | |
| "Open": 54, | |
| "High": 54.21, | |
| "Low": 52.9, | |
| "Close": 52.9, | |
| "Volume": 3299200 | |
| }, | |
| { | |
| "Date": "2001/07/12", | |
| "Open": 53.4, | |
| "High": 54.79, | |
| "Low": 53.26, | |
| "Close": 54.5, | |
| "Volume": 3217400 | |
| }, | |
| { | |
| "Date": "2001/07/13", | |
| "Open": 54.49, | |
| "High": 55.21, | |
| "Low": 53.77, | |
| "Close": 55.07, | |
| "Volume": 1637700 | |
| }, | |
| { | |
| "Date": "2001/07/16", | |
| "Open": 54.62, | |
| "High": 55.39, | |
| "Low": 54.08, | |
| "Close": 55.28, | |
| "Volume": 1945300 | |
| }, | |
| { | |
| "Date": "2001/07/17", | |
| "Open": 55.4, | |
| "High": 56.72, | |
| "Low": 55.4, | |
| "Close": 56.3, | |
| "Volume": 3840900 | |
| }, | |
| { | |
| "Date": "2001/07/18", | |
| "Open": 57.6, | |
| "High": 57.6, | |
| "Low": 55.05, | |
| "Close": 57.13, | |
| "Volume": 5454100 | |
| }, | |
| { | |
| "Date": "2001/07/19", | |
| "Open": 57.41, | |
| "High": 57.95, | |
| "Low": 55.7, | |
| "Close": 56.39, | |
| "Volume": 3427100 | |
| }, | |
| { | |
| "Date": "2001/07/20", | |
| "Open": 56.39, | |
| "High": 57.15, | |
| "Low": 56.27, | |
| "Close": 56.79, | |
| "Volume": 1834100 | |
| }, | |
| { | |
| "Date": "2001/07/23", | |
| "Open": 57.09, | |
| "High": 57.25, | |
| "Low": 56.05, | |
| "Close": 56.25, | |
| "Volume": 2119300 | |
| }, | |
| { | |
| "Date": "2001/07/24", | |
| "Open": 56.6, | |
| "High": 56.6, | |
| "Low": 55.19, | |
| "Close": 55.26, | |
| "Volume": 2174700 | |
| }, | |
| { | |
| "Date": "2001/07/25", | |
| "Open": 55.96, | |
| "High": 56.85, | |
| "Low": 55.82, | |
| "Close": 56.67, | |
| "Volume": 1581100 | |
| }, | |
| { | |
| "Date": "2001/07/26", | |
| "Open": 56.55, | |
| "High": 58.18, | |
| "Low": 56.52, | |
| "Close": 58.11, | |
| "Volume": 2309300 | |
| }, | |
| { | |
| "Date": "2001/07/27", | |
| "Open": 57.95, | |
| "High": 58.9, | |
| "Low": 57.95, | |
| "Close": 58.14, | |
| "Volume": 2611900 | |
| }, | |
| { | |
| "Date": "2001/07/30", | |
| "Open": 58.64, | |
| "High": 58.9, | |
| "Low": 57.4, | |
| "Close": 57.4, | |
| "Volume": 2613500 | |
| }, | |
| { | |
| "Date": "2001/07/31", | |
| "Open": 57.2, | |
| "High": 58.79, | |
| "Low": 57.12, | |
| "Close": 58.53, | |
| "Volume": 2612700 | |
| }, | |
| { | |
| "Date": "2001/08/01", | |
| "Open": 58.65, | |
| "High": 59.34, | |
| "Low": 58.52, | |
| "Close": 59, | |
| "Volume": 2174400 | |
| }, | |
| { | |
| "Date": "2001/08/02", | |
| "Open": 59.5, | |
| "High": 59.75, | |
| "Low": 58.32, | |
| "Close": 58.82, | |
| "Volume": 2348200 | |
| }, | |
| { | |
| "Date": "2001/08/03", | |
| "Open": 58.82, | |
| "High": 59.25, | |
| "Low": 58.56, | |
| "Close": 59.21, | |
| "Volume": 1946300 | |
| }, | |
| { | |
| "Date": "2001/08/06", | |
| "Open": 59, | |
| "High": 59.8, | |
| "Low": 58.34, | |
| "Close": 58.4, | |
| "Volume": 2721600 | |
| }, | |
| { | |
| "Date": "2001/08/07", | |
| "Open": 57.44, | |
| "High": 57.73, | |
| "Low": 56.5, | |
| "Close": 57.5, | |
| "Volume": 4131100 | |
| }, | |
| { | |
| "Date": "2001/08/08", | |
| "Open": 57.15, | |
| "High": 57.68, | |
| "Low": 56.32, | |
| "Close": 56.61, | |
| "Volume": 2982800 | |
| }, | |
| { | |
| "Date": "2001/08/09", | |
| "Open": 56.51, | |
| "High": 57.04, | |
| "Low": 55.88, | |
| "Close": 56.36, | |
| "Volume": 3755500 | |
| }, | |
| { | |
| "Date": "2001/08/10", | |
| "Open": 56.51, | |
| "High": 56.93, | |
| "Low": 56.11, | |
| "Close": 56.85, | |
| "Volume": 2330500 | |
| }, | |
| { | |
| "Date": "2001/08/13", | |
| "Open": 56.55, | |
| "High": 57.24, | |
| "Low": 56.15, | |
| "Close": 56.45, | |
| "Volume": 1590500 | |
| }, | |
| { | |
| "Date": "2001/08/14", | |
| "Open": 56.45, | |
| "High": 56.7, | |
| "Low": 55.85, | |
| "Close": 55.89, | |
| "Volume": 2119000 | |
| }, | |
| { | |
| "Date": "2001/08/15", | |
| "Open": 55.55, | |
| "High": 56.1, | |
| "Low": 54.39, | |
| "Close": 54.44, | |
| "Volume": 3311300 | |
| }, | |
| { | |
| "Date": "2001/08/16", | |
| "Open": 54.1, | |
| "High": 55.13, | |
| "Low": 53.79, | |
| "Close": 55.13, | |
| "Volume": 2957000 | |
| }, | |
| { | |
| "Date": "2001/08/17", | |
| "Open": 55, | |
| "High": 55, | |
| "Low": 53.4, | |
| "Close": 54, | |
| "Volume": 2412300 | |
| }, | |
| { | |
| "Date": "2001/08/20", | |
| "Open": 53.75, | |
| "High": 53.8, | |
| "Low": 52.8, | |
| "Close": 53.34, | |
| "Volume": 3228000 | |
| }, | |
| { | |
| "Date": "2001/08/21", | |
| "Open": 53.27, | |
| "High": 53.31, | |
| "Low": 51.94, | |
| "Close": 51.94, | |
| "Volume": 3330300 | |
| }, | |
| { | |
| "Date": "2001/08/22", | |
| "Open": 51.94, | |
| "High": 52.6, | |
| "Low": 51.78, | |
| "Close": 52.3, | |
| "Volume": 4189500 | |
| }, | |
| { | |
| "Date": "2001/08/23", | |
| "Open": 52.1, | |
| "High": 52.5, | |
| "Low": 52, | |
| "Close": 52.17, | |
| "Volume": 1561600 | |
| }, | |
| { | |
| "Date": "2001/08/24", | |
| "Open": 52.34, | |
| "High": 53.95, | |
| "Low": 52.3, | |
| "Close": 53.63, | |
| "Volume": 2352500 | |
| }, | |
| { | |
| "Date": "2001/08/27", | |
| "Open": 53.91, | |
| "High": 53.91, | |
| "Low": 53.01, | |
| "Close": 53.06, | |
| "Volume": 1694300 | |
| }, | |
| { | |
| "Date": "2001/08/28", | |
| "Open": 53, | |
| "High": 53.21, | |
| "Low": 51.55, | |
| "Close": 51.65, | |
| "Volume": 4484300 | |
| }, | |
| { | |
| "Date": "2001/08/29", | |
| "Open": 51.8, | |
| "High": 52, | |
| "Low": 50.51, | |
| "Close": 50.7, | |
| "Volume": 3533500 | |
| }, | |
| { | |
| "Date": "2001/08/30", | |
| "Open": 50.7, | |
| "High": 51.15, | |
| "Low": 50.17, | |
| "Close": 50.5, | |
| "Volume": 2518100 | |
| }, | |
| { | |
| "Date": "2001/08/31", | |
| "Open": 50.5, | |
| "High": 51.2, | |
| "Low": 50.26, | |
| "Close": 51.2, | |
| "Volume": 1887700 | |
| }, | |
| { | |
| "Date": "2001/09/04", | |
| "Open": 49.75, | |
| "High": 51.97, | |
| "Low": 49.45, | |
| "Close": 49.95, | |
| "Volume": 3242700 | |
| }, | |
| { | |
| "Date": "2001/09/05", | |
| "Open": 50.2, | |
| "High": 51.25, | |
| "Low": 49.9, | |
| "Close": 50.61, | |
| "Volume": 3354600 | |
| }, | |
| { | |
| "Date": "2001/09/06", | |
| "Open": 50.1, | |
| "High": 50.45, | |
| "Low": 48.45, | |
| "Close": 48.84, | |
| "Volume": 3921700 | |
| }, | |
| { | |
| "Date": "2001/09/07", | |
| "Open": 47.8, | |
| "High": 48, | |
| "Low": 44.79, | |
| "Close": 45.18, | |
| "Volume": 8114600 | |
| }, | |
| { | |
| "Date": "2001/09/10", | |
| "Open": 44.9, | |
| "High": 45.95, | |
| "Low": 43.46, | |
| "Close": 43.46, | |
| "Volume": 6366000 | |
| }, | |
| { | |
| "Date": "2001/09/17", | |
| "Open": 35.65, | |
| "High": 38.7, | |
| "Low": 35.45, | |
| "Close": 35.8, | |
| "Volume": 21271800 | |
| }, | |
| { | |
| "Date": "2001/09/18", | |
| "Open": 35.8, | |
| "High": 36.16, | |
| "Low": 32, | |
| "Close": 33.14, | |
| "Volume": 16785400 | |
| }, | |
| { | |
| "Date": "2001/09/19", | |
| "Open": 32, | |
| "High": 33.81, | |
| "Low": 31.93, | |
| "Close": 32.61, | |
| "Volume": 15143500 | |
| }, | |
| { | |
| "Date": "2001/09/20", | |
| "Open": 32.03, | |
| "High": 32.24, | |
| "Low": 29.75, | |
| "Close": 29.76, | |
| "Volume": 12001700 | |
| }, | |
| { | |
| "Date": "2001/09/21", | |
| "Open": 28.25, | |
| "High": 30.3, | |
| "Low": 27.6, | |
| "Close": 30.1, | |
| "Volume": 13515700 | |
| }, | |
| { | |
| "Date": "2001/09/24", | |
| "Open": 30.09, | |
| "High": 33.39, | |
| "Low": 30.09, | |
| "Close": 32.8, | |
| "Volume": 14100500 | |
| }, | |
| { | |
| "Date": "2001/09/25", | |
| "Open": 33.25, | |
| "High": 34.48, | |
| "Low": 32.76, | |
| "Close": 34.33, | |
| "Volume": 10206200 | |
| }, | |
| { | |
| "Date": "2001/09/26", | |
| "Open": 34.55, | |
| "High": 34.65, | |
| "Low": 33.35, | |
| "Close": 34.29, | |
| "Volume": 6333100 | |
| }, | |
| { | |
| "Date": "2001/09/27", | |
| "Open": 33.9, | |
| "High": 34.59, | |
| "Low": 32.1, | |
| "Close": 34.4, | |
| "Volume": 8984400 | |
| }, | |
| { | |
| "Date": "2001/09/28", | |
| "Open": 34.41, | |
| "High": 34.41, | |
| "Low": 32.9, | |
| "Close": 33.5, | |
| "Volume": 6773200 | |
| }, | |
| { | |
| "Date": "2001/10/01", | |
| "Open": 33.5, | |
| "High": 34.25, | |
| "Low": 32.05, | |
| "Close": 32.4, | |
| "Volume": 6785800 | |
| }, | |
| { | |
| "Date": "2001/10/02", | |
| "Open": 33.48, | |
| "High": 34.48, | |
| "Low": 33.13, | |
| "Close": 34.25, | |
| "Volume": 7077600 | |
| }, | |
| { | |
| "Date": "2001/10/03", | |
| "Open": 34.51, | |
| "High": 37.52, | |
| "Low": 34.4, | |
| "Close": 36.59, | |
| "Volume": 8575200 | |
| }, | |
| { | |
| "Date": "2001/10/04", | |
| "Open": 36.59, | |
| "High": 36.88, | |
| "Low": 35.25, | |
| "Close": 36.38, | |
| "Volume": 6449600 | |
| }, | |
| { | |
| "Date": "2001/10/05", | |
| "Open": 36.5, | |
| "High": 37.04, | |
| "Low": 34.95, | |
| "Close": 36.26, | |
| "Volume": 3969300 | |
| }, | |
| { | |
| "Date": "2001/10/08", | |
| "Open": 36.2, | |
| "High": 37.64, | |
| "Low": 35.94, | |
| "Close": 36.62, | |
| "Volume": 5168500 | |
| }, | |
| { | |
| "Date": "2001/10/09", | |
| "Open": 36.9, | |
| "High": 36.97, | |
| "Low": 35.62, | |
| "Close": 36, | |
| "Volume": 3430000 | |
| }, | |
| { | |
| "Date": "2001/10/10", | |
| "Open": 36.05, | |
| "High": 36.59, | |
| "Low": 35.4, | |
| "Close": 35.76, | |
| "Volume": 4520100 | |
| }, | |
| { | |
| "Date": "2001/10/11", | |
| "Open": 35.9, | |
| "High": 36.69, | |
| "Low": 35.89, | |
| "Close": 36.18, | |
| "Volume": 5032400 | |
| }, | |
| { | |
| "Date": "2001/10/12", | |
| "Open": 36.01, | |
| "High": 36.01, | |
| "Low": 34.9, | |
| "Close": 35.9, | |
| "Volume": 5104200 | |
| }, | |
| { | |
| "Date": "2001/10/15", | |
| "Open": 35.6, | |
| "High": 35.75, | |
| "Low": 34.78, | |
| "Close": 35.27, | |
| "Volume": 4321400 | |
| }, | |
| { | |
| "Date": "2001/10/16", | |
| "Open": 35.27, | |
| "High": 35.55, | |
| "Low": 34.88, | |
| "Close": 35.12, | |
| "Volume": 3414200 | |
| }, | |
| { | |
| "Date": "2001/10/17", | |
| "Open": 35.3, | |
| "High": 35.45, | |
| "Low": 33.51, | |
| "Close": 33.7, | |
| "Volume": 4086900 | |
| }, | |
| { | |
| "Date": "2001/10/18", | |
| "Open": 33.95, | |
| "High": 34.08, | |
| "Low": 32.51, | |
| "Close": 32.86, | |
| "Volume": 5470200 | |
| }, | |
| { | |
| "Date": "2001/10/19", | |
| "Open": 33.36, | |
| "High": 33.75, | |
| "Low": 32.8, | |
| "Close": 33.45, | |
| "Volume": 3229100 | |
| }, | |
| { | |
| "Date": "2001/10/22", | |
| "Open": 33.8, | |
| "High": 34.6, | |
| "Low": 33.54, | |
| "Close": 33.7, | |
| "Volume": 3397400 | |
| }, | |
| { | |
| "Date": "2001/10/23", | |
| "Open": 34.02, | |
| "High": 34.55, | |
| "Low": 33.8, | |
| "Close": 33.89, | |
| "Volume": 3913200 | |
| }, | |
| { | |
| "Date": "2001/10/24", | |
| "Open": 34.65, | |
| "High": 34.96, | |
| "Low": 33.99, | |
| "Close": 34.24, | |
| "Volume": 3793600 | |
| }, | |
| { | |
| "Date": "2001/10/25", | |
| "Open": 34.1, | |
| "High": 35.95, | |
| "Low": 33.63, | |
| "Close": 35.9, | |
| "Volume": 5191300 | |
| }, | |
| { | |
| "Date": "2001/10/26", | |
| "Open": 36.1, | |
| "High": 39.78, | |
| "Low": 36.05, | |
| "Close": 37.68, | |
| "Volume": 11355900 | |
| }, | |
| { | |
| "Date": "2001/10/29", | |
| "Open": 35.88, | |
| "High": 35.9, | |
| "Low": 33.5, | |
| "Close": 33.75, | |
| "Volume": 9998000 | |
| }, | |
| { | |
| "Date": "2001/10/30", | |
| "Open": 33.65, | |
| "High": 34.19, | |
| "Low": 33.03, | |
| "Close": 33.03, | |
| "Volume": 5452000 | |
| }, | |
| { | |
| "Date": "2001/10/31", | |
| "Open": 33.05, | |
| "High": 33.55, | |
| "Low": 32.42, | |
| "Close": 32.6, | |
| "Volume": 4579900 | |
| }, | |
| { | |
| "Date": "2001/11/01", | |
| "Open": 32.5, | |
| "High": 33.5, | |
| "Low": 32.31, | |
| "Close": 33.19, | |
| "Volume": 4548600 | |
| }, | |
| { | |
| "Date": "2001/11/02", | |
| "Open": 33.49, | |
| "High": 34.55, | |
| "Low": 33.21, | |
| "Close": 34.35, | |
| "Volume": 4514400 | |
| }, | |
| { | |
| "Date": "2001/11/05", | |
| "Open": 35, | |
| "High": 35.52, | |
| "Low": 34.6, | |
| "Close": 35.05, | |
| "Volume": 4348800 | |
| }, | |
| { | |
| "Date": "2001/11/06", | |
| "Open": 34.9, | |
| "High": 35.74, | |
| "Low": 34.3, | |
| "Close": 35.52, | |
| "Volume": 3369400 | |
| }, | |
| { | |
| "Date": "2001/11/07", | |
| "Open": 35.23, | |
| "High": 35.52, | |
| "Low": 34.77, | |
| "Close": 34.89, | |
| "Volume": 2974200 | |
| }, | |
| { | |
| "Date": "2001/11/08", | |
| "Open": 35, | |
| "High": 35.75, | |
| "Low": 34.6, | |
| "Close": 34.9, | |
| "Volume": 2824000 | |
| }, | |
| { | |
| "Date": "2001/11/09", | |
| "Open": 35.14, | |
| "High": 35.22, | |
| "Low": 32.8, | |
| "Close": 33.24, | |
| "Volume": 13757400 | |
| }, | |
| { | |
| "Date": "2001/11/12", | |
| "Open": 33, | |
| "High": 33.28, | |
| "Low": 31.58, | |
| "Close": 33.06, | |
| "Volume": 6317800 | |
| }, | |
| { | |
| "Date": "2001/11/13", | |
| "Open": 33.95, | |
| "High": 33.96, | |
| "Low": 33.2, | |
| "Close": 33.61, | |
| "Volume": 3116300 | |
| }, | |
| { | |
| "Date": "2001/11/14", | |
| "Open": 33.95, | |
| "High": 34.25, | |
| "Low": 33.64, | |
| "Close": 34.1, | |
| "Volume": 3688900 | |
| }, | |
| { | |
| "Date": "2001/11/15", | |
| "Open": 34.1, | |
| "High": 34.55, | |
| "Low": 34.08, | |
| "Close": 34.24, | |
| "Volume": 2804800 | |
| }, | |
| { | |
| "Date": "2001/11/16", | |
| "Open": 34.8, | |
| "High": 35.01, | |
| "Low": 34.6, | |
| "Close": 34.99, | |
| "Volume": 3898100 | |
| }, | |
| { | |
| "Date": "2001/11/19", | |
| "Open": 35.01, | |
| "High": 35.45, | |
| "Low": 34.7, | |
| "Close": 35.1, | |
| "Volume": 3802300 | |
| }, | |
| { | |
| "Date": "2001/11/20", | |
| "Open": 35.2, | |
| "High": 35.2, | |
| "Low": 34.86, | |
| "Close": 34.97, | |
| "Volume": 3414800 | |
| }, | |
| { | |
| "Date": "2001/11/21", | |
| "Open": 34.97, | |
| "High": 34.97, | |
| "Low": 34.34, | |
| "Close": 34.7, | |
| "Volume": 1779400 | |
| }, | |
| { | |
| "Date": "2001/11/23", | |
| "Open": 35.09, | |
| "High": 35.65, | |
| "Low": 34.9, | |
| "Close": 35.63, | |
| "Volume": 1156100 | |
| }, | |
| { | |
| "Date": "2001/11/26", | |
| "Open": 36, | |
| "High": 36.15, | |
| "Low": 35.6, | |
| "Close": 35.89, | |
| "Volume": 3379300 | |
| }, | |
| { | |
| "Date": "2001/11/27", | |
| "Open": 36.15, | |
| "High": 36.25, | |
| "Low": 35.15, | |
| "Close": 35.5, | |
| "Volume": 3342500 | |
| }, | |
| { | |
| "Date": "2001/11/28", | |
| "Open": 35.14, | |
| "High": 35.14, | |
| "Low": 33.95, | |
| "Close": 34.17, | |
| "Volume": 3838700 | |
| }, | |
| { | |
| "Date": "2001/11/29", | |
| "Open": 34.7, | |
| "High": 35.2, | |
| "Low": 34.31, | |
| "Close": 35.15, | |
| "Volume": 3436100 | |
| }, | |
| { | |
| "Date": "2001/11/30", | |
| "Open": 34.95, | |
| "High": 35.1, | |
| "Low": 34.6, | |
| "Close": 35.1, | |
| "Volume": 3518500 | |
| }, | |
| { | |
| "Date": "2001/12/03", | |
| "Open": 35.1, | |
| "High": 35.1, | |
| "Low": 34.03, | |
| "Close": 35, | |
| "Volume": 3087700 | |
| }, | |
| { | |
| "Date": "2001/12/04", | |
| "Open": 35.01, | |
| "High": 35.39, | |
| "Low": 34.8, | |
| "Close": 35.38, | |
| "Volume": 3197400 | |
| }, | |
| { | |
| "Date": "2001/12/05", | |
| "Open": 35.5, | |
| "High": 36.22, | |
| "Low": 35.43, | |
| "Close": 35.89, | |
| "Volume": 4645300 | |
| }, | |
| { | |
| "Date": "2001/12/06", | |
| "Open": 36.18, | |
| "High": 37.2, | |
| "Low": 36.06, | |
| "Close": 37.11, | |
| "Volume": 6264700 | |
| }, | |
| { | |
| "Date": "2001/12/07", | |
| "Open": 37.4, | |
| "High": 37.55, | |
| "Low": 36.6, | |
| "Close": 37.3, | |
| "Volume": 4492300 | |
| }, | |
| { | |
| "Date": "2001/12/10", | |
| "Open": 37.32, | |
| "High": 38.29, | |
| "Low": 36.71, | |
| "Close": 36.9, | |
| "Volume": 3828600 | |
| }, | |
| { | |
| "Date": "2001/12/11", | |
| "Open": 37.2, | |
| "High": 37.65, | |
| "Low": 36.65, | |
| "Close": 37.07, | |
| "Volume": 2878600 | |
| }, | |
| { | |
| "Date": "2001/12/12", | |
| "Open": 37.3, | |
| "High": 37.3, | |
| "Low": 36.66, | |
| "Close": 36.8, | |
| "Volume": 3968200 | |
| }, | |
| { | |
| "Date": "2001/12/13", | |
| "Open": 36.45, | |
| "High": 37.8, | |
| "Low": 36, | |
| "Close": 37, | |
| "Volume": 2711200 | |
| }, | |
| { | |
| "Date": "2001/12/14", | |
| "Open": 37.15, | |
| "High": 37.65, | |
| "Low": 36.82, | |
| "Close": 37.55, | |
| "Volume": 2517400 | |
| }, | |
| { | |
| "Date": "2001/12/17", | |
| "Open": 37.35, | |
| "High": 37.67, | |
| "Low": 36.99, | |
| "Close": 37.06, | |
| "Volume": 2762900 | |
| }, | |
| { | |
| "Date": "2001/12/18", | |
| "Open": 36.6, | |
| "High": 37.43, | |
| "Low": 36.27, | |
| "Close": 37.25, | |
| "Volume": 3165600 | |
| }, | |
| { | |
| "Date": "2001/12/19", | |
| "Open": 36.35, | |
| "High": 37.88, | |
| "Low": 36.31, | |
| "Close": 37.51, | |
| "Volume": 4764900 | |
| }, | |
| { | |
| "Date": "2001/12/20", | |
| "Open": 37.85, | |
| "High": 39.08, | |
| "Low": 37.46, | |
| "Close": 38.14, | |
| "Volume": 4427600 | |
| }, | |
| { | |
| "Date": "2001/12/21", | |
| "Open": 38.4, | |
| "High": 39.2, | |
| "Low": 38.15, | |
| "Close": 38.64, | |
| "Volume": 6478500 | |
| }, | |
| { | |
| "Date": "2001/12/24", | |
| "Open": 38.54, | |
| "High": 38.9, | |
| "Low": 38.28, | |
| "Close": 38.42, | |
| "Volume": 1155500 | |
| }, | |
| { | |
| "Date": "2001/12/26", | |
| "Open": 38.45, | |
| "High": 38.85, | |
| "Low": 38.16, | |
| "Close": 38.6, | |
| "Volume": 1958700 | |
| }, | |
| { | |
| "Date": "2001/12/27", | |
| "Open": 38.73, | |
| "High": 38.84, | |
| "Low": 38.55, | |
| "Close": 38.69, | |
| "Volume": 2167200 | |
| }, | |
| { | |
| "Date": "2001/12/28", | |
| "Open": 38.93, | |
| "High": 39.12, | |
| "Low": 38.69, | |
| "Close": 39.1, | |
| "Volume": 2348100 | |
| }, | |
| { | |
| "Date": "2001/12/31", | |
| "Open": 39.19, | |
| "High": 39.42, | |
| "Low": 38.78, | |
| "Close": 38.78, | |
| "Volume": 2285800 | |
| }, | |
| { | |
| "Date": "2002/01/02", | |
| "Open": 38.54, | |
| "High": 38.67, | |
| "Low": 37.85, | |
| "Close": 38.1, | |
| "Volume": 3522900 | |
| }, | |
| { | |
| "Date": "2002/01/03", | |
| "Open": 38.4, | |
| "High": 39, | |
| "Low": 38.32, | |
| "Close": 38.75, | |
| "Volume": 3491400 | |
| }, | |
| { | |
| "Date": "2002/01/04", | |
| "Open": 39.65, | |
| "High": 40.4, | |
| "Low": 39.42, | |
| "Close": 40.36, | |
| "Volume": 4080300 | |
| }, | |
| { | |
| "Date": "2002/01/07", | |
| "Open": 41, | |
| "High": 41.89, | |
| "Low": 40.92, | |
| "Close": 41, | |
| "Volume": 6092300 | |
| }, | |
| { | |
| "Date": "2002/01/08", | |
| "Open": 41.47, | |
| "High": 41.7, | |
| "Low": 40.02, | |
| "Close": 40.33, | |
| "Volume": 4152500 | |
| }, | |
| { | |
| "Date": "2002/01/09", | |
| "Open": 40.39, | |
| "High": 40.89, | |
| "Low": 39.5, | |
| "Close": 39.9, | |
| "Volume": 4573100 | |
| }, | |
| { | |
| "Date": "2002/01/10", | |
| "Open": 40.1, | |
| "High": 40.25, | |
| "Low": 39.63, | |
| "Close": 39.84, | |
| "Volume": 2652700 | |
| }, | |
| { | |
| "Date": "2002/01/11", | |
| "Open": 39.84, | |
| "High": 39.95, | |
| "Low": 38.6, | |
| "Close": 38.69, | |
| "Volume": 3394800 | |
| }, | |
| { | |
| "Date": "2002/01/14", | |
| "Open": 38.69, | |
| "High": 38.7, | |
| "Low": 38.07, | |
| "Close": 38.25, | |
| "Volume": 2717400 | |
| }, | |
| { | |
| "Date": "2002/01/15", | |
| "Open": 38.6, | |
| "High": 39.49, | |
| "Low": 38.43, | |
| "Close": 39.35, | |
| "Volume": 3240000 | |
| }, | |
| { | |
| "Date": "2002/01/16", | |
| "Open": 38.65, | |
| "High": 39.1, | |
| "Low": 38.02, | |
| "Close": 38.02, | |
| "Volume": 3780700 | |
| }, | |
| { | |
| "Date": "2002/01/17", | |
| "Open": 38.55, | |
| "High": 38.67, | |
| "Low": 37.65, | |
| "Close": 38.33, | |
| "Volume": 3090700 | |
| }, | |
| { | |
| "Date": "2002/01/18", | |
| "Open": 38.33, | |
| "High": 39.62, | |
| "Low": 38.03, | |
| "Close": 39.15, | |
| "Volume": 2804100 | |
| }, | |
| { | |
| "Date": "2002/01/22", | |
| "Open": 39.7, | |
| "High": 39.92, | |
| "Low": 39.27, | |
| "Close": 39.78, | |
| "Volume": 2796100 | |
| }, | |
| { | |
| "Date": "2002/01/23", | |
| "Open": 40.06, | |
| "High": 40.83, | |
| "Low": 38, | |
| "Close": 39.33, | |
| "Volume": 8881400 | |
| }, | |
| { | |
| "Date": "2002/01/24", | |
| "Open": 39.6, | |
| "High": 40.25, | |
| "Low": 39.4, | |
| "Close": 40, | |
| "Volume": 5631300 | |
| }, | |
| { | |
| "Date": "2002/01/25", | |
| "Open": 40.03, | |
| "High": 40.48, | |
| "Low": 39.74, | |
| "Close": 40.48, | |
| "Volume": 3083400 | |
| }, | |
| { | |
| "Date": "2002/01/28", | |
| "Open": 40.72, | |
| "High": 41, | |
| "Low": 40.34, | |
| "Close": 40.9, | |
| "Volume": 2003600 | |
| }, | |
| { | |
| "Date": "2002/01/29", | |
| "Open": 41.17, | |
| "High": 41.29, | |
| "Low": 40.09, | |
| "Close": 40.23, | |
| "Volume": 2634800 | |
| }, | |
| { | |
| "Date": "2002/01/30", | |
| "Open": 39.85, | |
| "High": 40.44, | |
| "Low": 39.05, | |
| "Close": 40, | |
| "Volume": 3214200 | |
| }, | |
| { | |
| "Date": "2002/01/31", | |
| "Open": 40.05, | |
| "High": 40.95, | |
| "Low": 39.87, | |
| "Close": 40.95, | |
| "Volume": 4355800 | |
| }, | |
| { | |
| "Date": "2002/02/01", | |
| "Open": 41, | |
| "High": 41.65, | |
| "Low": 40.9, | |
| "Close": 41.46, | |
| "Volume": 4728700 | |
| }, | |
| { | |
| "Date": "2002/02/04", | |
| "Open": 41.55, | |
| "High": 41.81, | |
| "Low": 40.8, | |
| "Close": 41.1, | |
| "Volume": 4485700 | |
| }, | |
| { | |
| "Date": "2002/02/05", | |
| "Open": 40.85, | |
| "High": 41.49, | |
| "Low": 40.5, | |
| "Close": 40.9, | |
| "Volume": 3250700 | |
| }, | |
| { | |
| "Date": "2002/02/06", | |
| "Open": 40.73, | |
| "High": 41.5, | |
| "Low": 40.56, | |
| "Close": 40.98, | |
| "Volume": 3332900 | |
| }, | |
| { | |
| "Date": "2002/02/07", | |
| "Open": 41.17, | |
| "High": 41.46, | |
| "Low": 40.96, | |
| "Close": 41.06, | |
| "Volume": 2139500 | |
| }, | |
| { | |
| "Date": "2002/02/08", | |
| "Open": 41.05, | |
| "High": 41.9, | |
| "Low": 40.81, | |
| "Close": 41.7, | |
| "Volume": 2555000 | |
| }, | |
| { | |
| "Date": "2002/02/11", | |
| "Open": 41.9, | |
| "High": 43.2, | |
| "Low": 41.72, | |
| "Close": 43, | |
| "Volume": 3962900 | |
| }, | |
| { | |
| "Date": "2002/02/12", | |
| "Open": 42.75, | |
| "High": 43.35, | |
| "Low": 42.61, | |
| "Close": 43.15, | |
| "Volume": 4440300 | |
| }, | |
| { | |
| "Date": "2002/02/13", | |
| "Open": 43.6, | |
| "High": 44.99, | |
| "Low": 43.52, | |
| "Close": 44.9, | |
| "Volume": 5587400 | |
| }, | |
| { | |
| "Date": "2002/02/14", | |
| "Open": 44.7, | |
| "High": 44.8, | |
| "Low": 44, | |
| "Close": 44.77, | |
| "Volume": 3109300 | |
| }, | |
| { | |
| "Date": "2002/02/15", | |
| "Open": 44.77, | |
| "High": 45.01, | |
| "Low": 44.36, | |
| "Close": 44.9, | |
| "Volume": 3744900 | |
| }, | |
| { | |
| "Date": "2002/02/19", | |
| "Open": 44.1, | |
| "High": 44.13, | |
| "Low": 43.4, | |
| "Close": 43.71, | |
| "Volume": 4567200 | |
| }, | |
| { | |
| "Date": "2002/02/20", | |
| "Open": 43.8, | |
| "High": 43.95, | |
| "Low": 42.55, | |
| "Close": 43.31, | |
| "Volume": 4338000 | |
| }, | |
| { | |
| "Date": "2002/02/21", | |
| "Open": 43.25, | |
| "High": 45.1, | |
| "Low": 43.2, | |
| "Close": 44.21, | |
| "Volume": 4993600 | |
| }, | |
| { | |
| "Date": "2002/02/22", | |
| "Open": 43.87, | |
| "High": 45.07, | |
| "Low": 43.37, | |
| "Close": 44.76, | |
| "Volume": 4148600 | |
| }, | |
| { | |
| "Date": "2002/02/25", | |
| "Open": 44.75, | |
| "High": 45, | |
| "Low": 43.9, | |
| "Close": 44.94, | |
| "Volume": 3309100 | |
| }, | |
| { | |
| "Date": "2002/02/26", | |
| "Open": 44.74, | |
| "High": 45.46, | |
| "Low": 44.25, | |
| "Close": 45.15, | |
| "Volume": 3875600 | |
| }, | |
| { | |
| "Date": "2002/02/27", | |
| "Open": 45.65, | |
| "High": 46.87, | |
| "Low": 45.42, | |
| "Close": 45.9, | |
| "Volume": 4202400 | |
| }, | |
| { | |
| "Date": "2002/02/28", | |
| "Open": 46.01, | |
| "High": 47.47, | |
| "Low": 45.9, | |
| "Close": 45.96, | |
| "Volume": 4078800 | |
| }, | |
| { | |
| "Date": "2002/03/01", | |
| "Open": 46.55, | |
| "High": 47.84, | |
| "Low": 46.5, | |
| "Close": 47.84, | |
| "Volume": 3934000 | |
| }, | |
| { | |
| "Date": "2002/03/04", | |
| "Open": 48, | |
| "High": 49.54, | |
| "Low": 47.9, | |
| "Close": 49.13, | |
| "Volume": 3730200 | |
| }, | |
| { | |
| "Date": "2002/03/05", | |
| "Open": 49.1, | |
| "High": 49.1, | |
| "Low": 47.41, | |
| "Close": 48.21, | |
| "Volume": 3583800 | |
| }, | |
| { | |
| "Date": "2002/03/06", | |
| "Open": 48.22, | |
| "High": 49.86, | |
| "Low": 47.74, | |
| "Close": 49.86, | |
| "Volume": 3689600 | |
| }, | |
| { | |
| "Date": "2002/03/07", | |
| "Open": 49.8, | |
| "High": 50, | |
| "Low": 47.5, | |
| "Close": 48.48, | |
| "Volume": 3820600 | |
| }, | |
| { | |
| "Date": "2002/03/08", | |
| "Open": 49.5, | |
| "High": 49.89, | |
| "Low": 48.93, | |
| "Close": 49.4, | |
| "Volume": 4340100 | |
| }, | |
| { | |
| "Date": "2002/03/11", | |
| "Open": 49.4, | |
| "High": 51.07, | |
| "Low": 49.05, | |
| "Close": 50.88, | |
| "Volume": 4616000 | |
| }, | |
| { | |
| "Date": "2002/03/12", | |
| "Open": 49.88, | |
| "High": 50.48, | |
| "Low": 49.45, | |
| "Close": 50.28, | |
| "Volume": 4087500 | |
| }, | |
| { | |
| "Date": "2002/03/13", | |
| "Open": 50.18, | |
| "High": 50.25, | |
| "Low": 48.9, | |
| "Close": 49.22, | |
| "Volume": 3410300 | |
| }, | |
| { | |
| "Date": "2002/03/14", | |
| "Open": 49.23, | |
| "High": 49.23, | |
| "Low": 47.34, | |
| "Close": 47.61, | |
| "Volume": 5417600 | |
| }, | |
| { | |
| "Date": "2002/03/15", | |
| "Open": 47.68, | |
| "High": 47.99, | |
| "Low": 46.41, | |
| "Close": 47.98, | |
| "Volume": 6354200 | |
| }, | |
| { | |
| "Date": "2002/03/18", | |
| "Open": 48.27, | |
| "High": 48.44, | |
| "Low": 46.77, | |
| "Close": 47.63, | |
| "Volume": 3091100 | |
| }, | |
| { | |
| "Date": "2002/03/19", | |
| "Open": 47.63, | |
| "High": 48.25, | |
| "Low": 47.22, | |
| "Close": 48.04, | |
| "Volume": 2764200 | |
| }, | |
| { | |
| "Date": "2002/03/20", | |
| "Open": 47.6, | |
| "High": 47.65, | |
| "Low": 46.9, | |
| "Close": 47.03, | |
| "Volume": 2385500 | |
| }, | |
| { | |
| "Date": "2002/03/21", | |
| "Open": 46.73, | |
| "High": 47.85, | |
| "Low": 46.11, | |
| "Close": 47.67, | |
| "Volume": 2972100 | |
| }, | |
| { | |
| "Date": "2002/03/22", | |
| "Open": 47, | |
| "High": 47.25, | |
| "Low": 46.12, | |
| "Close": 46.39, | |
| "Volume": 2973100 | |
| }, | |
| { | |
| "Date": "2002/03/25", | |
| "Open": 46.2, | |
| "High": 46.85, | |
| "Low": 45.25, | |
| "Close": 45.72, | |
| "Volume": 2528400 | |
| }, | |
| { | |
| "Date": "2002/03/26", | |
| "Open": 45.85, | |
| "High": 46.65, | |
| "Low": 45.54, | |
| "Close": 45.79, | |
| "Volume": 2276100 | |
| }, | |
| { | |
| "Date": "2002/03/27", | |
| "Open": 46.05, | |
| "High": 47.76, | |
| "Low": 46.05, | |
| "Close": 47.33, | |
| "Volume": 4900900 | |
| }, | |
| { | |
| "Date": "2002/03/28", | |
| "Open": 47.57, | |
| "High": 48.72, | |
| "Low": 47.5, | |
| "Close": 48.25, | |
| "Volume": 4074500 | |
| }, | |
| { | |
| "Date": "2002/04/01", | |
| "Open": 48.25, | |
| "High": 48.75, | |
| "Low": 47.8, | |
| "Close": 47.92, | |
| "Volume": 2992400 | |
| }, | |
| { | |
| "Date": "2002/04/02", | |
| "Open": 47.92, | |
| "High": 49.55, | |
| "Low": 47.62, | |
| "Close": 49.09, | |
| "Volume": 3423300 | |
| }, | |
| { | |
| "Date": "2002/04/03", | |
| "Open": 48.65, | |
| "High": 49.85, | |
| "Low": 48.56, | |
| "Close": 48.73, | |
| "Volume": 4746700 | |
| }, | |
| { | |
| "Date": "2002/04/04", | |
| "Open": 48.73, | |
| "High": 49.5, | |
| "Low": 48.56, | |
| "Close": 49.08, | |
| "Volume": 2656100 | |
| }, | |
| { | |
| "Date": "2002/04/05", | |
| "Open": 49.45, | |
| "High": 49.68, | |
| "Low": 47.4, | |
| "Close": 48.29, | |
| "Volume": 2653600 | |
| }, | |
| { | |
| "Date": "2002/04/08", | |
| "Open": 47.9, | |
| "High": 49.12, | |
| "Low": 47.59, | |
| "Close": 49, | |
| "Volume": 2403100 | |
| }, | |
| { | |
| "Date": "2002/04/09", | |
| "Open": 49, | |
| "High": 49.14, | |
| "Low": 48.3, | |
| "Close": 48.57, | |
| "Volume": 2181400 | |
| }, | |
| { | |
| "Date": "2002/04/10", | |
| "Open": 48.57, | |
| "High": 49.73, | |
| "Low": 48.39, | |
| "Close": 49.58, | |
| "Volume": 3427000 | |
| }, | |
| { | |
| "Date": "2002/04/11", | |
| "Open": 49.8, | |
| "High": 50.05, | |
| "Low": 48.6, | |
| "Close": 48.82, | |
| "Volume": 3752600 | |
| }, | |
| { | |
| "Date": "2002/04/12", | |
| "Open": 49.25, | |
| "High": 49.29, | |
| "Low": 48.23, | |
| "Close": 48.55, | |
| "Volume": 2058600 | |
| }, | |
| { | |
| "Date": "2002/04/15", | |
| "Open": 48.2, | |
| "High": 48.45, | |
| "Low": 47.53, | |
| "Close": 47.65, | |
| "Volume": 2009400 | |
| }, | |
| { | |
| "Date": "2002/04/16", | |
| "Open": 48.45, | |
| "High": 48.98, | |
| "Low": 48.19, | |
| "Close": 48.7, | |
| "Volume": 2103100 | |
| }, | |
| { | |
| "Date": "2002/04/17", | |
| "Open": 47.55, | |
| "High": 47.56, | |
| "Low": 45, | |
| "Close": 45.37, | |
| "Volume": 10675700 | |
| }, | |
| { | |
| "Date": "2002/04/18", | |
| "Open": 45.38, | |
| "High": 45.38, | |
| "Low": 41.99, | |
| "Close": 43.7, | |
| "Volume": 16715600 | |
| }, | |
| { | |
| "Date": "2002/04/19", | |
| "Open": 44.06, | |
| "High": 44.3, | |
| "Low": 42.74, | |
| "Close": 42.75, | |
| "Volume": 8422000 | |
| }, | |
| { | |
| "Date": "2002/04/22", | |
| "Open": 42.8, | |
| "High": 43.38, | |
| "Low": 42.4, | |
| "Close": 43.14, | |
| "Volume": 4344100 | |
| }, | |
| { | |
| "Date": "2002/04/23", | |
| "Open": 43.19, | |
| "High": 43.77, | |
| "Low": 42, | |
| "Close": 42.5, | |
| "Volume": 5396700 | |
| }, | |
| { | |
| "Date": "2002/04/24", | |
| "Open": 42.9, | |
| "High": 43.23, | |
| "Low": 42.35, | |
| "Close": 42.4, | |
| "Volume": 3300700 | |
| }, | |
| { | |
| "Date": "2002/04/25", | |
| "Open": 42.25, | |
| "High": 43, | |
| "Low": 41, | |
| "Close": 41.9, | |
| "Volume": 4282200 | |
| }, | |
| { | |
| "Date": "2002/04/26", | |
| "Open": 42, | |
| "High": 42.46, | |
| "Low": 41.3, | |
| "Close": 41.51, | |
| "Volume": 2737800 | |
| }, | |
| { | |
| "Date": "2002/04/29", | |
| "Open": 43.7, | |
| "High": 43.99, | |
| "Low": 43.1, | |
| "Close": 43.63, | |
| "Volume": 6449000 | |
| }, | |
| { | |
| "Date": "2002/04/30", | |
| "Open": 43.8, | |
| "High": 45.73, | |
| "Low": 43.48, | |
| "Close": 44.6, | |
| "Volume": 5494700 | |
| }, | |
| { | |
| "Date": "2002/05/01", | |
| "Open": 44.9, | |
| "High": 45.5, | |
| "Low": 43.83, | |
| "Close": 45.5, | |
| "Volume": 4285600 | |
| }, | |
| { | |
| "Date": "2002/05/02", | |
| "Open": 45.49, | |
| "High": 45.5, | |
| "Low": 44.48, | |
| "Close": 44.87, | |
| "Volume": 2616800 | |
| }, | |
| { | |
| "Date": "2002/05/03", | |
| "Open": 44.67, | |
| "High": 45.1, | |
| "Low": 43.85, | |
| "Close": 44.63, | |
| "Volume": 2112400 | |
| }, | |
| { | |
| "Date": "2002/05/06", | |
| "Open": 45, | |
| "High": 45.21, | |
| "Low": 43.33, | |
| "Close": 43.38, | |
| "Volume": 2513100 | |
| }, | |
| { | |
| "Date": "2002/05/07", | |
| "Open": 43.6, | |
| "High": 43.85, | |
| "Low": 42.8, | |
| "Close": 43.14, | |
| "Volume": 3436300 | |
| }, | |
| { | |
| "Date": "2002/05/08", | |
| "Open": 43.3, | |
| "High": 44.74, | |
| "Low": 43.3, | |
| "Close": 44.41, | |
| "Volume": 2813100 | |
| }, | |
| { | |
| "Date": "2002/05/09", | |
| "Open": 44.6, | |
| "High": 45.24, | |
| "Low": 44.5, | |
| "Close": 44.98, | |
| "Volume": 2394600 | |
| }, | |
| { | |
| "Date": "2002/05/10", | |
| "Open": 44.4, | |
| "High": 44.75, | |
| "Low": 43.55, | |
| "Close": 43.63, | |
| "Volume": 4259500 | |
| }, | |
| { | |
| "Date": "2002/05/13", | |
| "Open": 43.9, | |
| "High": 44.62, | |
| "Low": 43.76, | |
| "Close": 44.28, | |
| "Volume": 2399300 | |
| }, | |
| { | |
| "Date": "2002/05/14", | |
| "Open": 45.58, | |
| "High": 45.74, | |
| "Low": 44.64, | |
| "Close": 45.48, | |
| "Volume": 3425900 | |
| }, | |
| { | |
| "Date": "2002/05/15", | |
| "Open": 45.38, | |
| "High": 45.38, | |
| "Low": 44.51, | |
| "Close": 44.55, | |
| "Volume": 2203300 | |
| }, | |
| { | |
| "Date": "2002/05/16", | |
| "Open": 44.85, | |
| "High": 45.18, | |
| "Low": 44.52, | |
| "Close": 45, | |
| "Volume": 2251700 | |
| }, | |
| { | |
| "Date": "2002/05/17", | |
| "Open": 45.23, | |
| "High": 45.61, | |
| "Low": 44.8, | |
| "Close": 45.42, | |
| "Volume": 2417300 | |
| }, | |
| { | |
| "Date": "2002/05/20", | |
| "Open": 45.64, | |
| "High": 46.03, | |
| "Low": 44.87, | |
| "Close": 45.13, | |
| "Volume": 2434400 | |
| }, | |
| { | |
| "Date": "2002/05/21", | |
| "Open": 45.14, | |
| "High": 45.75, | |
| "Low": 44.11, | |
| "Close": 44.35, | |
| "Volume": 2587200 | |
| }, | |
| { | |
| "Date": "2002/05/22", | |
| "Open": 44.25, | |
| "High": 44.59, | |
| "Low": 43.29, | |
| "Close": 44.41, | |
| "Volume": 2428900 | |
| }, | |
| { | |
| "Date": "2002/05/23", | |
| "Open": 43.83, | |
| "High": 44.5, | |
| "Low": 43.39, | |
| "Close": 44.15, | |
| "Volume": 2621600 | |
| }, | |
| { | |
| "Date": "2002/05/24", | |
| "Open": 44, | |
| "High": 44, | |
| "Low": 43.07, | |
| "Close": 43.35, | |
| "Volume": 2197100 | |
| }, | |
| { | |
| "Date": "2002/05/28", | |
| "Open": 43.35, | |
| "High": 43.35, | |
| "Low": 42.75, | |
| "Close": 43, | |
| "Volume": 2420500 | |
| }, | |
| { | |
| "Date": "2002/05/29", | |
| "Open": 42.7, | |
| "High": 43.5, | |
| "Low": 42.65, | |
| "Close": 43, | |
| "Volume": 2907800 | |
| }, | |
| { | |
| "Date": "2002/05/30", | |
| "Open": 42.6, | |
| "High": 44.19, | |
| "Low": 42.46, | |
| "Close": 43.66, | |
| "Volume": 3061400 | |
| }, | |
| { | |
| "Date": "2002/05/31", | |
| "Open": 43.82, | |
| "High": 44.09, | |
| "Low": 42.65, | |
| "Close": 42.65, | |
| "Volume": 2468600 | |
| }, | |
| { | |
| "Date": "2002/06/03", | |
| "Open": 43.4, | |
| "High": 43.87, | |
| "Low": 41.83, | |
| "Close": 41.86, | |
| "Volume": 2895000 | |
| }, | |
| { | |
| "Date": "2002/06/04", | |
| "Open": 41.87, | |
| "High": 42.4, | |
| "Low": 41.45, | |
| "Close": 41.85, | |
| "Volume": 2711300 | |
| }, | |
| { | |
| "Date": "2002/06/05", | |
| "Open": 42.1, | |
| "High": 42.79, | |
| "Low": 41.87, | |
| "Close": 42.54, | |
| "Volume": 1635700 | |
| }, | |
| { | |
| "Date": "2002/06/06", | |
| "Open": 42.54, | |
| "High": 42.77, | |
| "Low": 41.92, | |
| "Close": 41.96, | |
| "Volume": 1760700 | |
| }, | |
| { | |
| "Date": "2002/06/07", | |
| "Open": 41.96, | |
| "High": 43.25, | |
| "Low": 41.75, | |
| "Close": 42.76, | |
| "Volume": 2985900 | |
| }, | |
| { | |
| "Date": "2002/06/10", | |
| "Open": 42.95, | |
| "High": 43.5, | |
| "Low": 42.83, | |
| "Close": 42.92, | |
| "Volume": 1846000 | |
| }, | |
| { | |
| "Date": "2002/06/11", | |
| "Open": 43.1, | |
| "High": 43.8, | |
| "Low": 42.3, | |
| "Close": 42.5, | |
| "Volume": 1812200 | |
| }, | |
| { | |
| "Date": "2002/06/12", | |
| "Open": 42.62, | |
| "High": 43.99, | |
| "Low": 42.6, | |
| "Close": 43.83, | |
| "Volume": 2173800 | |
| }, | |
| { | |
| "Date": "2002/06/13", | |
| "Open": 43.3, | |
| "High": 43.75, | |
| "Low": 42.39, | |
| "Close": 42.5, | |
| "Volume": 2378700 | |
| }, | |
| { | |
| "Date": "2002/06/14", | |
| "Open": 42.75, | |
| "High": 43, | |
| "Low": 41.78, | |
| "Close": 42.53, | |
| "Volume": 2527200 | |
| }, | |
| { | |
| "Date": "2002/06/17", | |
| "Open": 42.54, | |
| "High": 44.35, | |
| "Low": 42.54, | |
| "Close": 44, | |
| "Volume": 3016900 | |
| }, | |
| { | |
| "Date": "2002/06/18", | |
| "Open": 43.95, | |
| "High": 44.28, | |
| "Low": 43.4, | |
| "Close": 43.78, | |
| "Volume": 1957900 | |
| }, | |
| { | |
| "Date": "2002/06/19", | |
| "Open": 43.47, | |
| "High": 44.1, | |
| "Low": 43.1, | |
| "Close": 43.13, | |
| "Volume": 1963600 | |
| }, | |
| { | |
| "Date": "2002/06/20", | |
| "Open": 43.13, | |
| "High": 44.49, | |
| "Low": 43.02, | |
| "Close": 43.77, | |
| "Volume": 2661300 | |
| }, | |
| { | |
| "Date": "2002/06/21", | |
| "Open": 43.03, | |
| "High": 43.72, | |
| "Low": 42.74, | |
| "Close": 42.97, | |
| "Volume": 3605100 | |
| }, | |
| { | |
| "Date": "2002/06/24", | |
| "Open": 42.92, | |
| "High": 43.67, | |
| "Low": 41.52, | |
| "Close": 42.74, | |
| "Volume": 3733000 | |
| }, | |
| { | |
| "Date": "2002/06/25", | |
| "Open": 43.3, | |
| "High": 44.12, | |
| "Low": 42.82, | |
| "Close": 42.87, | |
| "Volume": 3937100 | |
| }, | |
| { | |
| "Date": "2002/06/26", | |
| "Open": 41.87, | |
| "High": 43.1, | |
| "Low": 41.87, | |
| "Close": 42.72, | |
| "Volume": 3360100 | |
| }, | |
| { | |
| "Date": "2002/06/27", | |
| "Open": 43, | |
| "High": 44.88, | |
| "Low": 42.96, | |
| "Close": 44.8, | |
| "Volume": 3373600 | |
| }, | |
| { | |
| "Date": "2002/06/28", | |
| "Open": 44.35, | |
| "High": 45.09, | |
| "Low": 44.1, | |
| "Close": 45, | |
| "Volume": 5535800 | |
| }, | |
| { | |
| "Date": "2002/07/01", | |
| "Open": 44.97, | |
| "High": 45.28, | |
| "Low": 44.56, | |
| "Close": 44.6, | |
| "Volume": 3473800 | |
| }, | |
| { | |
| "Date": "2002/07/02", | |
| "Open": 44.4, | |
| "High": 44.78, | |
| "Low": 43.86, | |
| "Close": 44.54, | |
| "Volume": 2874400 | |
| }, | |
| { | |
| "Date": "2002/07/03", | |
| "Open": 44.14, | |
| "High": 44.45, | |
| "Low": 43.17, | |
| "Close": 43.77, | |
| "Volume": 3029300 | |
| }, | |
| { | |
| "Date": "2002/07/05", | |
| "Open": 44.2, | |
| "High": 45.2, | |
| "Low": 44.05, | |
| "Close": 45, | |
| "Volume": 1805700 | |
| }, | |
| { | |
| "Date": "2002/07/08", | |
| "Open": 44.72, | |
| "High": 45.09, | |
| "Low": 43.87, | |
| "Close": 44.1, | |
| "Volume": 2689400 | |
| }, | |
| { | |
| "Date": "2002/07/09", | |
| "Open": 43.99, | |
| "High": 44.69, | |
| "Low": 43.09, | |
| "Close": 43.22, | |
| "Volume": 2621800 | |
| }, | |
| { | |
| "Date": "2002/07/10", | |
| "Open": 43.52, | |
| "High": 43.7, | |
| "Low": 40.46, | |
| "Close": 40.8, | |
| "Volume": 6563000 | |
| }, | |
| { | |
| "Date": "2002/07/11", | |
| "Open": 40.8, | |
| "High": 41.47, | |
| "Low": 39.55, | |
| "Close": 41.17, | |
| "Volume": 5690400 | |
| }, | |
| { | |
| "Date": "2002/07/12", | |
| "Open": 41.24, | |
| "High": 41.49, | |
| "Low": 39.13, | |
| "Close": 40.15, | |
| "Volume": 3220000 | |
| }, | |
| { | |
| "Date": "2002/07/15", | |
| "Open": 39.85, | |
| "High": 39.87, | |
| "Low": 37.2, | |
| "Close": 39.76, | |
| "Volume": 5180900 | |
| }, | |
| { | |
| "Date": "2002/07/16", | |
| "Open": 40.05, | |
| "High": 41.8, | |
| "Low": 40.05, | |
| "Close": 40.87, | |
| "Volume": 5418600 | |
| }, | |
| { | |
| "Date": "2002/07/17", | |
| "Open": 42.42, | |
| "High": 43.19, | |
| "Low": 42.15, | |
| "Close": 42.94, | |
| "Volume": 6335600 | |
| }, | |
| { | |
| "Date": "2002/07/18", | |
| "Open": 43.09, | |
| "High": 43.1, | |
| "Low": 41.23, | |
| "Close": 41.29, | |
| "Volume": 3626000 | |
| }, | |
| { | |
| "Date": "2002/07/19", | |
| "Open": 40.89, | |
| "High": 41, | |
| "Low": 39.56, | |
| "Close": 39.92, | |
| "Volume": 4253700 | |
| }, | |
| { | |
| "Date": "2002/07/22", | |
| "Open": 39.8, | |
| "High": 40.15, | |
| "Low": 37.58, | |
| "Close": 38.53, | |
| "Volume": 5662600 | |
| }, | |
| { | |
| "Date": "2002/07/23", | |
| "Open": 38.45, | |
| "High": 39.9, | |
| "Low": 38.1, | |
| "Close": 38.85, | |
| "Volume": 5560500 | |
| }, | |
| { | |
| "Date": "2002/07/24", | |
| "Open": 37.5, | |
| "High": 41.37, | |
| "Low": 37.1, | |
| "Close": 41.19, | |
| "Volume": 5493500 | |
| }, | |
| { | |
| "Date": "2002/07/25", | |
| "Open": 41, | |
| "High": 42.94, | |
| "Low": 40.31, | |
| "Close": 42.94, | |
| "Volume": 5133200 | |
| }, | |
| { | |
| "Date": "2002/07/26", | |
| "Open": 42.5, | |
| "High": 42.51, | |
| "Low": 40.14, | |
| "Close": 42, | |
| "Volume": 3374000 | |
| }, | |
| { | |
| "Date": "2002/07/29", | |
| "Open": 42.94, | |
| "High": 42.99, | |
| "Low": 41.3, | |
| "Close": 42.03, | |
| "Volume": 5595200 | |
| }, | |
| { | |
| "Date": "2002/07/30", | |
| "Open": 41.99, | |
| "High": 42, | |
| "Low": 40.6, | |
| "Close": 41.65, | |
| "Volume": 5201100 | |
| }, | |
| { | |
| "Date": "2002/07/31", | |
| "Open": 41.66, | |
| "High": 41.66, | |
| "Low": 40.35, | |
| "Close": 41.52, | |
| "Volume": 4391400 | |
| }, | |
| { | |
| "Date": "2002/08/01", | |
| "Open": 41, | |
| "High": 41.4, | |
| "Low": 40.35, | |
| "Close": 40.63, | |
| "Volume": 3361300 | |
| }, | |
| { | |
| "Date": "2002/08/02", | |
| "Open": 40.63, | |
| "High": 40.86, | |
| "Low": 39.1, | |
| "Close": 39.85, | |
| "Volume": 2931400 | |
| }, | |
| { | |
| "Date": "2002/08/05", | |
| "Open": 39.65, | |
| "High": 40.27, | |
| "Low": 38.53, | |
| "Close": 38.61, | |
| "Volume": 3146300 | |
| }, | |
| { | |
| "Date": "2002/08/06", | |
| "Open": 39.01, | |
| "High": 40.59, | |
| "Low": 39.01, | |
| "Close": 39.41, | |
| "Volume": 3075500 | |
| }, | |
| { | |
| "Date": "2002/08/07", | |
| "Open": 39.85, | |
| "High": 41.13, | |
| "Low": 39.7, | |
| "Close": 41.1, | |
| "Volume": 3484000 | |
| }, | |
| { | |
| "Date": "2002/08/08", | |
| "Open": 41, | |
| "High": 41.6, | |
| "Low": 40.25, | |
| "Close": 41.5, | |
| "Volume": 3806300 | |
| }, | |
| { | |
| "Date": "2002/08/09", | |
| "Open": 41.1, | |
| "High": 41.65, | |
| "Low": 40.41, | |
| "Close": 41, | |
| "Volume": 3368000 | |
| }, | |
| { | |
| "Date": "2002/08/12", | |
| "Open": 40.15, | |
| "High": 40.65, | |
| "Low": 39.55, | |
| "Close": 40.5, | |
| "Volume": 2868700 | |
| }, | |
| { | |
| "Date": "2002/08/13", | |
| "Open": 39.9, | |
| "High": 39.91, | |
| "Low": 37.1, | |
| "Close": 37.23, | |
| "Volume": 9540500 | |
| }, | |
| { | |
| "Date": "2002/08/14", | |
| "Open": 36.83, | |
| "High": 36.84, | |
| "Low": 34.1, | |
| "Close": 36.35, | |
| "Volume": 12105500 | |
| }, | |
| { | |
| "Date": "2002/08/15", | |
| "Open": 36.35, | |
| "High": 37.95, | |
| "Low": 35.4, | |
| "Close": 37.49, | |
| "Volume": 7548300 | |
| }, | |
| { | |
| "Date": "2002/08/16", | |
| "Open": 38.19, | |
| "High": 38.4, | |
| "Low": 36.99, | |
| "Close": 37.5, | |
| "Volume": 4649600 | |
| }, | |
| { | |
| "Date": "2002/08/19", | |
| "Open": 37.51, | |
| "High": 38.56, | |
| "Low": 37.41, | |
| "Close": 38.5, | |
| "Volume": 3630800 | |
| }, | |
| { | |
| "Date": "2002/08/20", | |
| "Open": 38.57, | |
| "High": 38.57, | |
| "Low": 37.73, | |
| "Close": 37.88, | |
| "Volume": 2990800 | |
| }, | |
| { | |
| "Date": "2002/08/21", | |
| "Open": 38, | |
| "High": 38.43, | |
| "Low": 36.91, | |
| "Close": 37.57, | |
| "Volume": 2993700 | |
| }, | |
| { | |
| "Date": "2002/08/22", | |
| "Open": 37.6, | |
| "High": 38.65, | |
| "Low": 37.26, | |
| "Close": 38.5, | |
| "Volume": 2855900 | |
| }, | |
| { | |
| "Date": "2002/08/23", | |
| "Open": 38.5, | |
| "High": 38.5, | |
| "Low": 36.9, | |
| "Close": 37.13, | |
| "Volume": 3583400 | |
| }, | |
| { | |
| "Date": "2002/08/26", | |
| "Open": 37.13, | |
| "High": 37.27, | |
| "Low": 35.85, | |
| "Close": 36.89, | |
| "Volume": 3004700 | |
| }, | |
| { | |
| "Date": "2002/08/27", | |
| "Open": 37.1, | |
| "High": 37.69, | |
| "Low": 36.59, | |
| "Close": 37.03, | |
| "Volume": 2874400 | |
| }, | |
| { | |
| "Date": "2002/08/28", | |
| "Open": 37.03, | |
| "High": 37.85, | |
| "Low": 36.4, | |
| "Close": 37.53, | |
| "Volume": 4112100 | |
| }, | |
| { | |
| "Date": "2002/08/29", | |
| "Open": 36.73, | |
| "High": 37.8, | |
| "Low": 36.35, | |
| "Close": 37.17, | |
| "Volume": 3606800 | |
| }, | |
| { | |
| "Date": "2002/08/30", | |
| "Open": 36.93, | |
| "High": 37.7, | |
| "Low": 36.7, | |
| "Close": 37.07, | |
| "Volume": 2062500 | |
| }, | |
| { | |
| "Date": "2002/09/03", | |
| "Open": 36.8, | |
| "High": 36.85, | |
| "Low": 35.23, | |
| "Close": 35.46, | |
| "Volume": 3485200 | |
| }, | |
| { | |
| "Date": "2002/09/04", | |
| "Open": 35.5, | |
| "High": 37.06, | |
| "Low": 35.25, | |
| "Close": 36.85, | |
| "Volume": 2833200 | |
| }, | |
| { | |
| "Date": "2002/09/05", | |
| "Open": 36.45, | |
| "High": 36.95, | |
| "Low": 36, | |
| "Close": 36.03, | |
| "Volume": 2968800 | |
| }, | |
| { | |
| "Date": "2002/09/06", | |
| "Open": 36.58, | |
| "High": 37.65, | |
| "Low": 36.54, | |
| "Close": 37.21, | |
| "Volume": 2379000 | |
| }, | |
| { | |
| "Date": "2002/09/09", | |
| "Open": 37.21, | |
| "High": 37.76, | |
| "Low": 36.5, | |
| "Close": 37.35, | |
| "Volume": 3121700 | |
| }, | |
| { | |
| "Date": "2002/09/10", | |
| "Open": 37.3, | |
| "High": 37.78, | |
| "Low": 36.55, | |
| "Close": 37.18, | |
| "Volume": 2615400 | |
| }, | |
| { | |
| "Date": "2002/09/11", | |
| "Open": 37.43, | |
| "High": 37.8, | |
| "Low": 36.92, | |
| "Close": 37.08, | |
| "Volume": 2468400 | |
| }, | |
| { | |
| "Date": "2002/09/12", | |
| "Open": 36.88, | |
| "High": 37.11, | |
| "Low": 36.35, | |
| "Close": 36.45, | |
| "Volume": 2886600 | |
| }, | |
| { | |
| "Date": "2002/09/13", | |
| "Open": 35.87, | |
| "High": 36.17, | |
| "Low": 35.01, | |
| "Close": 35.58, | |
| "Volume": 3558500 | |
| }, | |
| { | |
| "Date": "2002/09/16", | |
| "Open": 35.9, | |
| "High": 37.41, | |
| "Low": 35.9, | |
| "Close": 37.23, | |
| "Volume": 3265400 | |
| }, | |
| { | |
| "Date": "2002/09/17", | |
| "Open": 37.4, | |
| "High": 37.6, | |
| "Low": 36.07, | |
| "Close": 36.29, | |
| "Volume": 3776900 | |
| }, | |
| { | |
| "Date": "2002/09/18", | |
| "Open": 36.09, | |
| "High": 37.15, | |
| "Low": 36.01, | |
| "Close": 36.77, | |
| "Volume": 3418300 | |
| }, | |
| { | |
| "Date": "2002/09/19", | |
| "Open": 36, | |
| "High": 36.7, | |
| "Low": 35.45, | |
| "Close": 35.52, | |
| "Volume": 3089900 | |
| }, | |
| { | |
| "Date": "2002/09/20", | |
| "Open": 35.9, | |
| "High": 36.75, | |
| "Low": 35.65, | |
| "Close": 36.48, | |
| "Volume": 5040400 | |
| }, | |
| { | |
| "Date": "2002/09/23", | |
| "Open": 35.9, | |
| "High": 36, | |
| "Low": 34.86, | |
| "Close": 35.4, | |
| "Volume": 3624000 | |
| }, | |
| { | |
| "Date": "2002/09/24", | |
| "Open": 35.12, | |
| "High": 35.7, | |
| "Low": 34.65, | |
| "Close": 34.96, | |
| "Volume": 3649300 | |
| }, | |
| { | |
| "Date": "2002/09/25", | |
| "Open": 35.1, | |
| "High": 35.5, | |
| "Low": 34.5, | |
| "Close": 35.41, | |
| "Volume": 3632600 | |
| }, | |
| { | |
| "Date": "2002/09/26", | |
| "Open": 35.81, | |
| "High": 36.59, | |
| "Low": 35.56, | |
| "Close": 36.55, | |
| "Volume": 2328100 | |
| }, | |
| { | |
| "Date": "2002/09/27", | |
| "Open": 36.3, | |
| "High": 36.3, | |
| "Low": 34.66, | |
| "Close": 34.7, | |
| "Volume": 3478400 | |
| }, | |
| { | |
| "Date": "2002/09/30", | |
| "Open": 34.4, | |
| "High": 34.82, | |
| "Low": 33.2, | |
| "Close": 34.13, | |
| "Volume": 4072100 | |
| }, | |
| { | |
| "Date": "2002/10/01", | |
| "Open": 34.32, | |
| "High": 36.02, | |
| "Low": 34.25, | |
| "Close": 36, | |
| "Volume": 3355500 | |
| }, | |
| { | |
| "Date": "2002/10/02", | |
| "Open": 35.5, | |
| "High": 35.5, | |
| "Low": 34.13, | |
| "Close": 34.38, | |
| "Volume": 2953900 | |
| }, | |
| { | |
| "Date": "2002/10/03", | |
| "Open": 34.78, | |
| "High": 35.3, | |
| "Low": 34.19, | |
| "Close": 34.31, | |
| "Volume": 3650900 | |
| }, | |
| { | |
| "Date": "2002/10/04", | |
| "Open": 34.32, | |
| "High": 34.32, | |
| "Low": 31.95, | |
| "Close": 32.01, | |
| "Volume": 7042100 | |
| }, | |
| { | |
| "Date": "2002/10/07", | |
| "Open": 32.22, | |
| "High": 32.9, | |
| "Low": 31.63, | |
| "Close": 32.38, | |
| "Volume": 4367000 | |
| }, | |
| { | |
| "Date": "2002/10/08", | |
| "Open": 33, | |
| "High": 33.01, | |
| "Low": 31.18, | |
| "Close": 32.01, | |
| "Volume": 4234800 | |
| }, | |
| { | |
| "Date": "2002/10/09", | |
| "Open": 31.4, | |
| "High": 31.75, | |
| "Low": 29.95, | |
| "Close": 30.44, | |
| "Volume": 6260300 | |
| }, | |
| { | |
| "Date": "2002/10/10", | |
| "Open": 30.3, | |
| "High": 31.7, | |
| "Low": 29.98, | |
| "Close": 31.35, | |
| "Volume": 4582900 | |
| }, | |
| { | |
| "Date": "2002/10/11", | |
| "Open": 31.75, | |
| "High": 32.65, | |
| "Low": 31.34, | |
| "Close": 32, | |
| "Volume": 4082700 | |
| }, | |
| { | |
| "Date": "2002/10/14", | |
| "Open": 30.3, | |
| "High": 31.35, | |
| "Low": 30.25, | |
| "Close": 31.06, | |
| "Volume": 5319100 | |
| }, | |
| { | |
| "Date": "2002/10/15", | |
| "Open": 31.27, | |
| "High": 32.41, | |
| "Low": 31.14, | |
| "Close": 32.15, | |
| "Volume": 4654900 | |
| }, | |
| { | |
| "Date": "2002/10/16", | |
| "Open": 32.16, | |
| "High": 32.52, | |
| "Low": 30.27, | |
| "Close": 30.5, | |
| "Volume": 7269100 | |
| }, | |
| { | |
| "Date": "2002/10/17", | |
| "Open": 30.75, | |
| "High": 31, | |
| "Low": 29.46, | |
| "Close": 29.98, | |
| "Volume": 8574300 | |
| }, | |
| { | |
| "Date": "2002/10/18", | |
| "Open": 29.25, | |
| "High": 29.45, | |
| "Low": 28.53, | |
| "Close": 29, | |
| "Volume": 7013300 | |
| }, | |
| { | |
| "Date": "2002/10/21", | |
| "Open": 29, | |
| "High": 30.5, | |
| "Low": 28.58, | |
| "Close": 30.36, | |
| "Volume": 5950400 | |
| }, | |
| { | |
| "Date": "2002/10/22", | |
| "Open": 29.98, | |
| "High": 30.28, | |
| "Low": 29.55, | |
| "Close": 30.14, | |
| "Volume": 4025700 | |
| }, | |
| { | |
| "Date": "2002/10/23", | |
| "Open": 29.97, | |
| "High": 30.71, | |
| "Low": 29.88, | |
| "Close": 30.7, | |
| "Volume": 3164300 | |
| }, | |
| { | |
| "Date": "2002/10/24", | |
| "Open": 30.87, | |
| "High": 31.2, | |
| "Low": 29.7, | |
| "Close": 29.95, | |
| "Volume": 4017600 | |
| }, | |
| { | |
| "Date": "2002/10/25", | |
| "Open": 29.99, | |
| "High": 30.35, | |
| "Low": 29.35, | |
| "Close": 30.32, | |
| "Volume": 3336200 | |
| }, | |
| { | |
| "Date": "2002/10/28", | |
| "Open": 30.42, | |
| "High": 30.8, | |
| "Low": 28.7, | |
| "Close": 28.98, | |
| "Volume": 5205300 | |
| }, | |
| { | |
| "Date": "2002/10/29", | |
| "Open": 28.9, | |
| "High": 29.9, | |
| "Low": 28.54, | |
| "Close": 29.7, | |
| "Volume": 4090100 | |
| }, | |
| { | |
| "Date": "2002/10/30", | |
| "Open": 29.77, | |
| "High": 30.39, | |
| "Low": 29.2, | |
| "Close": 30.2, | |
| "Volume": 3078200 | |
| }, | |
| { | |
| "Date": "2002/10/31", | |
| "Open": 30.4, | |
| "High": 30.52, | |
| "Low": 29.55, | |
| "Close": 29.75, | |
| "Volume": 2865900 | |
| }, | |
| { | |
| "Date": "2002/11/01", | |
| "Open": 29.79, | |
| "High": 30.65, | |
| "Low": 29.56, | |
| "Close": 30.4, | |
| "Volume": 2939600 | |
| }, | |
| { | |
| "Date": "2002/11/04", | |
| "Open": 30.41, | |
| "High": 30.86, | |
| "Low": 29.63, | |
| "Close": 29.67, | |
| "Volume": 4919500 | |
| }, | |
| { | |
| "Date": "2002/11/05", | |
| "Open": 29.87, | |
| "High": 31.98, | |
| "Low": 29.87, | |
| "Close": 31.52, | |
| "Volume": 4739100 | |
| }, | |
| { | |
| "Date": "2002/11/06", | |
| "Open": 32.04, | |
| "High": 33.88, | |
| "Low": 32.01, | |
| "Close": 33.58, | |
| "Volume": 8651500 | |
| }, | |
| { | |
| "Date": "2002/11/07", | |
| "Open": 33.78, | |
| "High": 33.9, | |
| "Low": 32.11, | |
| "Close": 32.29, | |
| "Volume": 4371900 | |
| }, | |
| { | |
| "Date": "2002/11/08", | |
| "Open": 32.85, | |
| "High": 33.6, | |
| "Low": 32.5, | |
| "Close": 33.18, | |
| "Volume": 4239700 | |
| }, | |
| { | |
| "Date": "2002/11/11", | |
| "Open": 33.18, | |
| "High": 33.21, | |
| "Low": 31, | |
| "Close": 31.23, | |
| "Volume": 3686300 | |
| }, | |
| { | |
| "Date": "2002/11/12", | |
| "Open": 31.8, | |
| "High": 32.1, | |
| "Low": 31.25, | |
| "Close": 31.66, | |
| "Volume": 4498300 | |
| }, | |
| { | |
| "Date": "2002/11/13", | |
| "Open": 31.63, | |
| "High": 32.27, | |
| "Low": 30.87, | |
| "Close": 31.42, | |
| "Volume": 3351400 | |
| }, | |
| { | |
| "Date": "2002/11/14", | |
| "Open": 32.1, | |
| "High": 32.4, | |
| "Low": 30.87, | |
| "Close": 31.35, | |
| "Volume": 3079800 | |
| }, | |
| { | |
| "Date": "2002/11/15", | |
| "Open": 31.35, | |
| "High": 32, | |
| "Low": 31.04, | |
| "Close": 31.5, | |
| "Volume": 2634400 | |
| }, | |
| { | |
| "Date": "2002/11/18", | |
| "Open": 31.54, | |
| "High": 31.78, | |
| "Low": 30.9, | |
| "Close": 30.92, | |
| "Volume": 3389900 | |
| }, | |
| { | |
| "Date": "2002/11/19", | |
| "Open": 31.02, | |
| "High": 31.65, | |
| "Low": 30.62, | |
| "Close": 31.4, | |
| "Volume": 3510600 | |
| }, | |
| { | |
| "Date": "2002/11/20", | |
| "Open": 32.1, | |
| "High": 32.24, | |
| "Low": 31.2, | |
| "Close": 31.73, | |
| "Volume": 3401500 | |
| }, | |
| { | |
| "Date": "2002/11/21", | |
| "Open": 32.2, | |
| "High": 33.02, | |
| "Low": 32.02, | |
| "Close": 32.44, | |
| "Volume": 5257200 | |
| }, | |
| { | |
| "Date": "2002/11/22", | |
| "Open": 32.69, | |
| "High": 34.43, | |
| "Low": 32.69, | |
| "Close": 34, | |
| "Volume": 5475800 | |
| }, | |
| { | |
| "Date": "2002/11/25", | |
| "Open": 34.38, | |
| "High": 34.7, | |
| "Low": 33.2, | |
| "Close": 33.49, | |
| "Volume": 3167400 | |
| }, | |
| { | |
| "Date": "2002/11/26", | |
| "Open": 33.7, | |
| "High": 34.05, | |
| "Low": 33.26, | |
| "Close": 33.67, | |
| "Volume": 3133600 | |
| }, | |
| { | |
| "Date": "2002/11/27", | |
| "Open": 33.53, | |
| "High": 35.14, | |
| "Low": 33.53, | |
| "Close": 35.02, | |
| "Volume": 3802900 | |
| }, | |
| { | |
| "Date": "2002/11/29", | |
| "Open": 35.03, | |
| "High": 35.03, | |
| "Low": 33.8, | |
| "Close": 34.05, | |
| "Volume": 2375900 | |
| }, | |
| { | |
| "Date": "2002/12/02", | |
| "Open": 34.6, | |
| "High": 34.88, | |
| "Low": 33.7, | |
| "Close": 34.1, | |
| "Volume": 2625200 | |
| }, | |
| { | |
| "Date": "2002/12/03", | |
| "Open": 34.49, | |
| "High": 34.5, | |
| "Low": 33.75, | |
| "Close": 34.24, | |
| "Volume": 2868700 | |
| }, | |
| { | |
| "Date": "2002/12/04", | |
| "Open": 33.77, | |
| "High": 34.38, | |
| "Low": 33.56, | |
| "Close": 33.93, | |
| "Volume": 2646900 | |
| }, | |
| { | |
| "Date": "2002/12/05", | |
| "Open": 33.75, | |
| "High": 33.76, | |
| "Low": 32.43, | |
| "Close": 32.96, | |
| "Volume": 3851900 | |
| }, | |
| { | |
| "Date": "2002/12/06", | |
| "Open": 32.4, | |
| "High": 33.75, | |
| "Low": 32.23, | |
| "Close": 33.4, | |
| "Volume": 3698900 | |
| }, | |
| { | |
| "Date": "2002/12/09", | |
| "Open": 32.63, | |
| "High": 33.25, | |
| "Low": 32.31, | |
| "Close": 32.4, | |
| "Volume": 2863700 | |
| }, | |
| { | |
| "Date": "2002/12/10", | |
| "Open": 32.35, | |
| "High": 32.6, | |
| "Low": 32, | |
| "Close": 32.25, | |
| "Volume": 3081300 | |
| }, | |
| { | |
| "Date": "2002/12/11", | |
| "Open": 32.05, | |
| "High": 32.64, | |
| "Low": 31.75, | |
| "Close": 32.53, | |
| "Volume": 3280800 | |
| }, | |
| { | |
| "Date": "2002/12/12", | |
| "Open": 32, | |
| "High": 32.8, | |
| "Low": 31.8, | |
| "Close": 32.05, | |
| "Volume": 2613900 | |
| }, | |
| { | |
| "Date": "2002/12/13", | |
| "Open": 32.05, | |
| "High": 32.05, | |
| "Low": 31.4, | |
| "Close": 31.4, | |
| "Volume": 2192500 | |
| }, | |
| { | |
| "Date": "2002/12/16", | |
| "Open": 31.27, | |
| "High": 32.1, | |
| "Low": 31.25, | |
| "Close": 31.92, | |
| "Volume": 2939600 | |
| }, | |
| { | |
| "Date": "2002/12/17", | |
| "Open": 32.06, | |
| "High": 32.75, | |
| "Low": 31.84, | |
| "Close": 31.85, | |
| "Volume": 2097500 | |
| }, | |
| { | |
| "Date": "2002/12/18", | |
| "Open": 31.77, | |
| "High": 32.5, | |
| "Low": 31.42, | |
| "Close": 32.02, | |
| "Volume": 2157700 | |
| }, | |
| { | |
| "Date": "2002/12/19", | |
| "Open": 31.73, | |
| "High": 32.48, | |
| "Low": 31.73, | |
| "Close": 32.25, | |
| "Volume": 2652000 | |
| }, | |
| { | |
| "Date": "2002/12/20", | |
| "Open": 32.92, | |
| "High": 32.94, | |
| "Low": 32.29, | |
| "Close": 32.71, | |
| "Volume": 4189000 | |
| }, | |
| { | |
| "Date": "2002/12/23", | |
| "Open": 32.71, | |
| "High": 32.95, | |
| "Low": 32.4, | |
| "Close": 32.79, | |
| "Volume": 2089400 | |
| }, | |
| { | |
| "Date": "2002/12/24", | |
| "Open": 33.5, | |
| "High": 33.5, | |
| "Low": 32.53, | |
| "Close": 32.65, | |
| "Volume": 1084500 | |
| }, | |
| { | |
| "Date": "2002/12/26", | |
| "Open": 32.85, | |
| "High": 33.28, | |
| "Low": 32.52, | |
| "Close": 32.63, | |
| "Volume": 1449300 | |
| }, | |
| { | |
| "Date": "2002/12/27", | |
| "Open": 32.9, | |
| "High": 33.09, | |
| "Low": 32.14, | |
| "Close": 32.33, | |
| "Volume": 1597200 | |
| }, | |
| { | |
| "Date": "2002/12/30", | |
| "Open": 32.33, | |
| "High": 33, | |
| "Low": 32.33, | |
| "Close": 32.9, | |
| "Volume": 2238600 | |
| }, | |
| { | |
| "Date": "2002/12/31", | |
| "Open": 32.67, | |
| "High": 33.13, | |
| "Low": 32.47, | |
| "Close": 32.99, | |
| "Volume": 2058000 | |
| }, | |
| { | |
| "Date": "2003/01/02", | |
| "Open": 33, | |
| "High": 33.92, | |
| "Low": 33, | |
| "Close": 33.88, | |
| "Volume": 2099500 | |
| }, | |
| { | |
| "Date": "2003/01/03", | |
| "Open": 34.1, | |
| "High": 34.44, | |
| "Low": 33.89, | |
| "Close": 34.18, | |
| "Volume": 2296100 | |
| }, | |
| { | |
| "Date": "2003/01/06", | |
| "Open": 34.05, | |
| "High": 34.56, | |
| "Low": 33.96, | |
| "Close": 34.13, | |
| "Volume": 2198400 | |
| }, | |
| { | |
| "Date": "2003/01/07", | |
| "Open": 34.12, | |
| "High": 34.13, | |
| "Low": 33.03, | |
| "Close": 33.3, | |
| "Volume": 2914300 | |
| }, | |
| { | |
| "Date": "2003/01/08", | |
| "Open": 33.37, | |
| "High": 33.5, | |
| "Low": 33.03, | |
| "Close": 33.5, | |
| "Volume": 3027800 | |
| }, | |
| { | |
| "Date": "2003/01/09", | |
| "Open": 33.75, | |
| "High": 34.05, | |
| "Low": 33.37, | |
| "Close": 33.9, | |
| "Volume": 2791000 | |
| }, | |
| { | |
| "Date": "2003/01/10", | |
| "Open": 33.9, | |
| "High": 34.1, | |
| "Low": 33.43, | |
| "Close": 33.85, | |
| "Volume": 3074400 | |
| }, | |
| { | |
| "Date": "2003/01/13", | |
| "Open": 34.15, | |
| "High": 34.59, | |
| "Low": 33.75, | |
| "Close": 34.3, | |
| "Volume": 3033500 | |
| }, | |
| { | |
| "Date": "2003/01/14", | |
| "Open": 34.15, | |
| "High": 34.24, | |
| "Low": 33.82, | |
| "Close": 34.15, | |
| "Volume": 1855600 | |
| }, | |
| { | |
| "Date": "2003/01/15", | |
| "Open": 34.05, | |
| "High": 34.39, | |
| "Low": 33.25, | |
| "Close": 33.35, | |
| "Volume": 2195000 | |
| }, | |
| { | |
| "Date": "2003/01/16", | |
| "Open": 33.8, | |
| "High": 34.24, | |
| "Low": 33.28, | |
| "Close": 33.46, | |
| "Volume": 2389300 | |
| }, | |
| { | |
| "Date": "2003/01/17", | |
| "Open": 33.35, | |
| "High": 33.73, | |
| "Low": 33.03, | |
| "Close": 33.29, | |
| "Volume": 2031200 | |
| }, | |
| { | |
| "Date": "2003/01/21", | |
| "Open": 33.29, | |
| "High": 33.31, | |
| "Low": 32.27, | |
| "Close": 32.4, | |
| "Volume": 2463000 | |
| }, | |
| { | |
| "Date": "2003/01/22", | |
| "Open": 32.05, | |
| "High": 32.7, | |
| "Low": 31.76, | |
| "Close": 31.78, | |
| "Volume": 3161500 | |
| }, | |
| { | |
| "Date": "2003/01/23", | |
| "Open": 31.8, | |
| "High": 32.27, | |
| "Low": 31.78, | |
| "Close": 31.85, | |
| "Volume": 2426200 | |
| }, | |
| { | |
| "Date": "2003/01/24", | |
| "Open": 31.8, | |
| "High": 31.85, | |
| "Low": 31, | |
| "Close": 31.01, | |
| "Volume": 2448300 | |
| }, | |
| { | |
| "Date": "2003/01/27", | |
| "Open": 31.05, | |
| "High": 31.25, | |
| "Low": 30.6, | |
| "Close": 30.62, | |
| "Volume": 2383700 | |
| }, | |
| { | |
| "Date": "2003/01/28", | |
| "Open": 30.74, | |
| "High": 31.55, | |
| "Low": 30.59, | |
| "Close": 31.45, | |
| "Volume": 2408600 | |
| }, | |
| { | |
| "Date": "2003/01/29", | |
| "Open": 31.46, | |
| "High": 31.46, | |
| "Low": 30.5, | |
| "Close": 30.61, | |
| "Volume": 2783000 | |
| }, | |
| { | |
| "Date": "2003/01/30", | |
| "Open": 29.97, | |
| "High": 31.3, | |
| "Low": 29.73, | |
| "Close": 30.66, | |
| "Volume": 3758500 | |
| }, | |
| { | |
| "Date": "2003/01/31", | |
| "Open": 31.11, | |
| "High": 32.22, | |
| "Low": 31, | |
| "Close": 31.59, | |
| "Volume": 3635100 | |
| }, | |
| { | |
| "Date": "2003/02/03", | |
| "Open": 30.12, | |
| "High": 31.5, | |
| "Low": 30.12, | |
| "Close": 31.11, | |
| "Volume": 3992800 | |
| }, | |
| { | |
| "Date": "2003/02/04", | |
| "Open": 30.8, | |
| "High": 31.42, | |
| "Low": 30.5, | |
| "Close": 31.24, | |
| "Volume": 3102800 | |
| }, | |
| { | |
| "Date": "2003/02/05", | |
| "Open": 31.07, | |
| "High": 31.63, | |
| "Low": 30.54, | |
| "Close": 30.67, | |
| "Volume": 3072200 | |
| }, | |
| { | |
| "Date": "2003/02/06", | |
| "Open": 30.66, | |
| "High": 30.97, | |
| "Low": 30.33, | |
| "Close": 30.55, | |
| "Volume": 2226600 | |
| }, | |
| { | |
| "Date": "2003/02/07", | |
| "Open": 30.65, | |
| "High": 30.9, | |
| "Low": 29.9, | |
| "Close": 30, | |
| "Volume": 2222500 | |
| }, | |
| { | |
| "Date": "2003/02/10", | |
| "Open": 30.1, | |
| "High": 30.48, | |
| "Low": 29.89, | |
| "Close": 30.27, | |
| "Volume": 2270300 | |
| }, | |
| { | |
| "Date": "2003/02/11", | |
| "Open": 30.27, | |
| "High": 30.51, | |
| "Low": 29.57, | |
| "Close": 29.84, | |
| "Volume": 2723800 | |
| }, | |
| { | |
| "Date": "2003/02/12", | |
| "Open": 29.8, | |
| "High": 29.89, | |
| "Low": 29.36, | |
| "Close": 29.63, | |
| "Volume": 2523400 | |
| }, | |
| { | |
| "Date": "2003/02/13", | |
| "Open": 30, | |
| "High": 30, | |
| "Low": 28.9, | |
| "Close": 29.5, | |
| "Volume": 2852300 | |
| }, | |
| { | |
| "Date": "2003/02/14", | |
| "Open": 29.45, | |
| "High": 30.47, | |
| "Low": 29.43, | |
| "Close": 30.15, | |
| "Volume": 2933400 | |
| }, | |
| { | |
| "Date": "2003/02/18", | |
| "Open": 30.5, | |
| "High": 30.8, | |
| "Low": 29.88, | |
| "Close": 30, | |
| "Volume": 2662600 | |
| }, | |
| { | |
| "Date": "2003/02/19", | |
| "Open": 30, | |
| "High": 30.18, | |
| "Low": 29.59, | |
| "Close": 30.18, | |
| "Volume": 2175100 | |
| }, | |
| { | |
| "Date": "2003/02/20", | |
| "Open": 30.18, | |
| "High": 30.2, | |
| "Low": 28.2, | |
| "Close": 29.17, | |
| "Volume": 7105300 | |
| }, | |
| { | |
| "Date": "2003/02/21", | |
| "Open": 29, | |
| "High": 29.64, | |
| "Low": 28.43, | |
| "Close": 29.64, | |
| "Volume": 4521300 | |
| }, | |
| { | |
| "Date": "2003/02/24", | |
| "Open": 29.17, | |
| "High": 29.64, | |
| "Low": 28.4, | |
| "Close": 28.49, | |
| "Volume": 4325000 | |
| }, | |
| { | |
| "Date": "2003/02/25", | |
| "Open": 28.44, | |
| "High": 28.5, | |
| "Low": 28, | |
| "Close": 28.19, | |
| "Volume": 4802900 | |
| }, | |
| { | |
| "Date": "2003/02/26", | |
| "Open": 29, | |
| "High": 29, | |
| "Low": 27.64, | |
| "Close": 27.84, | |
| "Volume": 3838700 | |
| }, | |
| { | |
| "Date": "2003/02/27", | |
| "Open": 28.11, | |
| "High": 28.31, | |
| "Low": 27.66, | |
| "Close": 27.95, | |
| "Volume": 3050000 | |
| }, | |
| { | |
| "Date": "2003/02/28", | |
| "Open": 28, | |
| "High": 28.12, | |
| "Low": 27.24, | |
| "Close": 27.56, | |
| "Volume": 3926000 | |
| }, | |
| { | |
| "Date": "2003/03/03", | |
| "Open": 27.7, | |
| "High": 27.8, | |
| "Low": 27.02, | |
| "Close": 27.11, | |
| "Volume": 4039700 | |
| }, | |
| { | |
| "Date": "2003/03/04", | |
| "Open": 27.1, | |
| "High": 27.82, | |
| "Low": 26.91, | |
| "Close": 27.45, | |
| "Volume": 5454800 | |
| }, | |
| { | |
| "Date": "2003/03/05", | |
| "Open": 27.45, | |
| "High": 27.45, | |
| "Low": 26.53, | |
| "Close": 26.74, | |
| "Volume": 5300100 | |
| }, | |
| { | |
| "Date": "2003/03/06", | |
| "Open": 26.94, | |
| "High": 26.94, | |
| "Low": 26, | |
| "Close": 26.16, | |
| "Volume": 4494600 | |
| }, | |
| { | |
| "Date": "2003/03/07", | |
| "Open": 25.8, | |
| "High": 25.94, | |
| "Low": 25.4, | |
| "Close": 25.84, | |
| "Volume": 6251500 | |
| }, | |
| { | |
| "Date": "2003/03/10", | |
| "Open": 26, | |
| "High": 26.2, | |
| "Low": 25.46, | |
| "Close": 25.52, | |
| "Volume": 3678600 | |
| }, | |
| { | |
| "Date": "2003/03/11", | |
| "Open": 25.63, | |
| "High": 25.84, | |
| "Low": 25.11, | |
| "Close": 25.22, | |
| "Volume": 3378200 | |
| }, | |
| { | |
| "Date": "2003/03/12", | |
| "Open": 25.15, | |
| "High": 25.42, | |
| "Low": 24.73, | |
| "Close": 25.15, | |
| "Volume": 4213800 | |
| }, | |
| { | |
| "Date": "2003/03/13", | |
| "Open": 25.42, | |
| "High": 25.52, | |
| "Low": 24.9, | |
| "Close": 25.35, | |
| "Volume": 6456400 | |
| }, | |
| { | |
| "Date": "2003/03/14", | |
| "Open": 25.25, | |
| "High": 26.25, | |
| "Low": 25.18, | |
| "Close": 25.55, | |
| "Volume": 6318800 | |
| }, | |
| { | |
| "Date": "2003/03/17", | |
| "Open": 25.5, | |
| "High": 27.09, | |
| "Low": 25.32, | |
| "Close": 26.9, | |
| "Volume": 5832200 | |
| }, | |
| { | |
| "Date": "2003/03/18", | |
| "Open": 27.37, | |
| "High": 28.42, | |
| "Low": 27, | |
| "Close": 27.83, | |
| "Volume": 5960100 | |
| }, | |
| { | |
| "Date": "2003/03/19", | |
| "Open": 27.86, | |
| "High": 28.35, | |
| "Low": 27.55, | |
| "Close": 27.95, | |
| "Volume": 3533900 | |
| }, | |
| { | |
| "Date": "2003/03/20", | |
| "Open": 27.9, | |
| "High": 28.16, | |
| "Low": 27.37, | |
| "Close": 27.82, | |
| "Volume": 3708700 | |
| }, | |
| { | |
| "Date": "2003/03/21", | |
| "Open": 28.24, | |
| "High": 28.25, | |
| "Low": 27.01, | |
| "Close": 28.1, | |
| "Volume": 6539600 | |
| }, | |
| { | |
| "Date": "2003/03/24", | |
| "Open": 27.8, | |
| "High": 27.8, | |
| "Low": 26.94, | |
| "Close": 27.03, | |
| "Volume": 3679000 | |
| }, | |
| { | |
| "Date": "2003/03/25", | |
| "Open": 27.1, | |
| "High": 27.65, | |
| "Low": 26.83, | |
| "Close": 27.37, | |
| "Volume": 3887300 | |
| }, | |
| { | |
| "Date": "2003/03/26", | |
| "Open": 27.37, | |
| "High": 27.4, | |
| "Low": 26.21, | |
| "Close": 26.4, | |
| "Volume": 5788500 | |
| }, | |
| { | |
| "Date": "2003/03/27", | |
| "Open": 26.4, | |
| "High": 26.56, | |
| "Low": 25.9, | |
| "Close": 26.52, | |
| "Volume": 4389100 | |
| }, | |
| { | |
| "Date": "2003/03/28", | |
| "Open": 26.3, | |
| "High": 26.3, | |
| "Low": 25.99, | |
| "Close": 26.1, | |
| "Volume": 3035200 | |
| }, | |
| { | |
| "Date": "2003/03/31", | |
| "Open": 26.11, | |
| "High": 26.11, | |
| "Low": 24.85, | |
| "Close": 25.06, | |
| "Volume": 5606100 | |
| }, | |
| { | |
| "Date": "2003/04/01", | |
| "Open": 25.15, | |
| "High": 25.96, | |
| "Low": 25.15, | |
| "Close": 25.67, | |
| "Volume": 5610300 | |
| }, | |
| { | |
| "Date": "2003/04/02", | |
| "Open": 26.33, | |
| "High": 26.76, | |
| "Low": 25.9, | |
| "Close": 26.66, | |
| "Volume": 4835600 | |
| }, | |
| { | |
| "Date": "2003/04/03", | |
| "Open": 27.25, | |
| "High": 27.25, | |
| "Low": 26.43, | |
| "Close": 26.55, | |
| "Volume": 3485100 | |
| }, | |
| { | |
| "Date": "2003/04/04", | |
| "Open": 27.03, | |
| "High": 27.03, | |
| "Low": 26.1, | |
| "Close": 26.5, | |
| "Volume": 3367400 | |
| }, | |
| { | |
| "Date": "2003/04/07", | |
| "Open": 27.56, | |
| "High": 27.8, | |
| "Low": 27.04, | |
| "Close": 27.4, | |
| "Volume": 4908900 | |
| }, | |
| { | |
| "Date": "2003/04/08", | |
| "Open": 27.15, | |
| "High": 27.72, | |
| "Low": 26.9, | |
| "Close": 27.36, | |
| "Volume": 3947700 | |
| }, | |
| { | |
| "Date": "2003/04/09", | |
| "Open": 27.68, | |
| "High": 28.05, | |
| "Low": 27.32, | |
| "Close": 27.48, | |
| "Volume": 4063800 | |
| }, | |
| { | |
| "Date": "2003/04/10", | |
| "Open": 27.48, | |
| "High": 27.48, | |
| "Low": 26.42, | |
| "Close": 27.09, | |
| "Volume": 4908400 | |
| }, | |
| { | |
| "Date": "2003/04/11", | |
| "Open": 26.9, | |
| "High": 27.1, | |
| "Low": 25.7, | |
| "Close": 26.47, | |
| "Volume": 4935800 | |
| }, | |
| { | |
| "Date": "2003/04/14", | |
| "Open": 26.48, | |
| "High": 27.25, | |
| "Low": 26.35, | |
| "Close": 27.25, | |
| "Volume": 3530500 | |
| }, | |
| { | |
| "Date": "2003/04/15", | |
| "Open": 27.25, | |
| "High": 27.29, | |
| "Low": 26.55, | |
| "Close": 27.29, | |
| "Volume": 4145100 | |
| }, | |
| { | |
| "Date": "2003/04/16", | |
| "Open": 27.36, | |
| "High": 27.46, | |
| "Low": 26.56, | |
| "Close": 26.64, | |
| "Volume": 3334300 | |
| }, | |
| { | |
| "Date": "2003/04/17", | |
| "Open": 26.64, | |
| "High": 26.72, | |
| "Low": 26.03, | |
| "Close": 26.65, | |
| "Volume": 4469700 | |
| }, | |
| { | |
| "Date": "2003/04/21", | |
| "Open": 26.65, | |
| "High": 27.11, | |
| "Low": 26.65, | |
| "Close": 26.78, | |
| "Volume": 3540700 | |
| }, | |
| { | |
| "Date": "2003/04/22", | |
| "Open": 26.6, | |
| "High": 27.9, | |
| "Low": 26.59, | |
| "Close": 27.8, | |
| "Volume": 6337400 | |
| }, | |
| { | |
| "Date": "2003/04/23", | |
| "Open": 27.92, | |
| "High": 28.66, | |
| "Low": 27.52, | |
| "Close": 28.14, | |
| "Volume": 8853200 | |
| }, | |
| { | |
| "Date": "2003/04/24", | |
| "Open": 27.94, | |
| "High": 28.44, | |
| "Low": 27.52, | |
| "Close": 27.63, | |
| "Volume": 5166300 | |
| }, | |
| { | |
| "Date": "2003/04/25", | |
| "Open": 27.83, | |
| "High": 27.85, | |
| "Low": 27.16, | |
| "Close": 27.19, | |
| "Volume": 3785000 | |
| }, | |
| { | |
| "Date": "2003/04/28", | |
| "Open": 26.8, | |
| "High": 27.46, | |
| "Low": 26.2, | |
| "Close": 27.38, | |
| "Volume": 5369300 | |
| }, | |
| { | |
| "Date": "2003/04/29", | |
| "Open": 27.38, | |
| "High": 27.84, | |
| "Low": 27.38, | |
| "Close": 27.76, | |
| "Volume": 4225900 | |
| }, | |
| { | |
| "Date": "2003/04/30", | |
| "Open": 27.4, | |
| "High": 27.62, | |
| "Low": 27.23, | |
| "Close": 27.28, | |
| "Volume": 5380100 | |
| }, | |
| { | |
| "Date": "2003/05/01", | |
| "Open": 27.17, | |
| "High": 27.3, | |
| "Low": 27, | |
| "Close": 27.11, | |
| "Volume": 3210600 | |
| }, | |
| { | |
| "Date": "2003/05/02", | |
| "Open": 27.55, | |
| "High": 28.77, | |
| "Low": 27.49, | |
| "Close": 28.62, | |
| "Volume": 5663000 | |
| }, | |
| { | |
| "Date": "2003/05/05", | |
| "Open": 28.2, | |
| "High": 28.39, | |
| "Low": 27.45, | |
| "Close": 27.62, | |
| "Volume": 6992200 | |
| }, | |
| { | |
| "Date": "2003/05/06", | |
| "Open": 27.5, | |
| "High": 28.26, | |
| "Low": 27.4, | |
| "Close": 28.14, | |
| "Volume": 5436600 | |
| }, | |
| { | |
| "Date": "2003/05/07", | |
| "Open": 28.14, | |
| "High": 28.97, | |
| "Low": 28.01, | |
| "Close": 28.38, | |
| "Volume": 4643800 | |
| }, | |
| { | |
| "Date": "2003/05/08", | |
| "Open": 28, | |
| "High": 28.41, | |
| "Low": 27.94, | |
| "Close": 28.14, | |
| "Volume": 2908100 | |
| }, | |
| { | |
| "Date": "2003/05/09", | |
| "Open": 28.55, | |
| "High": 29.1, | |
| "Low": 28.3, | |
| "Close": 29.1, | |
| "Volume": 4107000 | |
| }, | |
| { | |
| "Date": "2003/05/12", | |
| "Open": 29.15, | |
| "High": 29.98, | |
| "Low": 28.35, | |
| "Close": 29.82, | |
| "Volume": 5072000 | |
| }, | |
| { | |
| "Date": "2003/05/13", | |
| "Open": 29.78, | |
| "High": 29.78, | |
| "Low": 29.29, | |
| "Close": 29.55, | |
| "Volume": 3756900 | |
| }, | |
| { | |
| "Date": "2003/05/14", | |
| "Open": 29.7, | |
| "High": 29.83, | |
| "Low": 29.13, | |
| "Close": 29.49, | |
| "Volume": 3383200 | |
| }, | |
| { | |
| "Date": "2003/05/15", | |
| "Open": 29.55, | |
| "High": 30.25, | |
| "Low": 29.5, | |
| "Close": 30.16, | |
| "Volume": 4670800 | |
| }, | |
| { | |
| "Date": "2003/05/16", | |
| "Open": 30.6, | |
| "High": 31, | |
| "Low": 30.1, | |
| "Close": 30.42, | |
| "Volume": 5175800 | |
| }, | |
| { | |
| "Date": "2003/05/19", | |
| "Open": 29.5, | |
| "High": 30.34, | |
| "Low": 28.95, | |
| "Close": 29.07, | |
| "Volume": 4524200 | |
| }, | |
| { | |
| "Date": "2003/05/20", | |
| "Open": 29.17, | |
| "High": 29.25, | |
| "Low": 28.62, | |
| "Close": 28.93, | |
| "Volume": 3735600 | |
| }, | |
| { | |
| "Date": "2003/05/21", | |
| "Open": 28.8, | |
| "High": 29.3, | |
| "Low": 28.55, | |
| "Close": 28.8, | |
| "Volume": 3224200 | |
| }, | |
| { | |
| "Date": "2003/05/22", | |
| "Open": 28.8, | |
| "High": 29.25, | |
| "Low": 28.76, | |
| "Close": 29.1, | |
| "Volume": 2479900 | |
| }, | |
| { | |
| "Date": "2003/05/23", | |
| "Open": 29.02, | |
| "High": 30.61, | |
| "Low": 28.76, | |
| "Close": 29.99, | |
| "Volume": 5741300 | |
| }, | |
| { | |
| "Date": "2003/05/27", | |
| "Open": 30.1, | |
| "High": 30.1, | |
| "Low": 29.41, | |
| "Close": 29.9, | |
| "Volume": 4638600 | |
| }, | |
| { | |
| "Date": "2003/05/28", | |
| "Open": 29.95, | |
| "High": 30.65, | |
| "Low": 29.9, | |
| "Close": 30.38, | |
| "Volume": 4228700 | |
| }, | |
| { | |
| "Date": "2003/05/29", | |
| "Open": 30.55, | |
| "High": 30.86, | |
| "Low": 29.81, | |
| "Close": 29.95, | |
| "Volume": 3547200 | |
| }, | |
| { | |
| "Date": "2003/05/30", | |
| "Open": 30.35, | |
| "High": 30.86, | |
| "Low": 30.15, | |
| "Close": 30.67, | |
| "Volume": 4049000 | |
| }, | |
| { | |
| "Date": "2003/06/02", | |
| "Open": 31, | |
| "High": 32.47, | |
| "Low": 31, | |
| "Close": 31.96, | |
| "Volume": 7338200 | |
| }, | |
| { | |
| "Date": "2003/06/03", | |
| "Open": 31.96, | |
| "High": 32.15, | |
| "Low": 31.7, | |
| "Close": 32.11, | |
| "Volume": 4376300 | |
| }, | |
| { | |
| "Date": "2003/06/04", | |
| "Open": 32.12, | |
| "High": 33.64, | |
| "Low": 32.03, | |
| "Close": 33.55, | |
| "Volume": 7322800 | |
| }, | |
| { | |
| "Date": "2003/06/05", | |
| "Open": 33.55, | |
| "High": 33.95, | |
| "Low": 33.26, | |
| "Close": 33.68, | |
| "Volume": 4625900 | |
| }, | |
| { | |
| "Date": "2003/06/06", | |
| "Open": 34.15, | |
| "High": 35.18, | |
| "Low": 33.95, | |
| "Close": 34.86, | |
| "Volume": 6731100 | |
| }, | |
| { | |
| "Date": "2003/06/09", | |
| "Open": 34.4, | |
| "High": 34.7, | |
| "Low": 32.83, | |
| "Close": 33.17, | |
| "Volume": 5926500 | |
| }, | |
| { | |
| "Date": "2003/06/10", | |
| "Open": 34, | |
| "High": 35.24, | |
| "Low": 33.5, | |
| "Close": 34.31, | |
| "Volume": 6209100 | |
| }, | |
| { | |
| "Date": "2003/06/11", | |
| "Open": 34.31, | |
| "High": 35.4, | |
| "Low": 34, | |
| "Close": 35.4, | |
| "Volume": 5211100 | |
| }, | |
| { | |
| "Date": "2003/06/12", | |
| "Open": 35.6, | |
| "High": 35.9, | |
| "Low": 34.93, | |
| "Close": 35.75, | |
| "Volume": 4868200 | |
| }, | |
| { | |
| "Date": "2003/06/13", | |
| "Open": 35.75, | |
| "High": 35.94, | |
| "Low": 35.03, | |
| "Close": 35.34, | |
| "Volume": 5015200 | |
| }, | |
| { | |
| "Date": "2003/06/16", | |
| "Open": 36.2, | |
| "High": 36.44, | |
| "Low": 35.4, | |
| "Close": 36.41, | |
| "Volume": 4416900 | |
| }, | |
| { | |
| "Date": "2003/06/17", | |
| "Open": 37.1, | |
| "High": 37.36, | |
| "Low": 35.53, | |
| "Close": 36.15, | |
| "Volume": 5794500 | |
| }, | |
| { | |
| "Date": "2003/06/18", | |
| "Open": 36, | |
| "High": 36.01, | |
| "Low": 35.26, | |
| "Close": 35.83, | |
| "Volume": 8141300 | |
| }, | |
| { | |
| "Date": "2003/06/19", | |
| "Open": 35.45, | |
| "High": 35.72, | |
| "Low": 35.1, | |
| "Close": 35.5, | |
| "Volume": 4611000 | |
| }, | |
| { | |
| "Date": "2003/06/20", | |
| "Open": 35.5, | |
| "High": 35.83, | |
| "Low": 35.2, | |
| "Close": 35.53, | |
| "Volume": 5815800 | |
| }, | |
| { | |
| "Date": "2003/06/23", | |
| "Open": 35.53, | |
| "High": 35.53, | |
| "Low": 34.35, | |
| "Close": 34.46, | |
| "Volume": 4724700 | |
| }, | |
| { | |
| "Date": "2003/06/24", | |
| "Open": 34.36, | |
| "High": 35.1, | |
| "Low": 34.32, | |
| "Close": 34.5, | |
| "Volume": 4052900 | |
| }, | |
| { | |
| "Date": "2003/06/25", | |
| "Open": 34.54, | |
| "High": 35.15, | |
| "Low": 34.24, | |
| "Close": 34.41, | |
| "Volume": 2337800 | |
| }, | |
| { | |
| "Date": "2003/06/26", | |
| "Open": 34.22, | |
| "High": 34.88, | |
| "Low": 34.12, | |
| "Close": 34.4, | |
| "Volume": 2779200 | |
| }, | |
| { | |
| "Date": "2003/06/27", | |
| "Open": 34.3, | |
| "High": 34.8, | |
| "Low": 34.2, | |
| "Close": 34.22, | |
| "Volume": 2348600 | |
| }, | |
| { | |
| "Date": "2003/06/30", | |
| "Open": 34.9, | |
| "High": 34.9, | |
| "Low": 34.03, | |
| "Close": 34.32, | |
| "Volume": 4751300 | |
| }, | |
| { | |
| "Date": "2003/07/01", | |
| "Open": 33.99, | |
| "High": 34.75, | |
| "Low": 33.89, | |
| "Close": 34.65, | |
| "Volume": 5553200 | |
| }, | |
| { | |
| "Date": "2003/07/02", | |
| "Open": 34.42, | |
| "High": 34.93, | |
| "Low": 34.25, | |
| "Close": 34.8, | |
| "Volume": 3988400 | |
| }, | |
| { | |
| "Date": "2003/07/03", | |
| "Open": 33.75, | |
| "High": 34.66, | |
| "Low": 33.75, | |
| "Close": 34.58, | |
| "Volume": 1907800 | |
| }, | |
| { | |
| "Date": "2003/07/07", | |
| "Open": 34.88, | |
| "High": 35.2, | |
| "Low": 34.71, | |
| "Close": 35.01, | |
| "Volume": 3635600 | |
| }, | |
| { | |
| "Date": "2003/07/08", | |
| "Open": 35.12, | |
| "High": 35.2, | |
| "Low": 34.38, | |
| "Close": 34.99, | |
| "Volume": 3123400 | |
| }, | |
| { | |
| "Date": "2003/07/09", | |
| "Open": 35, | |
| "High": 35.55, | |
| "Low": 34.63, | |
| "Close": 35.23, | |
| "Volume": 3450200 | |
| }, | |
| { | |
| "Date": "2003/07/10", | |
| "Open": 34.83, | |
| "High": 35.15, | |
| "Low": 34.51, | |
| "Close": 34.69, | |
| "Volume": 2101200 | |
| }, | |
| { | |
| "Date": "2003/07/11", | |
| "Open": 34.72, | |
| "High": 35.18, | |
| "Low": 34.66, | |
| "Close": 35.18, | |
| "Volume": 2083300 | |
| }, | |
| { | |
| "Date": "2003/07/14", | |
| "Open": 35.4, | |
| "High": 35.43, | |
| "Low": 34.5, | |
| "Close": 34.58, | |
| "Volume": 4104200 | |
| }, | |
| { | |
| "Date": "2003/07/15", | |
| "Open": 34.45, | |
| "High": 34.45, | |
| "Low": 33, | |
| "Close": 33.44, | |
| "Volume": 9248900 | |
| }, | |
| { | |
| "Date": "2003/07/16", | |
| "Open": 33.25, | |
| "High": 33.95, | |
| "Low": 33.07, | |
| "Close": 33.39, | |
| "Volume": 3687800 | |
| }, | |
| { | |
| "Date": "2003/07/17", | |
| "Open": 33.15, | |
| "High": 33.56, | |
| "Low": 32.12, | |
| "Close": 33.17, | |
| "Volume": 3510700 | |
| }, | |
| { | |
| "Date": "2003/07/18", | |
| "Open": 33.21, | |
| "High": 33.35, | |
| "Low": 32.52, | |
| "Close": 33.35, | |
| "Volume": 4030500 | |
| }, | |
| { | |
| "Date": "2003/07/21", | |
| "Open": 33, | |
| "High": 33, | |
| "Low": 32.14, | |
| "Close": 32.35, | |
| "Volume": 4486800 | |
| }, | |
| { | |
| "Date": "2003/07/22", | |
| "Open": 32.2, | |
| "High": 32.75, | |
| "Low": 32.2, | |
| "Close": 32.57, | |
| "Volume": 4446800 | |
| }, | |
| { | |
| "Date": "2003/07/23", | |
| "Open": 32.56, | |
| "High": 33.25, | |
| "Low": 31.75, | |
| "Close": 32.69, | |
| "Volume": 4801000 | |
| }, | |
| { | |
| "Date": "2003/07/24", | |
| "Open": 32.6, | |
| "High": 32.85, | |
| "Low": 32.19, | |
| "Close": 32.2, | |
| "Volume": 5763400 | |
| }, | |
| { | |
| "Date": "2003/07/25", | |
| "Open": 31.45, | |
| "High": 32.77, | |
| "Low": 30.05, | |
| "Close": 32.68, | |
| "Volume": 4211100 | |
| }, | |
| { | |
| "Date": "2003/07/28", | |
| "Open": 32.68, | |
| "High": 32.99, | |
| "Low": 32.5, | |
| "Close": 32.77, | |
| "Volume": 3303900 | |
| }, | |
| { | |
| "Date": "2003/07/29", | |
| "Open": 32.6, | |
| "High": 32.87, | |
| "Low": 31.99, | |
| "Close": 32.05, | |
| "Volume": 3494400 | |
| }, | |
| { | |
| "Date": "2003/07/30", | |
| "Open": 32, | |
| "High": 32.56, | |
| "Low": 32, | |
| "Close": 32.52, | |
| "Volume": 3241300 | |
| }, | |
| { | |
| "Date": "2003/07/31", | |
| "Open": 32.62, | |
| "High": 33.4, | |
| "Low": 32.62, | |
| "Close": 33.12, | |
| "Volume": 5180800 | |
| }, | |
| { | |
| "Date": "2003/08/01", | |
| "Open": 32.71, | |
| "High": 33, | |
| "Low": 32.38, | |
| "Close": 32.42, | |
| "Volume": 3530700 | |
| }, | |
| { | |
| "Date": "2003/08/04", | |
| "Open": 32.2, | |
| "High": 32.65, | |
| "Low": 31.95, | |
| "Close": 32.22, | |
| "Volume": 3231400 | |
| }, | |
| { | |
| "Date": "2003/08/05", | |
| "Open": 31.96, | |
| "High": 32.18, | |
| "Low": 31.22, | |
| "Close": 31.22, | |
| "Volume": 3887700 | |
| }, | |
| { | |
| "Date": "2003/08/06", | |
| "Open": 31.25, | |
| "High": 32.26, | |
| "Low": 31, | |
| "Close": 31.91, | |
| "Volume": 3216400 | |
| }, | |
| { | |
| "Date": "2003/08/07", | |
| "Open": 31.72, | |
| "High": 31.98, | |
| "Low": 31.35, | |
| "Close": 31.93, | |
| "Volume": 1663200 | |
| }, | |
| { | |
| "Date": "2003/08/08", | |
| "Open": 31.93, | |
| "High": 32.53, | |
| "Low": 31.92, | |
| "Close": 32.25, | |
| "Volume": 2742700 | |
| }, | |
| { | |
| "Date": "2003/08/11", | |
| "Open": 32.4, | |
| "High": 32.55, | |
| "Low": 31.71, | |
| "Close": 32.22, | |
| "Volume": 2164900 | |
| }, | |
| { | |
| "Date": "2003/08/12", | |
| "Open": 32.12, | |
| "High": 32.62, | |
| "Low": 32.06, | |
| "Close": 32.61, | |
| "Volume": 2033300 | |
| }, | |
| { | |
| "Date": "2003/08/13", | |
| "Open": 32.44, | |
| "High": 32.73, | |
| "Low": 32.23, | |
| "Close": 32.38, | |
| "Volume": 1829900 | |
| }, | |
| { | |
| "Date": "2003/08/14", | |
| "Open": 32.5, | |
| "High": 33.05, | |
| "Low": 32.12, | |
| "Close": 32.98, | |
| "Volume": 2240600 | |
| }, | |
| { | |
| "Date": "2003/08/15", | |
| "Open": 33.15, | |
| "High": 33.15, | |
| "Low": 32.66, | |
| "Close": 32.94, | |
| "Volume": 1585100 | |
| }, | |
| { | |
| "Date": "2003/08/18", | |
| "Open": 33.1, | |
| "High": 33.66, | |
| "Low": 33, | |
| "Close": 33.58, | |
| "Volume": 2984900 | |
| }, | |
| { | |
| "Date": "2003/08/19", | |
| "Open": 33.63, | |
| "High": 34.35, | |
| "Low": 33.53, | |
| "Close": 34.33, | |
| "Volume": 4370600 | |
| }, | |
| { | |
| "Date": "2003/08/20", | |
| "Open": 34.33, | |
| "High": 34.63, | |
| "Low": 33.97, | |
| "Close": 34.36, | |
| "Volume": 3063100 | |
| }, | |
| { | |
| "Date": "2003/08/21", | |
| "Open": 34.5, | |
| "High": 35.25, | |
| "Low": 34.48, | |
| "Close": 34.94, | |
| "Volume": 3911800 | |
| }, | |
| { | |
| "Date": "2003/08/22", | |
| "Open": 35.65, | |
| "High": 36.28, | |
| "Low": 35.45, | |
| "Close": 35.68, | |
| "Volume": 6336600 | |
| }, | |
| { | |
| "Date": "2003/08/25", | |
| "Open": 35.67, | |
| "High": 35.77, | |
| "Low": 35.13, | |
| "Close": 35.3, | |
| "Volume": 2970500 | |
| }, | |
| { | |
| "Date": "2003/08/26", | |
| "Open": 35.2, | |
| "High": 35.8, | |
| "Low": 35.11, | |
| "Close": 35.71, | |
| "Volume": 3392900 | |
| }, | |
| { | |
| "Date": "2003/08/27", | |
| "Open": 35.65, | |
| "High": 36.35, | |
| "Low": 35.34, | |
| "Close": 36.14, | |
| "Volume": 3780900 | |
| }, | |
| { | |
| "Date": "2003/08/28", | |
| "Open": 36.14, | |
| "High": 37.07, | |
| "Low": 36.02, | |
| "Close": 36.98, | |
| "Volume": 3967400 | |
| }, | |
| { | |
| "Date": "2003/08/29", | |
| "Open": 36.9, | |
| "High": 37.46, | |
| "Low": 36.58, | |
| "Close": 37.39, | |
| "Volume": 2705100 | |
| }, | |
| { | |
| "Date": "2003/09/02", | |
| "Open": 37.49, | |
| "High": 37.78, | |
| "Low": 37.24, | |
| "Close": 37.69, | |
| "Volume": 2951500 | |
| }, | |
| { | |
| "Date": "2003/09/03", | |
| "Open": 37.8, | |
| "High": 38.9, | |
| "Low": 37.51, | |
| "Close": 38.37, | |
| "Volume": 4865000 | |
| }, | |
| { | |
| "Date": "2003/09/04", | |
| "Open": 38.37, | |
| "High": 38.76, | |
| "Low": 37.79, | |
| "Close": 37.89, | |
| "Volume": 3046500 | |
| }, | |
| { | |
| "Date": "2003/09/05", | |
| "Open": 37.89, | |
| "High": 37.89, | |
| "Low": 36.8, | |
| "Close": 37.16, | |
| "Volume": 3861300 | |
| }, | |
| { | |
| "Date": "2003/09/08", | |
| "Open": 37.45, | |
| "High": 37.59, | |
| "Low": 36.74, | |
| "Close": 36.96, | |
| "Volume": 4602700 | |
| }, | |
| { | |
| "Date": "2003/09/09", | |
| "Open": 36.75, | |
| "High": 36.91, | |
| "Low": 36.25, | |
| "Close": 36.33, | |
| "Volume": 3442400 | |
| }, | |
| { | |
| "Date": "2003/09/10", | |
| "Open": 36.1, | |
| "High": 36.49, | |
| "Low": 35.33, | |
| "Close": 35.62, | |
| "Volume": 4012700 | |
| }, | |
| { | |
| "Date": "2003/09/11", | |
| "Open": 35.62, | |
| "High": 36.1, | |
| "Low": 35.11, | |
| "Close": 35.72, | |
| "Volume": 3862000 | |
| }, | |
| { | |
| "Date": "2003/09/12", | |
| "Open": 35.72, | |
| "High": 36, | |
| "Low": 35.47, | |
| "Close": 35.66, | |
| "Volume": 3373100 | |
| }, | |
| { | |
| "Date": "2003/09/15", | |
| "Open": 35.47, | |
| "High": 35.67, | |
| "Low": 35.21, | |
| "Close": 35.5, | |
| "Volume": 2233100 | |
| }, | |
| { | |
| "Date": "2003/09/16", | |
| "Open": 35.48, | |
| "High": 35.95, | |
| "Low": 35.48, | |
| "Close": 35.81, | |
| "Volume": 3015900 | |
| }, | |
| { | |
| "Date": "2003/09/17", | |
| "Open": 35.72, | |
| "High": 35.85, | |
| "Low": 35.43, | |
| "Close": 35.43, | |
| "Volume": 1569800 | |
| }, | |
| { | |
| "Date": "2003/09/18", | |
| "Open": 35.68, | |
| "High": 36.34, | |
| "Low": 35.48, | |
| "Close": 36.14, | |
| "Volume": 3353600 | |
| }, | |
| { | |
| "Date": "2003/09/19", | |
| "Open": 36.14, | |
| "High": 36.6, | |
| "Low": 35.67, | |
| "Close": 35.79, | |
| "Volume": 3346600 | |
| }, | |
| { | |
| "Date": "2003/09/22", | |
| "Open": 35.45, | |
| "High": 35.45, | |
| "Low": 34.71, | |
| "Close": 34.89, | |
| "Volume": 2719700 | |
| }, | |
| { | |
| "Date": "2003/09/23", | |
| "Open": 34.69, | |
| "High": 35.32, | |
| "Low": 34.26, | |
| "Close": 35.15, | |
| "Volume": 3252700 | |
| }, | |
| { | |
| "Date": "2003/09/24", | |
| "Open": 34.9, | |
| "High": 35.08, | |
| "Low": 34.08, | |
| "Close": 34.2, | |
| "Volume": 3007900 | |
| }, | |
| { | |
| "Date": "2003/09/25", | |
| "Open": 33.96, | |
| "High": 34.49, | |
| "Low": 33.66, | |
| "Close": 33.76, | |
| "Volume": 3047000 | |
| }, | |
| { | |
| "Date": "2003/09/26", | |
| "Open": 33.82, | |
| "High": 34.38, | |
| "Low": 33.7, | |
| "Close": 34.01, | |
| "Volume": 3040000 | |
| }, | |
| { | |
| "Date": "2003/09/29", | |
| "Open": 34.45, | |
| "High": 34.85, | |
| "Low": 34.31, | |
| "Close": 34.45, | |
| "Volume": 3372400 | |
| }, | |
| { | |
| "Date": "2003/09/30", | |
| "Open": 34.15, | |
| "High": 34.6, | |
| "Low": 33.89, | |
| "Close": 34.33, | |
| "Volume": 2724900 | |
| }, | |
| { | |
| "Date": "2003/10/01", | |
| "Open": 34.5, | |
| "High": 35.36, | |
| "Low": 34.4, | |
| "Close": 35.34, | |
| "Volume": 2623400 | |
| }, | |
| { | |
| "Date": "2003/10/02", | |
| "Open": 35, | |
| "High": 35.45, | |
| "Low": 34.81, | |
| "Close": 35.33, | |
| "Volume": 2319900 | |
| }, | |
| { | |
| "Date": "2003/10/03", | |
| "Open": 35.84, | |
| "High": 36.32, | |
| "Low": 35.57, | |
| "Close": 35.85, | |
| "Volume": 3514600 | |
| }, | |
| { | |
| "Date": "2003/10/06", | |
| "Open": 35.6, | |
| "High": 35.92, | |
| "Low": 35.26, | |
| "Close": 35.81, | |
| "Volume": 2127700 | |
| }, | |
| { | |
| "Date": "2003/10/07", | |
| "Open": 36.1, | |
| "High": 36.29, | |
| "Low": 35.53, | |
| "Close": 36.17, | |
| "Volume": 2188500 | |
| }, | |
| { | |
| "Date": "2003/10/08", | |
| "Open": 35.9, | |
| "High": 36.44, | |
| "Low": 35.75, | |
| "Close": 36.28, | |
| "Volume": 2246500 | |
| }, | |
| { | |
| "Date": "2003/10/09", | |
| "Open": 36.28, | |
| "High": 37.26, | |
| "Low": 36.28, | |
| "Close": 36.79, | |
| "Volume": 3630800 | |
| }, | |
| { | |
| "Date": "2003/10/10", | |
| "Open": 37, | |
| "High": 37.24, | |
| "Low": 36.88, | |
| "Close": 36.95, | |
| "Volume": 2557900 | |
| }, | |
| { | |
| "Date": "2003/10/13", | |
| "Open": 36.96, | |
| "High": 37.3, | |
| "Low": 36.9, | |
| "Close": 37.3, | |
| "Volume": 2159800 | |
| }, | |
| { | |
| "Date": "2003/10/14", | |
| "Open": 37, | |
| "High": 37.23, | |
| "Low": 36.82, | |
| "Close": 37.15, | |
| "Volume": 2871300 | |
| }, | |
| { | |
| "Date": "2003/10/15", | |
| "Open": 36.92, | |
| "High": 37.09, | |
| "Low": 36.61, | |
| "Close": 37, | |
| "Volume": 2813900 | |
| }, | |
| { | |
| "Date": "2003/10/16", | |
| "Open": 36.8, | |
| "High": 37.68, | |
| "Low": 36.71, | |
| "Close": 37.45, | |
| "Volume": 2795400 | |
| }, | |
| { | |
| "Date": "2003/10/17", | |
| "Open": 37.5, | |
| "High": 37.75, | |
| "Low": 37.19, | |
| "Close": 37.24, | |
| "Volume": 2141300 | |
| }, | |
| { | |
| "Date": "2003/10/20", | |
| "Open": 37.05, | |
| "High": 37.61, | |
| "Low": 36.92, | |
| "Close": 37.27, | |
| "Volume": 1907400 | |
| }, | |
| { | |
| "Date": "2003/10/21", | |
| "Open": 37.25, | |
| "High": 37.25, | |
| "Low": 36.32, | |
| "Close": 36.6, | |
| "Volume": 2293900 | |
| }, | |
| { | |
| "Date": "2003/10/22", | |
| "Open": 36.64, | |
| "High": 36.64, | |
| "Low": 35.95, | |
| "Close": 36.16, | |
| "Volume": 2122800 | |
| }, | |
| { | |
| "Date": "2003/10/23", | |
| "Open": 36.16, | |
| "High": 36.16, | |
| "Low": 35.52, | |
| "Close": 35.94, | |
| "Volume": 2288800 | |
| }, | |
| { | |
| "Date": "2003/10/24", | |
| "Open": 35.45, | |
| "High": 36.28, | |
| "Low": 35.45, | |
| "Close": 36.28, | |
| "Volume": 2002400 | |
| }, | |
| { | |
| "Date": "2003/10/27", | |
| "Open": 36.27, | |
| "High": 36.49, | |
| "Low": 35.92, | |
| "Close": 36.04, | |
| "Volume": 1524700 | |
| }, | |
| { | |
| "Date": "2003/10/28", | |
| "Open": 36.05, | |
| "High": 36.38, | |
| "Low": 35.31, | |
| "Close": 36.04, | |
| "Volume": 3725600 | |
| }, | |
| { | |
| "Date": "2003/10/29", | |
| "Open": 36.2, | |
| "High": 38.9, | |
| "Low": 36.2, | |
| "Close": 38.5, | |
| "Volume": 8102300 | |
| }, | |
| { | |
| "Date": "2003/10/30", | |
| "Open": 39, | |
| "High": 39.21, | |
| "Low": 38.68, | |
| "Close": 38.77, | |
| "Volume": 5509800 | |
| }, | |
| { | |
| "Date": "2003/10/31", | |
| "Open": 38.9, | |
| "High": 39, | |
| "Low": 38.11, | |
| "Close": 38.49, | |
| "Volume": 2970300 | |
| }, | |
| { | |
| "Date": "2003/11/03", | |
| "Open": 38.54, | |
| "High": 39.25, | |
| "Low": 38.54, | |
| "Close": 38.91, | |
| "Volume": 2541400 | |
| }, | |
| { | |
| "Date": "2003/11/04", | |
| "Open": 38.67, | |
| "High": 39.06, | |
| "Low": 38.51, | |
| "Close": 38.73, | |
| "Volume": 2110000 | |
| }, | |
| { | |
| "Date": "2003/11/05", | |
| "Open": 38.75, | |
| "High": 39, | |
| "Low": 38.31, | |
| "Close": 38.6, | |
| "Volume": 2581800 | |
| }, | |
| { | |
| "Date": "2003/11/06", | |
| "Open": 38.9, | |
| "High": 39.05, | |
| "Low": 38.36, | |
| "Close": 38.89, | |
| "Volume": 2927800 | |
| }, | |
| { | |
| "Date": "2003/11/07", | |
| "Open": 39.2, | |
| "High": 39.23, | |
| "Low": 38.71, | |
| "Close": 38.9, | |
| "Volume": 2572800 | |
| }, | |
| { | |
| "Date": "2003/11/10", | |
| "Open": 39, | |
| "High": 39, | |
| "Low": 38.39, | |
| "Close": 38.83, | |
| "Volume": 2260800 | |
| }, | |
| { | |
| "Date": "2003/11/11", | |
| "Open": 38.85, | |
| "High": 38.85, | |
| "Low": 38.06, | |
| "Close": 38.32, | |
| "Volume": 2368000 | |
| }, | |
| { | |
| "Date": "2003/11/12", | |
| "Open": 38.14, | |
| "High": 39.29, | |
| "Low": 38.1, | |
| "Close": 39.07, | |
| "Volume": 2906600 | |
| }, | |
| { | |
| "Date": "2003/11/13", | |
| "Open": 40, | |
| "High": 40.15, | |
| "Low": 38.5, | |
| "Close": 39.9, | |
| "Volume": 4035700 | |
| }, | |
| { | |
| "Date": "2003/11/14", | |
| "Open": 39.98, | |
| "High": 40, | |
| "Low": 38.97, | |
| "Close": 39.25, | |
| "Volume": 1873200 | |
| }, | |
| { | |
| "Date": "2003/11/17", | |
| "Open": 39, | |
| "High": 39.97, | |
| "Low": 38.9, | |
| "Close": 39.74, | |
| "Volume": 3382600 | |
| }, | |
| { | |
| "Date": "2003/11/18", | |
| "Open": 39.25, | |
| "High": 39.67, | |
| "Low": 38.51, | |
| "Close": 38.83, | |
| "Volume": 5336200 | |
| }, | |
| { | |
| "Date": "2003/11/19", | |
| "Open": 38.6, | |
| "High": 39.62, | |
| "Low": 38.53, | |
| "Close": 39.4, | |
| "Volume": 2439700 | |
| }, | |
| { | |
| "Date": "2003/11/20", | |
| "Open": 39.1, | |
| "High": 39.57, | |
| "Low": 38.54, | |
| "Close": 39.35, | |
| "Volume": 2603700 | |
| }, | |
| { | |
| "Date": "2003/11/21", | |
| "Open": 39.35, | |
| "High": 39.48, | |
| "Low": 38.5, | |
| "Close": 38.86, | |
| "Volume": 2779200 | |
| }, | |
| { | |
| "Date": "2003/11/24", | |
| "Open": 38.86, | |
| "High": 39.05, | |
| "Low": 38.02, | |
| "Close": 38.89, | |
| "Volume": 6186300 | |
| }, | |
| { | |
| "Date": "2003/11/25", | |
| "Open": 38.67, | |
| "High": 38.9, | |
| "Low": 38.2, | |
| "Close": 38.26, | |
| "Volume": 3814500 | |
| }, | |
| { | |
| "Date": "2003/11/26", | |
| "Open": 38.2, | |
| "High": 38.38, | |
| "Low": 37.61, | |
| "Close": 38.28, | |
| "Volume": 3464600 | |
| }, | |
| { | |
| "Date": "2003/11/28", | |
| "Open": 38.38, | |
| "High": 38.75, | |
| "Low": 38.24, | |
| "Close": 38.39, | |
| "Volume": 1190500 | |
| }, | |
| { | |
| "Date": "2003/12/01", | |
| "Open": 38, | |
| "High": 38.68, | |
| "Low": 37.49, | |
| "Close": 38.02, | |
| "Volume": 7139900 | |
| }, | |
| { | |
| "Date": "2003/12/02", | |
| "Open": 37.8, | |
| "High": 38.47, | |
| "Low": 37.6, | |
| "Close": 37.83, | |
| "Volume": 6217000 | |
| }, | |
| { | |
| "Date": "2003/12/03", | |
| "Open": 37.88, | |
| "High": 38.68, | |
| "Low": 37.65, | |
| "Close": 38.52, | |
| "Volume": 3534900 | |
| }, | |
| { | |
| "Date": "2003/12/04", | |
| "Open": 38.52, | |
| "High": 39.2, | |
| "Low": 38.35, | |
| "Close": 39.11, | |
| "Volume": 2931200 | |
| }, | |
| { | |
| "Date": "2003/12/05", | |
| "Open": 38.86, | |
| "High": 38.94, | |
| "Low": 37.87, | |
| "Close": 38, | |
| "Volume": 4283200 | |
| }, | |
| { | |
| "Date": "2003/12/08", | |
| "Open": 38.01, | |
| "High": 39.12, | |
| "Low": 38.01, | |
| "Close": 39.12, | |
| "Volume": 2935700 | |
| }, | |
| { | |
| "Date": "2003/12/09", | |
| "Open": 39.05, | |
| "High": 39.12, | |
| "Low": 38.15, | |
| "Close": 38.58, | |
| "Volume": 3329800 | |
| }, | |
| { | |
| "Date": "2003/12/10", | |
| "Open": 38.5, | |
| "High": 39.58, | |
| "Low": 38.29, | |
| "Close": 38.87, | |
| "Volume": 3176900 | |
| }, | |
| { | |
| "Date": "2003/12/11", | |
| "Open": 38.9, | |
| "High": 39.61, | |
| "Low": 38.9, | |
| "Close": 39.56, | |
| "Volume": 3054400 | |
| }, | |
| { | |
| "Date": "2003/12/12", | |
| "Open": 39.65, | |
| "High": 39.65, | |
| "Low": 38.9, | |
| "Close": 39.37, | |
| "Volume": 2601900 | |
| }, | |
| { | |
| "Date": "2003/12/15", | |
| "Open": 40, | |
| "High": 40, | |
| "Low": 39.2, | |
| "Close": 39.2, | |
| "Volume": 2699700 | |
| }, | |
| { | |
| "Date": "2003/12/16", | |
| "Open": 39.17, | |
| "High": 39.99, | |
| "Low": 39.17, | |
| "Close": 39.93, | |
| "Volume": 2823400 | |
| }, | |
| { | |
| "Date": "2003/12/17", | |
| "Open": 40.01, | |
| "High": 41.09, | |
| "Low": 39.97, | |
| "Close": 40.86, | |
| "Volume": 5532800 | |
| }, | |
| { | |
| "Date": "2003/12/18", | |
| "Open": 40.55, | |
| "High": 41.38, | |
| "Low": 40.55, | |
| "Close": 41.35, | |
| "Volume": 3141600 | |
| }, | |
| { | |
| "Date": "2003/12/19", | |
| "Open": 41.73, | |
| "High": 41.95, | |
| "Low": 41.15, | |
| "Close": 41.48, | |
| "Volume": 5622100 | |
| }, | |
| { | |
| "Date": "2003/12/22", | |
| "Open": 40.45, | |
| "High": 41.88, | |
| "Low": 40.45, | |
| "Close": 41.6, | |
| "Volume": 2725800 | |
| }, | |
| { | |
| "Date": "2003/12/23", | |
| "Open": 41.72, | |
| "High": 42, | |
| "Low": 41.66, | |
| "Close": 41.94, | |
| "Volume": 2110500 | |
| }, | |
| { | |
| "Date": "2003/12/24", | |
| "Open": 41.6, | |
| "High": 41.86, | |
| "Low": 41.29, | |
| "Close": 41.36, | |
| "Volume": 1334800 | |
| }, | |
| { | |
| "Date": "2003/12/26", | |
| "Open": 41.5, | |
| "High": 41.66, | |
| "Low": 41.35, | |
| "Close": 41.47, | |
| "Volume": 502100 | |
| }, | |
| { | |
| "Date": "2003/12/29", | |
| "Open": 41.54, | |
| "High": 42.03, | |
| "Low": 41.37, | |
| "Close": 42, | |
| "Volume": 1802200 | |
| }, | |
| { | |
| "Date": "2003/12/30", | |
| "Open": 42.9, | |
| "High": 43.37, | |
| "Low": 42.17, | |
| "Close": 42.28, | |
| "Volume": 4842500 | |
| }, | |
| { | |
| "Date": "2003/12/31", | |
| "Open": 42.53, | |
| "High": 42.56, | |
| "Low": 41.89, | |
| "Close": 42.14, | |
| "Volume": 2348400 | |
| }, | |
| { | |
| "Date": "2004/01/02", | |
| "Open": 42.6, | |
| "High": 42.85, | |
| "Low": 41.71, | |
| "Close": 41.99, | |
| "Volume": 3144600 | |
| }, | |
| { | |
| "Date": "2004/01/05", | |
| "Open": 42, | |
| "High": 42.58, | |
| "Low": 41.94, | |
| "Close": 42.07, | |
| "Volume": 4112500 | |
| }, | |
| { | |
| "Date": "2004/01/06", | |
| "Open": 42, | |
| "High": 42, | |
| "Low": 41.47, | |
| "Close": 41.93, | |
| "Volume": 2506100 | |
| }, | |
| { | |
| "Date": "2004/01/07", | |
| "Open": 41.5, | |
| "High": 42.65, | |
| "Low": 41.5, | |
| "Close": 42.28, | |
| "Volume": 4212600 | |
| }, | |
| { | |
| "Date": "2004/01/08", | |
| "Open": 42.5, | |
| "High": 43.14, | |
| "Low": 42.26, | |
| "Close": 42.86, | |
| "Volume": 3101500 | |
| }, | |
| { | |
| "Date": "2004/01/09", | |
| "Open": 42.86, | |
| "High": 44.53, | |
| "Low": 42.54, | |
| "Close": 42.64, | |
| "Volume": 4077600 | |
| }, | |
| { | |
| "Date": "2004/01/12", | |
| "Open": 42.64, | |
| "High": 42.64, | |
| "Low": 42.05, | |
| "Close": 42.41, | |
| "Volume": 2449200 | |
| }, | |
| { | |
| "Date": "2004/01/13", | |
| "Open": 42.3, | |
| "High": 42.47, | |
| "Low": 41.6, | |
| "Close": 42.24, | |
| "Volume": 2377700 | |
| }, | |
| { | |
| "Date": "2004/01/14", | |
| "Open": 42.6, | |
| "High": 43.3, | |
| "Low": 42.56, | |
| "Close": 43.11, | |
| "Volume": 2952200 | |
| }, | |
| { | |
| "Date": "2004/01/15", | |
| "Open": 43.2, | |
| "High": 43.4, | |
| "Low": 42.71, | |
| "Close": 43.04, | |
| "Volume": 2324500 | |
| }, | |
| { | |
| "Date": "2004/01/16", | |
| "Open": 43.45, | |
| "High": 44.03, | |
| "Low": 43.06, | |
| "Close": 44.01, | |
| "Volume": 2640700 | |
| }, | |
| { | |
| "Date": "2004/01/20", | |
| "Open": 44.55, | |
| "High": 44.71, | |
| "Low": 42.98, | |
| "Close": 43.18, | |
| "Volume": 4949100 | |
| }, | |
| { | |
| "Date": "2004/01/21", | |
| "Open": 43.23, | |
| "High": 43.82, | |
| "Low": 42.9, | |
| "Close": 43.6, | |
| "Volume": 3564600 | |
| }, | |
| { | |
| "Date": "2004/01/22", | |
| "Open": 43.4, | |
| "High": 43.63, | |
| "Low": 42.88, | |
| "Close": 42.9, | |
| "Volume": 2577300 | |
| }, | |
| { | |
| "Date": "2004/01/23", | |
| "Open": 42.85, | |
| "High": 43.08, | |
| "Low": 41.64, | |
| "Close": 41.85, | |
| "Volume": 3902300 | |
| }, | |
| { | |
| "Date": "2004/01/26", | |
| "Open": 41.85, | |
| "High": 42.54, | |
| "Low": 41.65, | |
| "Close": 42.44, | |
| "Volume": 2856800 | |
| }, | |
| { | |
| "Date": "2004/01/27", | |
| "Open": 42.3, | |
| "High": 42.6, | |
| "Low": 41.65, | |
| "Close": 41.94, | |
| "Volume": 2110700 | |
| }, | |
| { | |
| "Date": "2004/01/28", | |
| "Open": 41.95, | |
| "High": 42.6, | |
| "Low": 41.5, | |
| "Close": 41.54, | |
| "Volume": 3306600 | |
| }, | |
| { | |
| "Date": "2004/01/29", | |
| "Open": 42.1, | |
| "High": 42.68, | |
| "Low": 42, | |
| "Close": 42.3, | |
| "Volume": 3412300 | |
| }, | |
| { | |
| "Date": "2004/01/30", | |
| "Open": 42, | |
| "High": 42.15, | |
| "Low": 41.52, | |
| "Close": 41.75, | |
| "Volume": 2588900 | |
| }, | |
| { | |
| "Date": "2004/02/02", | |
| "Open": 41.67, | |
| "High": 43.09, | |
| "Low": 41.6, | |
| "Close": 42.54, | |
| "Volume": 3184400 | |
| }, | |
| { | |
| "Date": "2004/02/03", | |
| "Open": 42.54, | |
| "High": 43.48, | |
| "Low": 42.21, | |
| "Close": 43.1, | |
| "Volume": 3797200 | |
| }, | |
| { | |
| "Date": "2004/02/04", | |
| "Open": 43.1, | |
| "High": 44.25, | |
| "Low": 43.05, | |
| "Close": 43.56, | |
| "Volume": 5379600 | |
| }, | |
| { | |
| "Date": "2004/02/05", | |
| "Open": 43.63, | |
| "High": 44.45, | |
| "Low": 43.58, | |
| "Close": 44.36, | |
| "Volume": 3049800 | |
| }, | |
| { | |
| "Date": "2004/02/06", | |
| "Open": 44.36, | |
| "High": 45.02, | |
| "Low": 43.99, | |
| "Close": 44.35, | |
| "Volume": 4736100 | |
| }, | |
| { | |
| "Date": "2004/02/09", | |
| "Open": 44.2, | |
| "High": 44.35, | |
| "Low": 43.72, | |
| "Close": 43.96, | |
| "Volume": 3022200 | |
| }, | |
| { | |
| "Date": "2004/02/10", | |
| "Open": 43.82, | |
| "High": 43.9, | |
| "Low": 43.5, | |
| "Close": 43.77, | |
| "Volume": 2796600 | |
| }, | |
| { | |
| "Date": "2004/02/11", | |
| "Open": 43.6, | |
| "High": 44.61, | |
| "Low": 43.32, | |
| "Close": 44.49, | |
| "Volume": 3145400 | |
| }, | |
| { | |
| "Date": "2004/02/12", | |
| "Open": 44.3, | |
| "High": 44.48, | |
| "Low": 44.02, | |
| "Close": 44.37, | |
| "Volume": 1761500 | |
| }, | |
| { | |
| "Date": "2004/02/13", | |
| "Open": 44.2, | |
| "High": 44.66, | |
| "Low": 44.17, | |
| "Close": 44.45, | |
| "Volume": 1923700 | |
| }, | |
| { | |
| "Date": "2004/02/17", | |
| "Open": 44.6, | |
| "High": 44.75, | |
| "Low": 44.39, | |
| "Close": 44.6, | |
| "Volume": 2049200 | |
| }, | |
| { | |
| "Date": "2004/02/18", | |
| "Open": 44.9, | |
| "High": 45.1, | |
| "Low": 44.38, | |
| "Close": 44.59, | |
| "Volume": 2950400 | |
| }, | |
| { | |
| "Date": "2004/02/19", | |
| "Open": 44.9, | |
| "High": 44.96, | |
| "Low": 44.4, | |
| "Close": 44.52, | |
| "Volume": 3402700 | |
| }, | |
| { | |
| "Date": "2004/02/20", | |
| "Open": 44.65, | |
| "High": 44.94, | |
| "Low": 44.3, | |
| "Close": 44.34, | |
| "Volume": 3275100 | |
| }, | |
| { | |
| "Date": "2004/02/23", | |
| "Open": 44.54, | |
| "High": 44.57, | |
| "Low": 43.09, | |
| "Close": 43.62, | |
| "Volume": 4029300 | |
| }, | |
| { | |
| "Date": "2004/02/24", | |
| "Open": 43.3, | |
| "High": 43.73, | |
| "Low": 42.9, | |
| "Close": 43.22, | |
| "Volume": 3135300 | |
| }, | |
| { | |
| "Date": "2004/02/25", | |
| "Open": 43.22, | |
| "High": 44.06, | |
| "Low": 43.09, | |
| "Close": 43.82, | |
| "Volume": 3074000 | |
| }, | |
| { | |
| "Date": "2004/02/26", | |
| "Open": 43, | |
| "High": 43.72, | |
| "Low": 41.97, | |
| "Close": 42.44, | |
| "Volume": 7116200 | |
| }, | |
| { | |
| "Date": "2004/02/27", | |
| "Open": 42.6, | |
| "High": 43.57, | |
| "Low": 42.6, | |
| "Close": 43.37, | |
| "Volume": 6432900 | |
| }, | |
| { | |
| "Date": "2004/03/01", | |
| "Open": 43.68, | |
| "High": 43.87, | |
| "Low": 43, | |
| "Close": 43.77, | |
| "Volume": 2612300 | |
| }, | |
| { | |
| "Date": "2004/03/02", | |
| "Open": 43.55, | |
| "High": 43.86, | |
| "Low": 42.98, | |
| "Close": 43.33, | |
| "Volume": 2842600 | |
| }, | |
| { | |
| "Date": "2004/03/03", | |
| "Open": 43.07, | |
| "High": 43.4, | |
| "Low": 42.96, | |
| "Close": 43.06, | |
| "Volume": 2838400 | |
| }, | |
| { | |
| "Date": "2004/03/04", | |
| "Open": 42.87, | |
| "High": 43, | |
| "Low": 42.22, | |
| "Close": 42.63, | |
| "Volume": 2419900 | |
| }, | |
| { | |
| "Date": "2004/03/05", | |
| "Open": 42.55, | |
| "High": 42.9, | |
| "Low": 42.14, | |
| "Close": 42.72, | |
| "Volume": 3121600 | |
| }, | |
| { | |
| "Date": "2004/03/08", | |
| "Open": 42.72, | |
| "High": 42.85, | |
| "Low": 42.39, | |
| "Close": 42.42, | |
| "Volume": 2539800 | |
| }, | |
| { | |
| "Date": "2004/03/09", | |
| "Open": 42.2, | |
| "High": 42.7, | |
| "Low": 41.41, | |
| "Close": 41.68, | |
| "Volume": 3559400 | |
| }, | |
| { | |
| "Date": "2004/03/10", | |
| "Open": 41.75, | |
| "High": 41.75, | |
| "Low": 40.73, | |
| "Close": 41.12, | |
| "Volume": 3732000 | |
| }, | |
| { | |
| "Date": "2004/03/11", | |
| "Open": 41, | |
| "High": 41.12, | |
| "Low": 40.07, | |
| "Close": 40.15, | |
| "Volume": 3097100 | |
| }, | |
| { | |
| "Date": "2004/03/12", | |
| "Open": 40.08, | |
| "High": 40.39, | |
| "Low": 39.43, | |
| "Close": 40.3, | |
| "Volume": 4587900 | |
| }, | |
| { | |
| "Date": "2004/03/15", | |
| "Open": 39.95, | |
| "High": 40.46, | |
| "Low": 39.7, | |
| "Close": 39.78, | |
| "Volume": 3105100 | |
| }, | |
| { | |
| "Date": "2004/03/16", | |
| "Open": 39.74, | |
| "High": 39.74, | |
| "Low": 38.98, | |
| "Close": 39.41, | |
| "Volume": 3628100 | |
| }, | |
| { | |
| "Date": "2004/03/17", | |
| "Open": 39.55, | |
| "High": 39.89, | |
| "Low": 39.48, | |
| "Close": 39.8, | |
| "Volume": 2577700 | |
| }, | |
| { | |
| "Date": "2004/03/18", | |
| "Open": 39.75, | |
| "High": 39.93, | |
| "Low": 39.3, | |
| "Close": 39.72, | |
| "Volume": 2349100 | |
| }, | |
| { | |
| "Date": "2004/03/19", | |
| "Open": 39.72, | |
| "High": 40.05, | |
| "Low": 39.37, | |
| "Close": 39.43, | |
| "Volume": 2721700 | |
| }, | |
| { | |
| "Date": "2004/03/22", | |
| "Open": 39.38, | |
| "High": 39.38, | |
| "Low": 38.04, | |
| "Close": 38.68, | |
| "Volume": 4473700 | |
| }, | |
| { | |
| "Date": "2004/03/23", | |
| "Open": 38.93, | |
| "High": 39.89, | |
| "Low": 38.93, | |
| "Close": 39.11, | |
| "Volume": 3489100 | |
| }, | |
| { | |
| "Date": "2004/03/24", | |
| "Open": 38.73, | |
| "High": 39.27, | |
| "Low": 38.34, | |
| "Close": 39.03, | |
| "Volume": 3362300 | |
| }, | |
| { | |
| "Date": "2004/03/25", | |
| "Open": 39.25, | |
| "High": 39.9, | |
| "Low": 39.1, | |
| "Close": 39.72, | |
| "Volume": 2018400 | |
| }, | |
| { | |
| "Date": "2004/03/26", | |
| "Open": 39.52, | |
| "High": 39.77, | |
| "Low": 39.1, | |
| "Close": 39.35, | |
| "Volume": 3481000 | |
| }, | |
| { | |
| "Date": "2004/03/29", | |
| "Open": 39.8, | |
| "High": 40.02, | |
| "Low": 39.6, | |
| "Close": 39.93, | |
| "Volume": 2126500 | |
| }, | |
| { | |
| "Date": "2004/03/30", | |
| "Open": 39.85, | |
| "High": 40.43, | |
| "Low": 39.7, | |
| "Close": 40.33, | |
| "Volume": 2464800 | |
| }, | |
| { | |
| "Date": "2004/03/31", | |
| "Open": 40.5, | |
| "High": 41.35, | |
| "Low": 40.32, | |
| "Close": 41.07, | |
| "Volume": 3360800 | |
| }, | |
| { | |
| "Date": "2004/04/01", | |
| "Open": 41.07, | |
| "High": 41.27, | |
| "Low": 40.6, | |
| "Close": 40.77, | |
| "Volume": 2310200 | |
| }, | |
| { | |
| "Date": "2004/04/02", | |
| "Open": 41.1, | |
| "High": 42.24, | |
| "Low": 41.05, | |
| "Close": 41.84, | |
| "Volume": 3260800 | |
| }, | |
| { | |
| "Date": "2004/04/05", | |
| "Open": 42.94, | |
| "High": 42.94, | |
| "Low": 41.85, | |
| "Close": 42.54, | |
| "Volume": 2350900 | |
| }, | |
| { | |
| "Date": "2004/04/06", | |
| "Open": 42.5, | |
| "High": 42.5, | |
| "Low": 42.11, | |
| "Close": 42.36, | |
| "Volume": 1917300 | |
| }, | |
| { | |
| "Date": "2004/04/07", | |
| "Open": 42.16, | |
| "High": 42.36, | |
| "Low": 41.51, | |
| "Close": 41.76, | |
| "Volume": 2583900 | |
| }, | |
| { | |
| "Date": "2004/04/08", | |
| "Open": 41.95, | |
| "High": 42.23, | |
| "Low": 41.2, | |
| "Close": 41.35, | |
| "Volume": 2145400 | |
| }, | |
| { | |
| "Date": "2004/04/12", | |
| "Open": 41.7, | |
| "High": 42.19, | |
| "Low": 41.6, | |
| "Close": 42.15, | |
| "Volume": 1595900 | |
| }, | |
| { | |
| "Date": "2004/04/13", | |
| "Open": 42.17, | |
| "High": 42.6, | |
| "Low": 41.68, | |
| "Close": 41.78, | |
| "Volume": 2180600 | |
| }, | |
| { | |
| "Date": "2004/04/14", | |
| "Open": 41.73, | |
| "High": 41.9, | |
| "Low": 41.42, | |
| "Close": 41.57, | |
| "Volume": 1573200 | |
| }, | |
| { | |
| "Date": "2004/04/15", | |
| "Open": 41.85, | |
| "High": 42.03, | |
| "Low": 41.11, | |
| "Close": 41.53, | |
| "Volume": 1509400 | |
| }, | |
| { | |
| "Date": "2004/04/16", | |
| "Open": 42.03, | |
| "High": 42.24, | |
| "Low": 41.4, | |
| "Close": 41.5, | |
| "Volume": 2614700 | |
| }, | |
| { | |
| "Date": "2004/04/19", | |
| "Open": 41.63, | |
| "High": 41.71, | |
| "Low": 41.39, | |
| "Close": 41.49, | |
| "Volume": 1307500 | |
| }, | |
| { | |
| "Date": "2004/04/20", | |
| "Open": 41.47, | |
| "High": 41.7, | |
| "Low": 40.55, | |
| "Close": 40.55, | |
| "Volume": 2290300 | |
| }, | |
| { | |
| "Date": "2004/04/21", | |
| "Open": 40.49, | |
| "High": 41.22, | |
| "Low": 40.31, | |
| "Close": 40.85, | |
| "Volume": 2134200 | |
| }, | |
| { | |
| "Date": "2004/04/22", | |
| "Open": 41.7, | |
| "High": 42.63, | |
| "Low": 41.35, | |
| "Close": 42.27, | |
| "Volume": 3579300 | |
| }, | |
| { | |
| "Date": "2004/04/23", | |
| "Open": 42.16, | |
| "High": 42.75, | |
| "Low": 41.87, | |
| "Close": 42.45, | |
| "Volume": 2218800 | |
| }, | |
| { | |
| "Date": "2004/04/26", | |
| "Open": 43.15, | |
| "High": 43.5, | |
| "Low": 42.93, | |
| "Close": 43.24, | |
| "Volume": 3268200 | |
| }, | |
| { | |
| "Date": "2004/04/27", | |
| "Open": 43.24, | |
| "High": 44, | |
| "Low": 43.24, | |
| "Close": 43.55, | |
| "Volume": 2884300 | |
| }, | |
| { | |
| "Date": "2004/04/28", | |
| "Open": 44.05, | |
| "High": 44.9, | |
| "Low": 43.55, | |
| "Close": 44.03, | |
| "Volume": 5964000 | |
| }, | |
| { | |
| "Date": "2004/04/29", | |
| "Open": 44.03, | |
| "High": 44.15, | |
| "Low": 43.07, | |
| "Close": 43.25, | |
| "Volume": 2465800 | |
| }, | |
| { | |
| "Date": "2004/04/30", | |
| "Open": 43.25, | |
| "High": 43.28, | |
| "Low": 42.6, | |
| "Close": 42.69, | |
| "Volume": 2665500 | |
| }, | |
| { | |
| "Date": "2004/05/03", | |
| "Open": 43.25, | |
| "High": 44, | |
| "Low": 43.2, | |
| "Close": 43.58, | |
| "Volume": 2778400 | |
| }, | |
| { | |
| "Date": "2004/05/04", | |
| "Open": 43.58, | |
| "High": 43.66, | |
| "Low": 43.01, | |
| "Close": 43.28, | |
| "Volume": 2733400 | |
| }, | |
| { | |
| "Date": "2004/05/05", | |
| "Open": 43.13, | |
| "High": 44.09, | |
| "Low": 43, | |
| "Close": 43.76, | |
| "Volume": 2467800 | |
| }, | |
| { | |
| "Date": "2004/05/06", | |
| "Open": 43.68, | |
| "High": 44.3, | |
| "Low": 43.5, | |
| "Close": 43.93, | |
| "Volume": 3396500 | |
| }, | |
| { | |
| "Date": "2004/05/07", | |
| "Open": 43.6, | |
| "High": 44.05, | |
| "Low": 43.31, | |
| "Close": 43.4, | |
| "Volume": 2247000 | |
| }, | |
| { | |
| "Date": "2004/05/10", | |
| "Open": 43, | |
| "High": 43.28, | |
| "Low": 42.29, | |
| "Close": 42.59, | |
| "Volume": 3630100 | |
| }, | |
| { | |
| "Date": "2004/05/11", | |
| "Open": 42.5, | |
| "High": 43.36, | |
| "Low": 42.41, | |
| "Close": 43.18, | |
| "Volume": 3314700 | |
| }, | |
| { | |
| "Date": "2004/05/12", | |
| "Open": 43.2, | |
| "High": 43.58, | |
| "Low": 42.7, | |
| "Close": 43.58, | |
| "Volume": 2730300 | |
| }, | |
| { | |
| "Date": "2004/05/13", | |
| "Open": 43.63, | |
| "High": 43.84, | |
| "Low": 43.18, | |
| "Close": 43.62, | |
| "Volume": 1960600 | |
| }, | |
| { | |
| "Date": "2004/05/14", | |
| "Open": 43.1, | |
| "High": 43.59, | |
| "Low": 42.95, | |
| "Close": 43.44, | |
| "Volume": 2708800 | |
| }, | |
| { | |
| "Date": "2004/05/17", | |
| "Open": 42.7, | |
| "High": 43.61, | |
| "Low": 42.49, | |
| "Close": 42.73, | |
| "Volume": 2443300 | |
| }, | |
| { | |
| "Date": "2004/05/18", | |
| "Open": 42.84, | |
| "High": 43.2, | |
| "Low": 42.7, | |
| "Close": 43.02, | |
| "Volume": 1470200 | |
| }, | |
| { | |
| "Date": "2004/05/19", | |
| "Open": 43.1, | |
| "High": 44.11, | |
| "Low": 43.04, | |
| "Close": 43.38, | |
| "Volume": 3006700 | |
| }, | |
| { | |
| "Date": "2004/05/20", | |
| "Open": 43.14, | |
| "High": 43.22, | |
| "Low": 42.75, | |
| "Close": 42.92, | |
| "Volume": 2258100 | |
| }, | |
| { | |
| "Date": "2004/05/21", | |
| "Open": 43.15, | |
| "High": 43.46, | |
| "Low": 43, | |
| "Close": 43.4, | |
| "Volume": 2128900 | |
| }, | |
| { | |
| "Date": "2004/05/24", | |
| "Open": 44.22, | |
| "High": 44.6, | |
| "Low": 44.02, | |
| "Close": 44.56, | |
| "Volume": 3795300 | |
| }, | |
| { | |
| "Date": "2004/05/25", | |
| "Open": 44.55, | |
| "High": 44.92, | |
| "Low": 44.25, | |
| "Close": 44.7, | |
| "Volume": 3958300 | |
| }, | |
| { | |
| "Date": "2004/05/26", | |
| "Open": 44.35, | |
| "High": 44.98, | |
| "Low": 44.13, | |
| "Close": 44.76, | |
| "Volume": 3421800 | |
| }, | |
| { | |
| "Date": "2004/05/27", | |
| "Open": 45, | |
| "High": 46.62, | |
| "Low": 44.91, | |
| "Close": 46.2, | |
| "Volume": 6674000 | |
| }, | |
| { | |
| "Date": "2004/05/28", | |
| "Open": 46, | |
| "High": 46.5, | |
| "Low": 45.45, | |
| "Close": 45.8, | |
| "Volume": 5144000 | |
| }, | |
| { | |
| "Date": "2004/06/01", | |
| "Open": 45.9, | |
| "High": 46.3, | |
| "Low": 45.51, | |
| "Close": 45.88, | |
| "Volume": 4210500 | |
| }, | |
| { | |
| "Date": "2004/06/02", | |
| "Open": 47.22, | |
| "High": 47.22, | |
| "Low": 45.9, | |
| "Close": 46.75, | |
| "Volume": 3637200 | |
| }, | |
| { | |
| "Date": "2004/06/03", | |
| "Open": 46.45, | |
| "High": 46.65, | |
| "Low": 46.1, | |
| "Close": 46.1, | |
| "Volume": 2359000 | |
| }, | |
| { | |
| "Date": "2004/06/04", | |
| "Open": 46.3, | |
| "High": 47.03, | |
| "Low": 46.2, | |
| "Close": 46.9, | |
| "Volume": 2832600 | |
| }, | |
| { | |
| "Date": "2004/06/07", | |
| "Open": 47.5, | |
| "High": 48.4, | |
| "Low": 47.47, | |
| "Close": 48.13, | |
| "Volume": 5744200 | |
| }, | |
| { | |
| "Date": "2004/06/08", | |
| "Open": 48, | |
| "High": 48.13, | |
| "Low": 47.62, | |
| "Close": 48.09, | |
| "Volume": 3453000 | |
| }, | |
| { | |
| "Date": "2004/06/09", | |
| "Open": 48.09, | |
| "High": 48.82, | |
| "Low": 48.05, | |
| "Close": 48.66, | |
| "Volume": 3325000 | |
| }, | |
| { | |
| "Date": "2004/06/10", | |
| "Open": 48.62, | |
| "High": 48.83, | |
| "Low": 48.44, | |
| "Close": 48.75, | |
| "Volume": 2522500 | |
| }, | |
| { | |
| "Date": "2004/06/14", | |
| "Open": 48.5, | |
| "High": 48.98, | |
| "Low": 48.37, | |
| "Close": 48.83, | |
| "Volume": 3923900 | |
| }, | |
| { | |
| "Date": "2004/06/15", | |
| "Open": 49.9, | |
| "High": 49.9, | |
| "Low": 48.9, | |
| "Close": 49.25, | |
| "Volume": 6940400 | |
| }, | |
| { | |
| "Date": "2004/06/16", | |
| "Open": 49.47, | |
| "High": 50, | |
| "Low": 49.31, | |
| "Close": 49.9, | |
| "Volume": 3276700 | |
| }, | |
| { | |
| "Date": "2004/06/17", | |
| "Open": 49.58, | |
| "High": 49.69, | |
| "Low": 49.3, | |
| "Close": 49.47, | |
| "Volume": 3535800 | |
| }, | |
| { | |
| "Date": "2004/06/18", | |
| "Open": 49.32, | |
| "High": 49.95, | |
| "Low": 49.24, | |
| "Close": 49.8, | |
| "Volume": 4057600 | |
| }, | |
| { | |
| "Date": "2004/06/21", | |
| "Open": 49.65, | |
| "High": 49.92, | |
| "Low": 49.47, | |
| "Close": 49.5, | |
| "Volume": 2317400 | |
| }, | |
| { | |
| "Date": "2004/06/22", | |
| "Open": 49.35, | |
| "High": 49.79, | |
| "Low": 49.33, | |
| "Close": 49.67, | |
| "Volume": 2620200 | |
| }, | |
| { | |
| "Date": "2004/06/23", | |
| "Open": 49.5, | |
| "High": 50.75, | |
| "Low": 49.4, | |
| "Close": 50.67, | |
| "Volume": 3553500 | |
| }, | |
| { | |
| "Date": "2004/06/24", | |
| "Open": 50.26, | |
| "High": 50.78, | |
| "Low": 50.11, | |
| "Close": 50.35, | |
| "Volume": 2461800 | |
| }, | |
| { | |
| "Date": "2004/06/25", | |
| "Open": 50.42, | |
| "High": 51.35, | |
| "Low": 50.4, | |
| "Close": 51.3, | |
| "Volume": 4445000 | |
| }, | |
| { | |
| "Date": "2004/06/28", | |
| "Open": 51.3, | |
| "High": 51.49, | |
| "Low": 50.1, | |
| "Close": 50.21, | |
| "Volume": 2942800 | |
| }, | |
| { | |
| "Date": "2004/06/29", | |
| "Open": 49.99, | |
| "High": 50.7, | |
| "Low": 49.82, | |
| "Close": 50.51, | |
| "Volume": 3079300 | |
| }, | |
| { | |
| "Date": "2004/06/30", | |
| "Open": 50.51, | |
| "High": 51.23, | |
| "Low": 50.42, | |
| "Close": 51.09, | |
| "Volume": 2679000 | |
| }, | |
| { | |
| "Date": "2004/07/01", | |
| "Open": 50.1, | |
| "High": 50.53, | |
| "Low": 49.57, | |
| "Close": 49.9, | |
| "Volume": 3543100 | |
| }, | |
| { | |
| "Date": "2004/07/02", | |
| "Open": 49.52, | |
| "High": 49.69, | |
| "Low": 48.84, | |
| "Close": 49.52, | |
| "Volume": 2818700 | |
| }, | |
| { | |
| "Date": "2004/07/06", | |
| "Open": 49.9, | |
| "High": 50.11, | |
| "Low": 49.07, | |
| "Close": 49.31, | |
| "Volume": 3918600 | |
| }, | |
| { | |
| "Date": "2004/07/07", | |
| "Open": 49.55, | |
| "High": 49.83, | |
| "Low": 49.13, | |
| "Close": 49.39, | |
| "Volume": 2876700 | |
| }, | |
| { | |
| "Date": "2004/07/08", | |
| "Open": 49.39, | |
| "High": 50.27, | |
| "Low": 48.82, | |
| "Close": 49.97, | |
| "Volume": 3524400 | |
| }, | |
| { | |
| "Date": "2004/07/09", | |
| "Open": 49.94, | |
| "High": 50.25, | |
| "Low": 49.88, | |
| "Close": 50.04, | |
| "Volume": 2351000 | |
| }, | |
| { | |
| "Date": "2004/07/12", | |
| "Open": 49.95, | |
| "High": 50.3, | |
| "Low": 49.75, | |
| "Close": 50.2, | |
| "Volume": 2937200 | |
| }, | |
| { | |
| "Date": "2004/07/13", | |
| "Open": 50.2, | |
| "High": 50.37, | |
| "Low": 49.92, | |
| "Close": 50.26, | |
| "Volume": 2033700 | |
| }, | |
| { | |
| "Date": "2004/07/14", | |
| "Open": 50.26, | |
| "High": 50.65, | |
| "Low": 49.15, | |
| "Close": 49.32, | |
| "Volume": 2810600 | |
| }, | |
| { | |
| "Date": "2004/07/15", | |
| "Open": 49.1, | |
| "High": 49.47, | |
| "Low": 48.34, | |
| "Close": 49.14, | |
| "Volume": 3532900 | |
| }, | |
| { | |
| "Date": "2004/07/16", | |
| "Open": 49.6, | |
| "High": 49.61, | |
| "Low": 49, | |
| "Close": 49.13, | |
| "Volume": 2189500 | |
| }, | |
| { | |
| "Date": "2004/07/19", | |
| "Open": 49.35, | |
| "High": 49.53, | |
| "Low": 48.48, | |
| "Close": 48.67, | |
| "Volume": 2618900 | |
| }, | |
| { | |
| "Date": "2004/07/20", | |
| "Open": 48.68, | |
| "High": 48.86, | |
| "Low": 48.31, | |
| "Close": 48.76, | |
| "Volume": 2359700 | |
| }, | |
| { | |
| "Date": "2004/07/21", | |
| "Open": 48.7, | |
| "High": 49.09, | |
| "Low": 47.68, | |
| "Close": 47.72, | |
| "Volume": 3178700 | |
| }, | |
| { | |
| "Date": "2004/07/22", | |
| "Open": 47.72, | |
| "High": 48.03, | |
| "Low": 46.4, | |
| "Close": 47.3, | |
| "Volume": 6574000 | |
| }, | |
| { | |
| "Date": "2004/07/23", | |
| "Open": 47.31, | |
| "High": 47.38, | |
| "Low": 46.61, | |
| "Close": 47.06, | |
| "Volume": 2896100 | |
| }, | |
| { | |
| "Date": "2004/07/26", | |
| "Open": 47.1, | |
| "High": 47.42, | |
| "Low": 46.89, | |
| "Close": 47, | |
| "Volume": 2233500 | |
| }, | |
| { | |
| "Date": "2004/07/27", | |
| "Open": 47.35, | |
| "High": 48.35, | |
| "Low": 47.11, | |
| "Close": 48.22, | |
| "Volume": 2972400 | |
| }, | |
| { | |
| "Date": "2004/07/28", | |
| "Open": 48.74, | |
| "High": 49.77, | |
| "Low": 48.51, | |
| "Close": 49.01, | |
| "Volume": 3990700 | |
| }, | |
| { | |
| "Date": "2004/07/29", | |
| "Open": 49.4, | |
| "High": 49.95, | |
| "Low": 49.21, | |
| "Close": 49.68, | |
| "Volume": 2884400 | |
| }, | |
| { | |
| "Date": "2004/07/30", | |
| "Open": 49.9, | |
| "High": 51.25, | |
| "Low": 49.74, | |
| "Close": 50.75, | |
| "Volume": 4829100 | |
| }, | |
| { | |
| "Date": "2004/08/02", | |
| "Open": 50.2, | |
| "High": 51.05, | |
| "Low": 50.16, | |
| "Close": 50.91, | |
| "Volume": 2395200 | |
| }, | |
| { | |
| "Date": "2004/08/03", | |
| "Open": 50.94, | |
| "High": 51.46, | |
| "Low": 50.61, | |
| "Close": 50.76, | |
| "Volume": 3474800 | |
| }, | |
| { | |
| "Date": "2004/08/04", | |
| "Open": 50.6, | |
| "High": 51.05, | |
| "Low": 50.3, | |
| "Close": 51, | |
| "Volume": 3563200 | |
| }, | |
| { | |
| "Date": "2004/08/05", | |
| "Open": 51, | |
| "High": 51.18, | |
| "Low": 49.99, | |
| "Close": 50.01, | |
| "Volume": 2861700 | |
| }, | |
| { | |
| "Date": "2004/08/06", | |
| "Open": 49.97, | |
| "High": 49.97, | |
| "Low": 48.27, | |
| "Close": 48.33, | |
| "Volume": 3358800 | |
| }, | |
| { | |
| "Date": "2004/08/09", | |
| "Open": 48.59, | |
| "High": 48.94, | |
| "Low": 48.46, | |
| "Close": 48.76, | |
| "Volume": 2380800 | |
| }, | |
| { | |
| "Date": "2004/08/10", | |
| "Open": 48.51, | |
| "High": 49.61, | |
| "Low": 48.51, | |
| "Close": 49.61, | |
| "Volume": 3535200 | |
| }, | |
| { | |
| "Date": "2004/08/11", | |
| "Open": 49.25, | |
| "High": 49.79, | |
| "Low": 48.53, | |
| "Close": 49.68, | |
| "Volume": 2976900 | |
| }, | |
| { | |
| "Date": "2004/08/12", | |
| "Open": 49.44, | |
| "High": 49.75, | |
| "Low": 48.64, | |
| "Close": 49.33, | |
| "Volume": 2983000 | |
| }, | |
| { | |
| "Date": "2004/08/13", | |
| "Open": 49.7, | |
| "High": 49.8, | |
| "Low": 49.2, | |
| "Close": 49.72, | |
| "Volume": 2187900 | |
| }, | |
| { | |
| "Date": "2004/08/16", | |
| "Open": 49.72, | |
| "High": 51.07, | |
| "Low": 49.64, | |
| "Close": 50.95, | |
| "Volume": 4168900 | |
| }, | |
| { | |
| "Date": "2004/08/17", | |
| "Open": 51.2, | |
| "High": 51.32, | |
| "Low": 50.18, | |
| "Close": 50.31, | |
| "Volume": 3604400 | |
| }, | |
| { | |
| "Date": "2004/08/18", | |
| "Open": 50.29, | |
| "High": 50.75, | |
| "Low": 49.93, | |
| "Close": 50.74, | |
| "Volume": 2090600 | |
| }, | |
| { | |
| "Date": "2004/08/19", | |
| "Open": 50.74, | |
| "High": 50.83, | |
| "Low": 49.95, | |
| "Close": 50.25, | |
| "Volume": 2191000 | |
| }, | |
| { | |
| "Date": "2004/08/20", | |
| "Open": 50, | |
| "High": 50.56, | |
| "Low": 49.97, | |
| "Close": 50.46, | |
| "Volume": 3327300 | |
| }, | |
| { | |
| "Date": "2004/08/23", | |
| "Open": 50.75, | |
| "High": 50.76, | |
| "Low": 50.35, | |
| "Close": 50.65, | |
| "Volume": 2112300 | |
| }, | |
| { | |
| "Date": "2004/08/24", | |
| "Open": 50.73, | |
| "High": 51, | |
| "Low": 50.39, | |
| "Close": 50.91, | |
| "Volume": 1706000 | |
| }, | |
| { | |
| "Date": "2004/08/25", | |
| "Open": 51.55, | |
| "High": 52.82, | |
| "Low": 51.15, | |
| "Close": 52.5, | |
| "Volume": 7291900 | |
| }, | |
| { | |
| "Date": "2004/08/26", | |
| "Open": 52.51, | |
| "High": 52.65, | |
| "Low": 51.93, | |
| "Close": 52.07, | |
| "Volume": 3359200 | |
| }, | |
| { | |
| "Date": "2004/08/27", | |
| "Open": 52.13, | |
| "High": 52.6, | |
| "Low": 51.88, | |
| "Close": 51.99, | |
| "Volume": 1446900 | |
| }, | |
| { | |
| "Date": "2004/08/30", | |
| "Open": 51.99, | |
| "High": 52.51, | |
| "Low": 51.81, | |
| "Close": 51.87, | |
| "Volume": 1587400 | |
| }, | |
| { | |
| "Date": "2004/08/31", | |
| "Open": 51.9, | |
| "High": 52.22, | |
| "Low": 51.69, | |
| "Close": 52.22, | |
| "Volume": 2190200 | |
| }, | |
| { | |
| "Date": "2004/09/01", | |
| "Open": 52.1, | |
| "High": 52.58, | |
| "Low": 51.94, | |
| "Close": 52.39, | |
| "Volume": 2261000 | |
| }, | |
| { | |
| "Date": "2004/09/02", | |
| "Open": 52.39, | |
| "High": 53.69, | |
| "Low": 52.36, | |
| "Close": 53.59, | |
| "Volume": 3712700 | |
| }, | |
| { | |
| "Date": "2004/09/03", | |
| "Open": 53.68, | |
| "High": 53.95, | |
| "Low": 53.1, | |
| "Close": 53.1, | |
| "Volume": 2799400 | |
| }, | |
| { | |
| "Date": "2004/09/07", | |
| "Open": 53.4, | |
| "High": 54.01, | |
| "Low": 53.4, | |
| "Close": 53.97, | |
| "Volume": 2964700 | |
| }, | |
| { | |
| "Date": "2004/09/08", | |
| "Open": 53.61, | |
| "High": 54.32, | |
| "Low": 53.6, | |
| "Close": 54.05, | |
| "Volume": 2705400 | |
| }, | |
| { | |
| "Date": "2004/09/09", | |
| "Open": 53.97, | |
| "High": 54.17, | |
| "Low": 53.23, | |
| "Close": 53.26, | |
| "Volume": 2542700 | |
| }, | |
| { | |
| "Date": "2004/09/10", | |
| "Open": 52.85, | |
| "High": 54.2, | |
| "Low": 52.65, | |
| "Close": 54.15, | |
| "Volume": 3097300 | |
| }, | |
| { | |
| "Date": "2004/09/13", | |
| "Open": 54.15, | |
| "High": 54.86, | |
| "Low": 53.81, | |
| "Close": 54.28, | |
| "Volume": 2907300 | |
| }, | |
| { | |
| "Date": "2004/09/14", | |
| "Open": 54.29, | |
| "High": 54.49, | |
| "Low": 53.72, | |
| "Close": 53.92, | |
| "Volume": 1922200 | |
| }, | |
| { | |
| "Date": "2004/09/15", | |
| "Open": 54.05, | |
| "High": 54.25, | |
| "Low": 53.33, | |
| "Close": 53.66, | |
| "Volume": 1694900 | |
| }, | |
| { | |
| "Date": "2004/09/16", | |
| "Open": 53.8, | |
| "High": 54.57, | |
| "Low": 53.67, | |
| "Close": 54.52, | |
| "Volume": 2396300 | |
| }, | |
| { | |
| "Date": "2004/09/17", | |
| "Open": 54.73, | |
| "High": 55.24, | |
| "Low": 54.56, | |
| "Close": 55.15, | |
| "Volume": 3324500 | |
| }, | |
| { | |
| "Date": "2004/09/20", | |
| "Open": 54.75, | |
| "High": 55.19, | |
| "Low": 54.42, | |
| "Close": 54.74, | |
| "Volume": 2458400 | |
| }, | |
| { | |
| "Date": "2004/09/21", | |
| "Open": 54.71, | |
| "High": 55.05, | |
| "Low": 54.52, | |
| "Close": 54.7, | |
| "Volume": 2628900 | |
| }, | |
| { | |
| "Date": "2004/09/22", | |
| "Open": 54.3, | |
| "High": 54.44, | |
| "Low": 53.41, | |
| "Close": 53.68, | |
| "Volume": 2821400 | |
| }, | |
| { | |
| "Date": "2004/09/23", | |
| "Open": 53.2, | |
| "High": 53.25, | |
| "Low": 52.58, | |
| "Close": 53, | |
| "Volume": 3999200 | |
| }, | |
| { | |
| "Date": "2004/09/24", | |
| "Open": 52.98, | |
| "High": 53.4, | |
| "Low": 52.79, | |
| "Close": 53.14, | |
| "Volume": 2731900 | |
| }, | |
| { | |
| "Date": "2004/09/27", | |
| "Open": 52.9, | |
| "High": 53, | |
| "Low": 52.3, | |
| "Close": 52.51, | |
| "Volume": 2057700 | |
| }, | |
| { | |
| "Date": "2004/09/28", | |
| "Open": 52.51, | |
| "High": 52.72, | |
| "Low": 51.75, | |
| "Close": 52.32, | |
| "Volume": 3500700 | |
| }, | |
| { | |
| "Date": "2004/09/29", | |
| "Open": 51.42, | |
| "High": 51.42, | |
| "Low": 50.5, | |
| "Close": 51.01, | |
| "Volume": 5953500 | |
| }, | |
| { | |
| "Date": "2004/09/30", | |
| "Open": 50.85, | |
| "High": 51.99, | |
| "Low": 50.62, | |
| "Close": 51.62, | |
| "Volume": 3748400 | |
| }, | |
| { | |
| "Date": "2004/10/01", | |
| "Open": 51.62, | |
| "High": 52.49, | |
| "Low": 51.42, | |
| "Close": 52.48, | |
| "Volume": 3382800 | |
| }, | |
| { | |
| "Date": "2004/10/04", | |
| "Open": 52.55, | |
| "High": 52.87, | |
| "Low": 50.88, | |
| "Close": 52.32, | |
| "Volume": 4831500 | |
| }, | |
| { | |
| "Date": "2004/10/05", | |
| "Open": 52, | |
| "High": 52.07, | |
| "Low": 51.3, | |
| "Close": 51.49, | |
| "Volume": 3380700 | |
| }, | |
| { | |
| "Date": "2004/10/06", | |
| "Open": 51.49, | |
| "High": 52.36, | |
| "Low": 51.14, | |
| "Close": 52.36, | |
| "Volume": 2461700 | |
| }, | |
| { | |
| "Date": "2004/10/07", | |
| "Open": 52.49, | |
| "High": 52.49, | |
| "Low": 51.32, | |
| "Close": 51.32, | |
| "Volume": 1993800 | |
| }, | |
| { | |
| "Date": "2004/10/08", | |
| "Open": 51.12, | |
| "High": 51.24, | |
| "Low": 49.89, | |
| "Close": 50.1, | |
| "Volume": 3944800 | |
| }, | |
| { | |
| "Date": "2004/10/11", | |
| "Open": 50.11, | |
| "High": 50.49, | |
| "Low": 49.97, | |
| "Close": 50.26, | |
| "Volume": 2107900 | |
| }, | |
| { | |
| "Date": "2004/10/12", | |
| "Open": 50.27, | |
| "High": 50.56, | |
| "Low": 49.81, | |
| "Close": 50.4, | |
| "Volume": 2506700 | |
| }, | |
| { | |
| "Date": "2004/10/13", | |
| "Open": 50.71, | |
| "High": 51.09, | |
| "Low": 49.92, | |
| "Close": 50.23, | |
| "Volume": 2268900 | |
| }, | |
| { | |
| "Date": "2004/10/14", | |
| "Open": 50.15, | |
| "High": 51, | |
| "Low": 50.15, | |
| "Close": 50.25, | |
| "Volume": 3004100 | |
| }, | |
| { | |
| "Date": "2004/10/15", | |
| "Open": 50.5, | |
| "High": 51.28, | |
| "Low": 50.18, | |
| "Close": 50.19, | |
| "Volume": 3467000 | |
| }, | |
| { | |
| "Date": "2004/10/18", | |
| "Open": 49.55, | |
| "High": 49.83, | |
| "Low": 49.25, | |
| "Close": 49.59, | |
| "Volume": 3074500 | |
| }, | |
| { | |
| "Date": "2004/10/19", | |
| "Open": 49.1, | |
| "High": 50, | |
| "Low": 48.85, | |
| "Close": 49.21, | |
| "Volume": 3181300 | |
| }, | |
| { | |
| "Date": "2004/10/20", | |
| "Open": 49.3, | |
| "High": 49.55, | |
| "Low": 48.3, | |
| "Close": 48.96, | |
| "Volume": 3208200 | |
| }, | |
| { | |
| "Date": "2004/10/21", | |
| "Open": 48.95, | |
| "High": 49.98, | |
| "Low": 48.81, | |
| "Close": 49.56, | |
| "Volume": 3702500 | |
| }, | |
| { | |
| "Date": "2004/10/22", | |
| "Open": 49.5, | |
| "High": 50.1, | |
| "Low": 49.07, | |
| "Close": 49.51, | |
| "Volume": 2455800 | |
| }, | |
| { | |
| "Date": "2004/10/25", | |
| "Open": 49.05, | |
| "High": 49.32, | |
| "Low": 48.1, | |
| "Close": 49, | |
| "Volume": 3983400 | |
| }, | |
| { | |
| "Date": "2004/10/26", | |
| "Open": 48.82, | |
| "High": 50.17, | |
| "Low": 48.65, | |
| "Close": 49.98, | |
| "Volume": 3860700 | |
| }, | |
| { | |
| "Date": "2004/10/27", | |
| "Open": 51, | |
| "High": 51.25, | |
| "Low": 49.8, | |
| "Close": 50.1, | |
| "Volume": 5404400 | |
| }, | |
| { | |
| "Date": "2004/10/28", | |
| "Open": 50.11, | |
| "High": 50.45, | |
| "Low": 49.54, | |
| "Close": 49.87, | |
| "Volume": 4136900 | |
| }, | |
| { | |
| "Date": "2004/10/29", | |
| "Open": 49.97, | |
| "High": 50.22, | |
| "Low": 49.8, | |
| "Close": 49.9, | |
| "Volume": 2682300 | |
| }, | |
| { | |
| "Date": "2004/11/01", | |
| "Open": 50.1, | |
| "High": 50.17, | |
| "Low": 49.65, | |
| "Close": 49.95, | |
| "Volume": 2515900 | |
| }, | |
| { | |
| "Date": "2004/11/02", | |
| "Open": 50.05, | |
| "High": 50.54, | |
| "Low": 49.66, | |
| "Close": 49.88, | |
| "Volume": 2765600 | |
| }, | |
| { | |
| "Date": "2004/11/03", | |
| "Open": 51, | |
| "High": 52.1, | |
| "Low": 50.94, | |
| "Close": 51.15, | |
| "Volume": 5446300 | |
| }, | |
| { | |
| "Date": "2004/11/04", | |
| "Open": 50.85, | |
| "High": 50.92, | |
| "Low": 50.17, | |
| "Close": 50.59, | |
| "Volume": 4875500 | |
| }, | |
| { | |
| "Date": "2004/11/05", | |
| "Open": 50.8, | |
| "High": 51.37, | |
| "Low": 50.41, | |
| "Close": 51.15, | |
| "Volume": 4375500 | |
| }, | |
| { | |
| "Date": "2004/11/08", | |
| "Open": 51.15, | |
| "High": 52.48, | |
| "Low": 51.06, | |
| "Close": 52.07, | |
| "Volume": 3905400 | |
| }, | |
| { | |
| "Date": "2004/11/09", | |
| "Open": 51.85, | |
| "High": 52.89, | |
| "Low": 51.6, | |
| "Close": 52.51, | |
| "Volume": 4086400 | |
| }, | |
| { | |
| "Date": "2004/11/10", | |
| "Open": 52.82, | |
| "High": 53.45, | |
| "Low": 52.74, | |
| "Close": 53.4, | |
| "Volume": 4081600 | |
| }, | |
| { | |
| "Date": "2004/11/11", | |
| "Open": 53.41, | |
| "High": 54.32, | |
| "Low": 53.41, | |
| "Close": 54.3, | |
| "Volume": 4108000 | |
| }, | |
| { | |
| "Date": "2004/11/12", | |
| "Open": 54.2, | |
| "High": 54.39, | |
| "Low": 53.52, | |
| "Close": 53.93, | |
| "Volume": 2628000 | |
| }, | |
| { | |
| "Date": "2004/11/15", | |
| "Open": 53.85, | |
| "High": 54.23, | |
| "Low": 53.61, | |
| "Close": 54.03, | |
| "Volume": 3778100 | |
| }, | |
| { | |
| "Date": "2004/11/16", | |
| "Open": 54, | |
| "High": 54.21, | |
| "Low": 53.72, | |
| "Close": 54, | |
| "Volume": 2736900 | |
| }, | |
| { | |
| "Date": "2004/11/17", | |
| "Open": 54.3, | |
| "High": 55.22, | |
| "Low": 54.24, | |
| "Close": 54.75, | |
| "Volume": 4261600 | |
| }, | |
| { | |
| "Date": "2004/11/18", | |
| "Open": 55.15, | |
| "High": 55.48, | |
| "Low": 54.65, | |
| "Close": 54.85, | |
| "Volume": 3063000 | |
| }, | |
| { | |
| "Date": "2004/11/19", | |
| "Open": 54.85, | |
| "High": 54.85, | |
| "Low": 53.77, | |
| "Close": 53.77, | |
| "Volume": 2906800 | |
| }, | |
| { | |
| "Date": "2004/11/22", | |
| "Open": 53.76, | |
| "High": 53.97, | |
| "Low": 53.26, | |
| "Close": 53.97, | |
| "Volume": 3030500 | |
| }, | |
| { | |
| "Date": "2004/11/23", | |
| "Open": 53.96, | |
| "High": 54.34, | |
| "Low": 53.41, | |
| "Close": 54.33, | |
| "Volume": 3210600 | |
| }, | |
| { | |
| "Date": "2004/11/24", | |
| "Open": 54.33, | |
| "High": 54.5, | |
| "Low": 53.76, | |
| "Close": 54.12, | |
| "Volume": 3025900 | |
| }, | |
| { | |
| "Date": "2004/11/26", | |
| "Open": 54.13, | |
| "High": 54.24, | |
| "Low": 53.9, | |
| "Close": 54.02, | |
| "Volume": 1455600 | |
| }, | |
| { | |
| "Date": "2004/11/29", | |
| "Open": 54.02, | |
| "High": 54.38, | |
| "Low": 53.28, | |
| "Close": 53.62, | |
| "Volume": 2666000 | |
| }, | |
| { | |
| "Date": "2004/11/30", | |
| "Open": 53.45, | |
| "High": 54.04, | |
| "Low": 53.44, | |
| "Close": 53.57, | |
| "Volume": 2407400 | |
| }, | |
| { | |
| "Date": "2004/12/01", | |
| "Open": 53.6, | |
| "High": 54.7, | |
| "Low": 53.57, | |
| "Close": 54.7, | |
| "Volume": 2972900 | |
| }, | |
| { | |
| "Date": "2004/12/02", | |
| "Open": 54.5, | |
| "High": 54.9, | |
| "Low": 54.3, | |
| "Close": 54.86, | |
| "Volume": 2432600 | |
| }, | |
| { | |
| "Date": "2004/12/03", | |
| "Open": 53.27, | |
| "High": 55.29, | |
| "Low": 53.27, | |
| "Close": 55.26, | |
| "Volume": 3346700 | |
| }, | |
| { | |
| "Date": "2004/12/06", | |
| "Open": 55.26, | |
| "High": 55.26, | |
| "Low": 54.52, | |
| "Close": 54.75, | |
| "Volume": 2271100 | |
| }, | |
| { | |
| "Date": "2004/12/07", | |
| "Open": 54.75, | |
| "High": 55, | |
| "Low": 53.72, | |
| "Close": 53.75, | |
| "Volume": 2661500 | |
| }, | |
| { | |
| "Date": "2004/12/08", | |
| "Open": 53.95, | |
| "High": 53.98, | |
| "Low": 52.42, | |
| "Close": 52.8, | |
| "Volume": 4264300 | |
| }, | |
| { | |
| "Date": "2004/12/09", | |
| "Open": 52.68, | |
| "High": 52.99, | |
| "Low": 52.2, | |
| "Close": 52.78, | |
| "Volume": 4347000 | |
| }, | |
| { | |
| "Date": "2004/12/10", | |
| "Open": 52.78, | |
| "High": 52.99, | |
| "Low": 52.33, | |
| "Close": 52.42, | |
| "Volume": 4107600 | |
| }, | |
| { | |
| "Date": "2004/12/13", | |
| "Open": 54.37, | |
| "High": 54.37, | |
| "Low": 52.26, | |
| "Close": 52.67, | |
| "Volume": 2909500 | |
| }, | |
| { | |
| "Date": "2004/12/14", | |
| "Open": 52.92, | |
| "High": 53.02, | |
| "Low": 52.49, | |
| "Close": 52.64, | |
| "Volume": 3085100 | |
| }, | |
| { | |
| "Date": "2004/12/15", | |
| "Open": 52.78, | |
| "High": 52.78, | |
| "Low": 52.29, | |
| "Close": 52.4, | |
| "Volume": 3559500 | |
| }, | |
| { | |
| "Date": "2004/12/16", | |
| "Open": 52.4, | |
| "High": 52.49, | |
| "Low": 51.79, | |
| "Close": 52.08, | |
| "Volume": 3485000 | |
| }, | |
| { | |
| "Date": "2004/12/17", | |
| "Open": 52, | |
| "High": 53.4, | |
| "Low": 51.98, | |
| "Close": 53.1, | |
| "Volume": 5299500 | |
| }, | |
| { | |
| "Date": "2004/12/20", | |
| "Open": 53.1, | |
| "High": 53.76, | |
| "Low": 53.09, | |
| "Close": 53.22, | |
| "Volume": 2337100 | |
| }, | |
| { | |
| "Date": "2004/12/21", | |
| "Open": 53.26, | |
| "High": 53.68, | |
| "Low": 52.72, | |
| "Close": 53.42, | |
| "Volume": 2663300 | |
| }, | |
| { | |
| "Date": "2004/12/22", | |
| "Open": 50.7, | |
| "High": 54.29, | |
| "Low": 50.7, | |
| "Close": 53.91, | |
| "Volume": 1998400 | |
| }, | |
| { | |
| "Date": "2004/12/23", | |
| "Open": 53.75, | |
| "High": 53.85, | |
| "Low": 53.32, | |
| "Close": 53.53, | |
| "Volume": 1103900 | |
| }, | |
| { | |
| "Date": "2004/12/27", | |
| "Open": 53.39, | |
| "High": 53.65, | |
| "Low": 52.91, | |
| "Close": 53.15, | |
| "Volume": 1465000 | |
| }, | |
| { | |
| "Date": "2004/12/28", | |
| "Open": 52.97, | |
| "High": 53.54, | |
| "Low": 52.97, | |
| "Close": 53.25, | |
| "Volume": 995500 | |
| }, | |
| { | |
| "Date": "2004/12/29", | |
| "Open": 52.65, | |
| "High": 52.66, | |
| "Low": 51.77, | |
| "Close": 52.07, | |
| "Volume": 4008700 | |
| }, | |
| { | |
| "Date": "2004/12/30", | |
| "Open": 52.25, | |
| "High": 52.5, | |
| "Low": 51.62, | |
| "Close": 51.9, | |
| "Volume": 2577300 | |
| }, | |
| { | |
| "Date": "2004/12/31", | |
| "Open": 51.77, | |
| "High": 52.09, | |
| "Low": 51.69, | |
| "Close": 51.77, | |
| "Volume": 1667600 | |
| }, | |
| { | |
| "Date": "2005/01/03", | |
| "Open": 51.85, | |
| "High": 52.25, | |
| "Low": 50.92, | |
| "Close": 50.97, | |
| "Volume": 3729300 | |
| }, | |
| { | |
| "Date": "2005/01/04", | |
| "Open": 51.15, | |
| "High": 51.15, | |
| "Low": 49.88, | |
| "Close": 49.98, | |
| "Volume": 4649600 | |
| }, | |
| { | |
| "Date": "2005/01/05", | |
| "Open": 50, | |
| "High": 51.13, | |
| "Low": 49.55, | |
| "Close": 50.81, | |
| "Volume": 5334000 | |
| }, | |
| { | |
| "Date": "2005/01/06", | |
| "Open": 50.68, | |
| "High": 51.12, | |
| "Low": 50.34, | |
| "Close": 50.48, | |
| "Volume": 3066900 | |
| }, | |
| { | |
| "Date": "2005/01/07", | |
| "Open": 50.5, | |
| "High": 50.85, | |
| "Low": 50.1, | |
| "Close": 50.31, | |
| "Volume": 1951800 | |
| }, | |
| { | |
| "Date": "2005/01/10", | |
| "Open": 50.13, | |
| "High": 51.33, | |
| "Low": 50.1, | |
| "Close": 50.98, | |
| "Volume": 2844700 | |
| }, | |
| { | |
| "Date": "2005/01/11", | |
| "Open": 51.03, | |
| "High": 51.1, | |
| "Low": 50.61, | |
| "Close": 50.82, | |
| "Volume": 2025100 | |
| }, | |
| { | |
| "Date": "2005/01/12", | |
| "Open": 51, | |
| "High": 51.96, | |
| "Low": 50.95, | |
| "Close": 51.94, | |
| "Volume": 4077100 | |
| }, | |
| { | |
| "Date": "2005/01/13", | |
| "Open": 51.9, | |
| "High": 52.15, | |
| "Low": 50.58, | |
| "Close": 50.63, | |
| "Volume": 4243200 | |
| }, | |
| { | |
| "Date": "2005/01/14", | |
| "Open": 50.6, | |
| "High": 50.99, | |
| "Low": 50.1, | |
| "Close": 50.91, | |
| "Volume": 3081700 | |
| }, | |
| { | |
| "Date": "2005/01/18", | |
| "Open": 50.5, | |
| "High": 51.97, | |
| "Low": 50.45, | |
| "Close": 51.88, | |
| "Volume": 3485000 | |
| }, | |
| { | |
| "Date": "2005/01/19", | |
| "Open": 51.6, | |
| "High": 51.86, | |
| "Low": 51.31, | |
| "Close": 51.41, | |
| "Volume": 2715300 | |
| }, | |
| { | |
| "Date": "2005/01/20", | |
| "Open": 51.1, | |
| "High": 51.51, | |
| "Low": 50.88, | |
| "Close": 50.9, | |
| "Volume": 2451700 | |
| }, | |
| { | |
| "Date": "2005/01/21", | |
| "Open": 50.65, | |
| "High": 50.98, | |
| "Low": 50.01, | |
| "Close": 50.07, | |
| "Volume": 2565600 | |
| }, | |
| { | |
| "Date": "2005/01/24", | |
| "Open": 50.33, | |
| "High": 50.6, | |
| "Low": 49.52, | |
| "Close": 49.64, | |
| "Volume": 3005400 | |
| }, | |
| { | |
| "Date": "2005/01/25", | |
| "Open": 50.15, | |
| "High": 50.21, | |
| "Low": 49.52, | |
| "Close": 49.84, | |
| "Volume": 2933500 | |
| }, | |
| { | |
| "Date": "2005/01/26", | |
| "Open": 49.56, | |
| "High": 50.34, | |
| "Low": 49.52, | |
| "Close": 49.86, | |
| "Volume": 3188500 | |
| }, | |
| { | |
| "Date": "2005/01/27", | |
| "Open": 49.54, | |
| "High": 51, | |
| "Low": 49.54, | |
| "Close": 50.97, | |
| "Volume": 4707400 | |
| }, | |
| { | |
| "Date": "2005/01/28", | |
| "Open": 50.97, | |
| "High": 50.98, | |
| "Low": 49.54, | |
| "Close": 49.92, | |
| "Volume": 3696200 | |
| }, | |
| { | |
| "Date": "2005/01/31", | |
| "Open": 50.25, | |
| "High": 50.63, | |
| "Low": 50.07, | |
| "Close": 50.6, | |
| "Volume": 3891100 | |
| }, | |
| { | |
| "Date": "2005/02/01", | |
| "Open": 50.6, | |
| "High": 51.18, | |
| "Low": 50.22, | |
| "Close": 51.04, | |
| "Volume": 2602600 | |
| }, | |
| { | |
| "Date": "2005/02/02", | |
| "Open": 51.6, | |
| "High": 52.89, | |
| "Low": 51.42, | |
| "Close": 52.23, | |
| "Volume": 6084300 | |
| }, | |
| { | |
| "Date": "2005/02/03", | |
| "Open": 52.95, | |
| "High": 52.95, | |
| "Low": 51.94, | |
| "Close": 52, | |
| "Volume": 4184700 | |
| }, | |
| { | |
| "Date": "2005/02/04", | |
| "Open": 51.95, | |
| "High": 52.9, | |
| "Low": 51.9, | |
| "Close": 52.58, | |
| "Volume": 3277600 | |
| }, | |
| { | |
| "Date": "2005/02/07", | |
| "Open": 52.42, | |
| "High": 52.69, | |
| "Low": 52.3, | |
| "Close": 52.5, | |
| "Volume": 3687000 | |
| }, | |
| { | |
| "Date": "2005/02/08", | |
| "Open": 52.65, | |
| "High": 53.62, | |
| "Low": 52.39, | |
| "Close": 53.5, | |
| "Volume": 6064300 | |
| }, | |
| { | |
| "Date": "2005/02/09", | |
| "Open": 53.5, | |
| "High": 54.16, | |
| "Low": 53.36, | |
| "Close": 54.12, | |
| "Volume": 4776600 | |
| }, | |
| { | |
| "Date": "2005/02/10", | |
| "Open": 54.12, | |
| "High": 54.43, | |
| "Low": 53.63, | |
| "Close": 53.86, | |
| "Volume": 3630800 | |
| }, | |
| { | |
| "Date": "2005/02/11", | |
| "Open": 53.75, | |
| "High": 54.3, | |
| "Low": 53.35, | |
| "Close": 54.14, | |
| "Volume": 2191300 | |
| }, | |
| { | |
| "Date": "2005/02/14", | |
| "Open": 54.01, | |
| "High": 54.33, | |
| "Low": 53.72, | |
| "Close": 54.04, | |
| "Volume": 2763700 | |
| }, | |
| { | |
| "Date": "2005/02/15", | |
| "Open": 54.25, | |
| "High": 54.82, | |
| "Low": 54.01, | |
| "Close": 54.43, | |
| "Volume": 3281800 | |
| }, | |
| { | |
| "Date": "2005/02/16", | |
| "Open": 54.15, | |
| "High": 54.29, | |
| "Low": 53.8, | |
| "Close": 53.92, | |
| "Volume": 2725300 | |
| }, | |
| { | |
| "Date": "2005/02/17", | |
| "Open": 54.2, | |
| "High": 54.45, | |
| "Low": 53.12, | |
| "Close": 53.66, | |
| "Volume": 4093400 | |
| }, | |
| { | |
| "Date": "2005/02/18", | |
| "Open": 53.67, | |
| "High": 53.67, | |
| "Low": 52.55, | |
| "Close": 52.78, | |
| "Volume": 4682700 | |
| }, | |
| { | |
| "Date": "2005/02/22", | |
| "Open": 52.35, | |
| "High": 52.55, | |
| "Low": 52.07, | |
| "Close": 52.15, | |
| "Volume": 3292200 | |
| }, | |
| { | |
| "Date": "2005/02/23", | |
| "Open": 52.8, | |
| "High": 53.11, | |
| "Low": 52.56, | |
| "Close": 52.72, | |
| "Volume": 4056700 | |
| }, | |
| { | |
| "Date": "2005/02/24", | |
| "Open": 53.2, | |
| "High": 53.94, | |
| "Low": 52.96, | |
| "Close": 53.94, | |
| "Volume": 3874400 | |
| }, | |
| { | |
| "Date": "2005/02/25", | |
| "Open": 53.6, | |
| "High": 55.03, | |
| "Low": 53.33, | |
| "Close": 54.99, | |
| "Volume": 4494700 | |
| }, | |
| { | |
| "Date": "2005/02/28", | |
| "Open": 54.9, | |
| "High": 55.05, | |
| "Low": 54.71, | |
| "Close": 54.97, | |
| "Volume": 4575800 | |
| }, | |
| { | |
| "Date": "2005/03/01", | |
| "Open": 54.98, | |
| "High": 55.23, | |
| "Low": 54.26, | |
| "Close": 54.49, | |
| "Volume": 4276300 | |
| }, | |
| { | |
| "Date": "2005/03/02", | |
| "Open": 54.45, | |
| "High": 55.42, | |
| "Low": 54.37, | |
| "Close": 55.3, | |
| "Volume": 4314300 | |
| }, | |
| { | |
| "Date": "2005/03/03", | |
| "Open": 55.45, | |
| "High": 58.07, | |
| "Low": 55.32, | |
| "Close": 57.42, | |
| "Volume": 8860800 | |
| }, | |
| { | |
| "Date": "2005/03/04", | |
| "Open": 57.63, | |
| "High": 58.74, | |
| "Low": 56.99, | |
| "Close": 58.38, | |
| "Volume": 6617300 | |
| }, | |
| { | |
| "Date": "2005/03/07", | |
| "Open": 57.52, | |
| "High": 58.42, | |
| "Low": 57.25, | |
| "Close": 58.3, | |
| "Volume": 6142800 | |
| }, | |
| { | |
| "Date": "2005/03/08", | |
| "Open": 58.31, | |
| "High": 58.68, | |
| "Low": 57.81, | |
| "Close": 58.15, | |
| "Volume": 4604500 | |
| }, | |
| { | |
| "Date": "2005/03/09", | |
| "Open": 57.85, | |
| "High": 58.05, | |
| "Low": 57.44, | |
| "Close": 57.75, | |
| "Volume": 3501000 | |
| }, | |
| { | |
| "Date": "2005/03/10", | |
| "Open": 57.76, | |
| "High": 58.36, | |
| "Low": 57.69, | |
| "Close": 57.98, | |
| "Volume": 3409100 | |
| }, | |
| { | |
| "Date": "2005/03/11", | |
| "Open": 57.85, | |
| "High": 58.22, | |
| "Low": 57.2, | |
| "Close": 57.49, | |
| "Volume": 3262800 | |
| }, | |
| { | |
| "Date": "2005/03/14", | |
| "Open": 57.5, | |
| "High": 57.99, | |
| "Low": 57.3, | |
| "Close": 57.71, | |
| "Volume": 3269000 | |
| }, | |
| { | |
| "Date": "2005/03/15", | |
| "Open": 57.85, | |
| "High": 58.94, | |
| "Low": 57.63, | |
| "Close": 58.48, | |
| "Volume": 4714000 | |
| }, | |
| { | |
| "Date": "2005/03/16", | |
| "Open": 58.3, | |
| "High": 58.52, | |
| "Low": 56.7, | |
| "Close": 56.77, | |
| "Volume": 4863900 | |
| }, | |
| { | |
| "Date": "2005/03/17", | |
| "Open": 56.75, | |
| "High": 57.31, | |
| "Low": 56.71, | |
| "Close": 56.89, | |
| "Volume": 3837800 | |
| }, | |
| { | |
| "Date": "2005/03/18", | |
| "Open": 57.05, | |
| "High": 57.19, | |
| "Low": 56.57, | |
| "Close": 57.16, | |
| "Volume": 5383400 | |
| }, | |
| { | |
| "Date": "2005/03/21", | |
| "Open": 57, | |
| "High": 57.2, | |
| "Low": 56.58, | |
| "Close": 56.84, | |
| "Volume": 2044400 | |
| }, | |
| { | |
| "Date": "2005/03/22", | |
| "Open": 57, | |
| "High": 57.7, | |
| "Low": 56.95, | |
| "Close": 57.22, | |
| "Volume": 3642100 | |
| }, | |
| { | |
| "Date": "2005/03/23", | |
| "Open": 57.23, | |
| "High": 57.4, | |
| "Low": 56.62, | |
| "Close": 56.85, | |
| "Volume": 3021000 | |
| }, | |
| { | |
| "Date": "2005/03/24", | |
| "Open": 57.02, | |
| "High": 57.24, | |
| "Low": 56.67, | |
| "Close": 56.8, | |
| "Volume": 1658200 | |
| }, | |
| { | |
| "Date": "2005/03/28", | |
| "Open": 57.3, | |
| "High": 58.13, | |
| "Low": 57.26, | |
| "Close": 58.1, | |
| "Volume": 3562800 | |
| }, | |
| { | |
| "Date": "2005/03/29", | |
| "Open": 57.73, | |
| "High": 58.17, | |
| "Low": 57, | |
| "Close": 57.25, | |
| "Volume": 5281400 | |
| }, | |
| { | |
| "Date": "2005/03/30", | |
| "Open": 57.25, | |
| "High": 58.8, | |
| "Low": 57.25, | |
| "Close": 58.79, | |
| "Volume": 3612200 | |
| }, | |
| { | |
| "Date": "2005/03/31", | |
| "Open": 58.79, | |
| "High": 58.79, | |
| "Low": 57.94, | |
| "Close": 58.46, | |
| "Volume": 3365400 | |
| }, | |
| { | |
| "Date": "2005/04/01", | |
| "Open": 58.55, | |
| "High": 59.12, | |
| "Low": 58.3, | |
| "Close": 58.78, | |
| "Volume": 3835300 | |
| }, | |
| { | |
| "Date": "2005/04/04", | |
| "Open": 58.6, | |
| "High": 58.72, | |
| "Low": 58.01, | |
| "Close": 58.33, | |
| "Volume": 2960400 | |
| }, | |
| { | |
| "Date": "2005/04/05", | |
| "Open": 58.32, | |
| "High": 59.45, | |
| "Low": 58.05, | |
| "Close": 58.33, | |
| "Volume": 4404000 | |
| }, | |
| { | |
| "Date": "2005/04/06", | |
| "Open": 58.72, | |
| "High": 58.78, | |
| "Low": 58.35, | |
| "Close": 58.43, | |
| "Volume": 2589400 | |
| }, | |
| { | |
| "Date": "2005/04/07", | |
| "Open": 58.45, | |
| "High": 59.14, | |
| "Low": 58.3, | |
| "Close": 59.01, | |
| "Volume": 3453400 | |
| }, | |
| { | |
| "Date": "2005/04/08", | |
| "Open": 59, | |
| "High": 59.01, | |
| "Low": 58.42, | |
| "Close": 58.6, | |
| "Volume": 2493900 | |
| }, | |
| { | |
| "Date": "2005/04/11", | |
| "Open": 58.75, | |
| "High": 59.81, | |
| "Low": 58.75, | |
| "Close": 59.4, | |
| "Volume": 4255800 | |
| }, | |
| { | |
| "Date": "2005/04/12", | |
| "Open": 59.4, | |
| "High": 59.55, | |
| "Low": 57.75, | |
| "Close": 58.45, | |
| "Volume": 6776600 | |
| }, | |
| { | |
| "Date": "2005/04/13", | |
| "Open": 58.65, | |
| "High": 59.05, | |
| "Low": 58.45, | |
| "Close": 58.67, | |
| "Volume": 3816800 | |
| }, | |
| { | |
| "Date": "2005/04/14", | |
| "Open": 59.05, | |
| "High": 59.32, | |
| "Low": 58.13, | |
| "Close": 58.16, | |
| "Volume": 3730000 | |
| }, | |
| { | |
| "Date": "2005/04/15", | |
| "Open": 58.49, | |
| "High": 58.49, | |
| "Low": 57, | |
| "Close": 57, | |
| "Volume": 3332500 | |
| }, | |
| { | |
| "Date": "2005/04/18", | |
| "Open": 56.65, | |
| "High": 57.32, | |
| "Low": 56.22, | |
| "Close": 56.92, | |
| "Volume": 3490800 | |
| }, | |
| { | |
| "Date": "2005/04/19", | |
| "Open": 56.93, | |
| "High": 58.36, | |
| "Low": 56.62, | |
| "Close": 58.09, | |
| "Volume": 3564900 | |
| }, | |
| { | |
| "Date": "2005/04/20", | |
| "Open": 58.1, | |
| "High": 58.37, | |
| "Low": 57.23, | |
| "Close": 57.23, | |
| "Volume": 3940700 | |
| }, | |
| { | |
| "Date": "2005/04/21", | |
| "Open": 57.85, | |
| "High": 59.08, | |
| "Low": 57.72, | |
| "Close": 59.08, | |
| "Volume": 3352000 | |
| }, | |
| { | |
| "Date": "2005/04/22", | |
| "Open": 58.55, | |
| "High": 58.84, | |
| "Low": 57.24, | |
| "Close": 57.88, | |
| "Volume": 3015100 | |
| }, | |
| { | |
| "Date": "2005/04/25", | |
| "Open": 58.8, | |
| "High": 59.76, | |
| "Low": 58.8, | |
| "Close": 59.58, | |
| "Volume": 3481300 | |
| }, | |
| { | |
| "Date": "2005/04/26", | |
| "Open": 59.85, | |
| "High": 60, | |
| "Low": 58.15, | |
| "Close": 59, | |
| "Volume": 5068200 | |
| }, | |
| { | |
| "Date": "2005/04/27", | |
| "Open": 58.49, | |
| "High": 60.1, | |
| "Low": 58.25, | |
| "Close": 59.66, | |
| "Volume": 7375900 | |
| }, | |
| { | |
| "Date": "2005/04/28", | |
| "Open": 60, | |
| "High": 60, | |
| "Low": 58.61, | |
| "Close": 58.72, | |
| "Volume": 4777600 | |
| }, | |
| { | |
| "Date": "2005/04/29", | |
| "Open": 59.03, | |
| "High": 59.6, | |
| "Low": 58.26, | |
| "Close": 59.52, | |
| "Volume": 3665500 | |
| }, | |
| { | |
| "Date": "2005/05/02", | |
| "Open": 59.52, | |
| "High": 59.88, | |
| "Low": 58.9, | |
| "Close": 59.38, | |
| "Volume": 4265300 | |
| }, | |
| { | |
| "Date": "2005/05/03", | |
| "Open": 59.65, | |
| "High": 60.4, | |
| "Low": 59.23, | |
| "Close": 59.87, | |
| "Volume": 4464000 | |
| }, | |
| { | |
| "Date": "2005/05/04", | |
| "Open": 59.75, | |
| "High": 60.48, | |
| "Low": 59.64, | |
| "Close": 60.28, | |
| "Volume": 3280700 | |
| }, | |
| { | |
| "Date": "2005/05/05", | |
| "Open": 60.1, | |
| "High": 60.38, | |
| "Low": 59.59, | |
| "Close": 59.74, | |
| "Volume": 3139900 | |
| }, | |
| { | |
| "Date": "2005/05/06", | |
| "Open": 60.18, | |
| "High": 61.25, | |
| "Low": 60.13, | |
| "Close": 61.01, | |
| "Volume": 3255500 | |
| }, | |
| { | |
| "Date": "2005/05/09", | |
| "Open": 60.75, | |
| "High": 60.96, | |
| "Low": 60.16, | |
| "Close": 60.56, | |
| "Volume": 3837200 | |
| }, | |
| { | |
| "Date": "2005/05/10", | |
| "Open": 60.56, | |
| "High": 62.5, | |
| "Low": 60.5, | |
| "Close": 61.04, | |
| "Volume": 9028900 | |
| }, | |
| { | |
| "Date": "2005/05/11", | |
| "Open": 61.05, | |
| "High": 61.38, | |
| "Low": 59.51, | |
| "Close": 60.4, | |
| "Volume": 5584000 | |
| }, | |
| { | |
| "Date": "2005/05/12", | |
| "Open": 60.53, | |
| "High": 61.25, | |
| "Low": 60.26, | |
| "Close": 60.49, | |
| "Volume": 5362500 | |
| }, | |
| { | |
| "Date": "2005/05/13", | |
| "Open": 60.89, | |
| "High": 60.89, | |
| "Low": 58.62, | |
| "Close": 59.5, | |
| "Volume": 4189000 | |
| }, | |
| { | |
| "Date": "2005/05/16", | |
| "Open": 59.7, | |
| "High": 60.49, | |
| "Low": 59.53, | |
| "Close": 60.41, | |
| "Volume": 2244300 | |
| }, | |
| { | |
| "Date": "2005/05/17", | |
| "Open": 60.5, | |
| "High": 60.97, | |
| "Low": 60.22, | |
| "Close": 60.91, | |
| "Volume": 3440300 | |
| }, | |
| { | |
| "Date": "2005/05/18", | |
| "Open": 61.17, | |
| "High": 62.51, | |
| "Low": 60.43, | |
| "Close": 61.69, | |
| "Volume": 4584400 | |
| }, | |
| { | |
| "Date": "2005/05/19", | |
| "Open": 62.05, | |
| "High": 62.27, | |
| "Low": 60.98, | |
| "Close": 61.35, | |
| "Volume": 3575500 | |
| }, | |
| { | |
| "Date": "2005/05/20", | |
| "Open": 61.75, | |
| "High": 62.24, | |
| "Low": 61.51, | |
| "Close": 61.9, | |
| "Volume": 3716200 | |
| }, | |
| { | |
| "Date": "2005/05/23", | |
| "Open": 61.95, | |
| "High": 62.12, | |
| "Low": 61.54, | |
| "Close": 61.64, | |
| "Volume": 3180800 | |
| }, | |
| { | |
| "Date": "2005/05/24", | |
| "Open": 61.4, | |
| "High": 62.59, | |
| "Low": 61.22, | |
| "Close": 62.25, | |
| "Volume": 3608400 | |
| }, | |
| { | |
| "Date": "2005/05/25", | |
| "Open": 61.73, | |
| "High": 61.8, | |
| "Low": 61.12, | |
| "Close": 61.45, | |
| "Volume": 3097300 | |
| }, | |
| { | |
| "Date": "2005/05/26", | |
| "Open": 62.05, | |
| "High": 63, | |
| "Low": 61.95, | |
| "Close": 62.99, | |
| "Volume": 2997900 | |
| }, | |
| { | |
| "Date": "2005/05/27", | |
| "Open": 63, | |
| "High": 63.4, | |
| "Low": 62.82, | |
| "Close": 63.02, | |
| "Volume": 2591500 | |
| }, | |
| { | |
| "Date": "2005/05/31", | |
| "Open": 63.01, | |
| "High": 64.2, | |
| "Low": 62.91, | |
| "Close": 63.9, | |
| "Volume": 4226900 | |
| }, | |
| { | |
| "Date": "2005/06/01", | |
| "Open": 63.95, | |
| "High": 64.05, | |
| "Low": 63.35, | |
| "Close": 63.8, | |
| "Volume": 3584100 | |
| }, | |
| { | |
| "Date": "2005/06/02", | |
| "Open": 63.8, | |
| "High": 64.5, | |
| "Low": 63.51, | |
| "Close": 64.38, | |
| "Volume": 2651000 | |
| }, | |
| { | |
| "Date": "2005/06/03", | |
| "Open": 64.16, | |
| "High": 64.99, | |
| "Low": 64.1, | |
| "Close": 64.66, | |
| "Volume": 4524200 | |
| }, | |
| { | |
| "Date": "2005/06/06", | |
| "Open": 64.88, | |
| "High": 65.76, | |
| "Low": 64.64, | |
| "Close": 65.55, | |
| "Volume": 4049300 | |
| }, | |
| { | |
| "Date": "2005/06/07", | |
| "Open": 65.55, | |
| "High": 66.09, | |
| "Low": 65.28, | |
| "Close": 65.28, | |
| "Volume": 5977000 | |
| }, | |
| { | |
| "Date": "2005/06/08", | |
| "Open": 65.07, | |
| "High": 65.45, | |
| "Low": 64.24, | |
| "Close": 64.47, | |
| "Volume": 4177000 | |
| }, | |
| { | |
| "Date": "2005/06/09", | |
| "Open": 64.48, | |
| "High": 65.19, | |
| "Low": 64.04, | |
| "Close": 65.11, | |
| "Volume": 3444000 | |
| }, | |
| { | |
| "Date": "2005/06/10", | |
| "Open": 65.05, | |
| "High": 65.06, | |
| "Low": 64.11, | |
| "Close": 64.65, | |
| "Volume": 2985500 | |
| }, | |
| { | |
| "Date": "2005/06/13", | |
| "Open": 65.05, | |
| "High": 65.35, | |
| "Low": 61.91, | |
| "Close": 64.63, | |
| "Volume": 5457000 | |
| }, | |
| { | |
| "Date": "2005/06/14", | |
| "Open": 64.68, | |
| "High": 64.8, | |
| "Low": 62.85, | |
| "Close": 62.93, | |
| "Volume": 6141000 | |
| }, | |
| { | |
| "Date": "2005/06/15", | |
| "Open": 63.4, | |
| "High": 64.41, | |
| "Low": 63.21, | |
| "Close": 64.41, | |
| "Volume": 3932600 | |
| }, | |
| { | |
| "Date": "2005/06/16", | |
| "Open": 64.25, | |
| "High": 64.26, | |
| "Low": 63.65, | |
| "Close": 63.69, | |
| "Volume": 2822600 | |
| }, | |
| { | |
| "Date": "2005/06/17", | |
| "Open": 64.15, | |
| "High": 64.78, | |
| "Low": 63.7, | |
| "Close": 64.62, | |
| "Volume": 4519600 | |
| }, | |
| { | |
| "Date": "2005/06/20", | |
| "Open": 63.9, | |
| "High": 64.1, | |
| "Low": 63.58, | |
| "Close": 63.67, | |
| "Volume": 2964200 | |
| }, | |
| { | |
| "Date": "2005/06/21", | |
| "Open": 63.4, | |
| "High": 63.41, | |
| "Low": 62.69, | |
| "Close": 62.78, | |
| "Volume": 4037800 | |
| }, | |
| { | |
| "Date": "2005/06/22", | |
| "Open": 62.4, | |
| "High": 63.37, | |
| "Low": 62.2, | |
| "Close": 63.13, | |
| "Volume": 3484300 | |
| }, | |
| { | |
| "Date": "2005/06/23", | |
| "Open": 63.14, | |
| "High": 63.19, | |
| "Low": 61.79, | |
| "Close": 61.86, | |
| "Volume": 2891300 | |
| }, | |
| { | |
| "Date": "2005/06/24", | |
| "Open": 61.6, | |
| "High": 61.91, | |
| "Low": 60.5, | |
| "Close": 60.59, | |
| "Volume": 4428600 | |
| }, | |
| { | |
| "Date": "2005/06/27", | |
| "Open": 60.35, | |
| "High": 61.81, | |
| "Low": 59.7, | |
| "Close": 61.76, | |
| "Volume": 6840300 | |
| }, | |
| { | |
| "Date": "2005/06/28", | |
| "Open": 62.1, | |
| "High": 62.46, | |
| "Low": 61.27, | |
| "Close": 62.45, | |
| "Volume": 3940800 | |
| }, | |
| { | |
| "Date": "2005/06/29", | |
| "Open": 62.45, | |
| "High": 62.63, | |
| "Low": 61.4, | |
| "Close": 61.67, | |
| "Volume": 3191600 | |
| }, | |
| { | |
| "Date": "2005/06/30", | |
| "Open": 64.5, | |
| "High": 66.85, | |
| "Low": 64.3, | |
| "Close": 66, | |
| "Volume": 17132400 | |
| }, | |
| { | |
| "Date": "2005/07/01", | |
| "Open": 65.78, | |
| "High": 65.96, | |
| "Low": 64.44, | |
| "Close": 64.68, | |
| "Volume": 6826500 | |
| }, | |
| { | |
| "Date": "2005/07/05", | |
| "Open": 64.3, | |
| "High": 65.44, | |
| "Low": 64.17, | |
| "Close": 65.42, | |
| "Volume": 3310200 | |
| }, | |
| { | |
| "Date": "2005/07/06", | |
| "Open": 65.5, | |
| "High": 66.11, | |
| "Low": 64.2, | |
| "Close": 64.29, | |
| "Volume": 3942000 | |
| }, | |
| { | |
| "Date": "2005/07/07", | |
| "Open": 63.98, | |
| "High": 65.18, | |
| "Low": 63.45, | |
| "Close": 65.18, | |
| "Volume": 5579400 | |
| }, | |
| { | |
| "Date": "2005/07/08", | |
| "Open": 65.07, | |
| "High": 65.24, | |
| "Low": 64.51, | |
| "Close": 65.07, | |
| "Volume": 3715100 | |
| }, | |
| { | |
| "Date": "2005/07/11", | |
| "Open": 65.25, | |
| "High": 65.49, | |
| "Low": 64.78, | |
| "Close": 64.97, | |
| "Volume": 1984100 | |
| }, | |
| { | |
| "Date": "2005/07/12", | |
| "Open": 64.96, | |
| "High": 64.97, | |
| "Low": 64.15, | |
| "Close": 64.3, | |
| "Volume": 2920800 | |
| }, | |
| { | |
| "Date": "2005/07/13", | |
| "Open": 64.3, | |
| "High": 64.89, | |
| "Low": 64.2, | |
| "Close": 64.58, | |
| "Volume": 3111900 | |
| }, | |
| { | |
| "Date": "2005/07/14", | |
| "Open": 64.95, | |
| "High": 65.23, | |
| "Low": 64.37, | |
| "Close": 64.58, | |
| "Volume": 2239900 | |
| }, | |
| { | |
| "Date": "2005/07/15", | |
| "Open": 64.58, | |
| "High": 64.88, | |
| "Low": 64.23, | |
| "Close": 64.75, | |
| "Volume": 2013900 | |
| }, | |
| { | |
| "Date": "2005/07/18", | |
| "Open": 64.75, | |
| "High": 64.86, | |
| "Low": 64.25, | |
| "Close": 64.74, | |
| "Volume": 1897400 | |
| }, | |
| { | |
| "Date": "2005/07/19", | |
| "Open": 65, | |
| "High": 65.5, | |
| "Low": 64.63, | |
| "Close": 64.89, | |
| "Volume": 2146000 | |
| }, | |
| { | |
| "Date": "2005/07/20", | |
| "Open": 64.89, | |
| "High": 66.28, | |
| "Low": 64.63, | |
| "Close": 66.08, | |
| "Volume": 2609000 | |
| }, | |
| { | |
| "Date": "2005/07/21", | |
| "Open": 66.18, | |
| "High": 66.31, | |
| "Low": 65.69, | |
| "Close": 65.71, | |
| "Volume": 4840500 | |
| }, | |
| { | |
| "Date": "2005/07/22", | |
| "Open": 65.4, | |
| "High": 66.29, | |
| "Low": 65.26, | |
| "Close": 66.2, | |
| "Volume": 2627000 | |
| }, | |
| { | |
| "Date": "2005/07/25", | |
| "Open": 66, | |
| "High": 66.79, | |
| "Low": 65.98, | |
| "Close": 66.05, | |
| "Volume": 2958300 | |
| }, | |
| { | |
| "Date": "2005/07/26", | |
| "Open": 66.61, | |
| "High": 67.12, | |
| "Low": 66.13, | |
| "Close": 66.35, | |
| "Volume": 4108300 | |
| }, | |
| { | |
| "Date": "2005/07/27", | |
| "Open": 67.7, | |
| "High": 67.95, | |
| "Low": 66.57, | |
| "Close": 66.7, | |
| "Volume": 5108200 | |
| }, | |
| { | |
| "Date": "2005/07/28", | |
| "Open": 66.71, | |
| "High": 66.77, | |
| "Low": 65.6, | |
| "Close": 66, | |
| "Volume": 4942100 | |
| }, | |
| { | |
| "Date": "2005/07/29", | |
| "Open": 66.21, | |
| "High": 66.82, | |
| "Low": 66.01, | |
| "Close": 66.01, | |
| "Volume": 3557000 | |
| }, | |
| { | |
| "Date": "2005/08/01", | |
| "Open": 66.3, | |
| "High": 66.49, | |
| "Low": 65.64, | |
| "Close": 65.75, | |
| "Volume": 2359600 | |
| }, | |
| { | |
| "Date": "2005/08/02", | |
| "Open": 65.75, | |
| "High": 66.4, | |
| "Low": 65.69, | |
| "Close": 66.33, | |
| "Volume": 2290000 | |
| }, | |
| { | |
| "Date": "2005/08/03", | |
| "Open": 65.98, | |
| "High": 66.68, | |
| "Low": 65.85, | |
| "Close": 66.65, | |
| "Volume": 2238100 | |
| }, | |
| { | |
| "Date": "2005/08/04", | |
| "Open": 66.64, | |
| "High": 66.77, | |
| "Low": 66.01, | |
| "Close": 66.27, | |
| "Volume": 2631100 | |
| }, | |
| { | |
| "Date": "2005/08/05", | |
| "Open": 66.13, | |
| "High": 66.52, | |
| "Low": 66.01, | |
| "Close": 66.19, | |
| "Volume": 2141400 | |
| }, | |
| { | |
| "Date": "2005/08/08", | |
| "Open": 66.3, | |
| "High": 66.5, | |
| "Low": 65.64, | |
| "Close": 65.99, | |
| "Volume": 2206600 | |
| }, | |
| { | |
| "Date": "2005/08/09", | |
| "Open": 66.3, | |
| "High": 67.49, | |
| "Low": 65.97, | |
| "Close": 67.13, | |
| "Volume": 3256600 | |
| }, | |
| { | |
| "Date": "2005/08/10", | |
| "Open": 67.16, | |
| "High": 67.32, | |
| "Low": 65.6, | |
| "Close": 65.96, | |
| "Volume": 3096800 | |
| }, | |
| { | |
| "Date": "2005/08/11", | |
| "Open": 66.11, | |
| "High": 67.31, | |
| "Low": 66.04, | |
| "Close": 67.31, | |
| "Volume": 3083600 | |
| }, | |
| { | |
| "Date": "2005/08/12", | |
| "Open": 67.31, | |
| "High": 67.5, | |
| "Low": 66.1, | |
| "Close": 66.54, | |
| "Volume": 2815400 | |
| }, | |
| { | |
| "Date": "2005/08/15", | |
| "Open": 66.4, | |
| "High": 67.68, | |
| "Low": 66.35, | |
| "Close": 67.46, | |
| "Volume": 2149700 | |
| }, | |
| { | |
| "Date": "2005/08/16", | |
| "Open": 67.4, | |
| "High": 67.72, | |
| "Low": 66.27, | |
| "Close": 66.27, | |
| "Volume": 3267300 | |
| }, | |
| { | |
| "Date": "2005/08/17", | |
| "Open": 66.39, | |
| "High": 67.58, | |
| "Low": 66.38, | |
| "Close": 67.02, | |
| "Volume": 2394600 | |
| }, | |
| { | |
| "Date": "2005/08/18", | |
| "Open": 66.94, | |
| "High": 67.18, | |
| "Low": 66.21, | |
| "Close": 66.63, | |
| "Volume": 2872900 | |
| }, | |
| { | |
| "Date": "2005/08/19", | |
| "Open": 66.7, | |
| "High": 67.45, | |
| "Low": 66.52, | |
| "Close": 67.15, | |
| "Volume": 2279900 | |
| }, | |
| { | |
| "Date": "2005/08/22", | |
| "Open": 67.39, | |
| "High": 68.38, | |
| "Low": 67.34, | |
| "Close": 67.79, | |
| "Volume": 3433000 | |
| }, | |
| { | |
| "Date": "2005/08/23", | |
| "Open": 67.65, | |
| "High": 67.9, | |
| "Low": 67.15, | |
| "Close": 67.43, | |
| "Volume": 2310200 | |
| }, | |
| { | |
| "Date": "2005/08/24", | |
| "Open": 67.3, | |
| "High": 67.95, | |
| "Low": 67.08, | |
| "Close": 67.13, | |
| "Volume": 3522300 | |
| }, | |
| { | |
| "Date": "2005/08/25", | |
| "Open": 67.13, | |
| "High": 67.4, | |
| "Low": 67.05, | |
| "Close": 67.21, | |
| "Volume": 2527100 | |
| }, | |
| { | |
| "Date": "2005/08/26", | |
| "Open": 67.15, | |
| "High": 67.15, | |
| "Low": 66.09, | |
| "Close": 66.31, | |
| "Volume": 2811800 | |
| }, | |
| { | |
| "Date": "2005/08/29", | |
| "Open": 66.1, | |
| "High": 67.66, | |
| "Low": 66.07, | |
| "Close": 67.58, | |
| "Volume": 2946500 | |
| }, | |
| { | |
| "Date": "2005/08/30", | |
| "Open": 67.3, | |
| "High": 67.55, | |
| "Low": 66.45, | |
| "Close": 66.74, | |
| "Volume": 3158200 | |
| }, | |
| { | |
| "Date": "2005/08/31", | |
| "Open": 66.9, | |
| "High": 67.1, | |
| "Low": 66.04, | |
| "Close": 67.02, | |
| "Volume": 3105800 | |
| }, | |
| { | |
| "Date": "2005/09/01", | |
| "Open": 66.65, | |
| "High": 66.85, | |
| "Low": 65.87, | |
| "Close": 65.99, | |
| "Volume": 4029800 | |
| }, | |
| { | |
| "Date": "2005/09/02", | |
| "Open": 64.87, | |
| "High": 64.93, | |
| "Low": 63.95, | |
| "Close": 64.34, | |
| "Volume": 6789500 | |
| }, | |
| { | |
| "Date": "2005/09/06", | |
| "Open": 64.37, | |
| "High": 65.45, | |
| "Low": 64.25, | |
| "Close": 65.03, | |
| "Volume": 4004200 | |
| }, | |
| { | |
| "Date": "2005/09/07", | |
| "Open": 64.8, | |
| "High": 64.82, | |
| "Low": 64, | |
| "Close": 64.5, | |
| "Volume": 4498600 | |
| }, | |
| { | |
| "Date": "2005/09/08", | |
| "Open": 64.8, | |
| "High": 64.9, | |
| "Low": 64.32, | |
| "Close": 64.62, | |
| "Volume": 4313100 | |
| }, | |
| { | |
| "Date": "2005/09/09", | |
| "Open": 64.83, | |
| "High": 65.63, | |
| "Low": 64.77, | |
| "Close": 65.4, | |
| "Volume": 4197700 | |
| }, | |
| { | |
| "Date": "2005/09/12", | |
| "Open": 65.15, | |
| "High": 65.45, | |
| "Low": 64.74, | |
| "Close": 65.14, | |
| "Volume": 2718800 | |
| }, | |
| { | |
| "Date": "2005/09/13", | |
| "Open": 65.14, | |
| "High": 65.65, | |
| "Low": 65.11, | |
| "Close": 65.4, | |
| "Volume": 2628900 | |
| }, | |
| { | |
| "Date": "2005/09/14", | |
| "Open": 65.41, | |
| "High": 65.69, | |
| "Low": 63.97, | |
| "Close": 64.18, | |
| "Volume": 3534800 | |
| }, | |
| { | |
| "Date": "2005/09/15", | |
| "Open": 64.19, | |
| "High": 65.2, | |
| "Low": 63.95, | |
| "Close": 65.08, | |
| "Volume": 4235200 | |
| }, | |
| { | |
| "Date": "2005/09/16", | |
| "Open": 65.45, | |
| "High": 65.45, | |
| "Low": 64.47, | |
| "Close": 64.8, | |
| "Volume": 5173600 | |
| }, | |
| { | |
| "Date": "2005/09/19", | |
| "Open": 64.5, | |
| "High": 64.6, | |
| "Low": 63.03, | |
| "Close": 64.1, | |
| "Volume": 3717200 | |
| }, | |
| { | |
| "Date": "2005/09/20", | |
| "Open": 63.85, | |
| "High": 64.46, | |
| "Low": 63.34, | |
| "Close": 63.45, | |
| "Volume": 3576600 | |
| }, | |
| { | |
| "Date": "2005/09/21", | |
| "Open": 62.47, | |
| "High": 63.32, | |
| "Low": 62.01, | |
| "Close": 62.41, | |
| "Volume": 4642200 | |
| }, | |
| { | |
| "Date": "2005/09/22", | |
| "Open": 62.35, | |
| "High": 62.81, | |
| "Low": 62.05, | |
| "Close": 62.51, | |
| "Volume": 3181100 | |
| }, | |
| { | |
| "Date": "2005/09/23", | |
| "Open": 62.56, | |
| "High": 63.45, | |
| "Low": 62.4, | |
| "Close": 63.2, | |
| "Volume": 3293000 | |
| }, | |
| { | |
| "Date": "2005/09/26", | |
| "Open": 65.5, | |
| "High": 65.95, | |
| "Low": 64.24, | |
| "Close": 64.67, | |
| "Volume": 5876500 | |
| }, | |
| { | |
| "Date": "2005/09/27", | |
| "Open": 64.99, | |
| "High": 66.71, | |
| "Low": 64.86, | |
| "Close": 66.55, | |
| "Volume": 5394500 | |
| }, | |
| { | |
| "Date": "2005/09/28", | |
| "Open": 66.5, | |
| "High": 67.33, | |
| "Low": 66.31, | |
| "Close": 67.21, | |
| "Volume": 4802900 | |
| }, | |
| { | |
| "Date": "2005/09/29", | |
| "Open": 66.95, | |
| "High": 67.34, | |
| "Low": 66.37, | |
| "Close": 67.28, | |
| "Volume": 2474100 | |
| }, | |
| { | |
| "Date": "2005/09/30", | |
| "Open": 67.15, | |
| "High": 68.25, | |
| "Low": 66.8, | |
| "Close": 67.95, | |
| "Volume": 3109300 | |
| }, | |
| { | |
| "Date": "2005/10/03", | |
| "Open": 67.92, | |
| "High": 67.99, | |
| "Low": 67, | |
| "Close": 67.14, | |
| "Volume": 3231500 | |
| }, | |
| { | |
| "Date": "2005/10/04", | |
| "Open": 67.45, | |
| "High": 68.48, | |
| "Low": 67.45, | |
| "Close": 67.95, | |
| "Volume": 3605900 | |
| }, | |
| { | |
| "Date": "2005/10/05", | |
| "Open": 67.45, | |
| "High": 67.66, | |
| "Low": 66.87, | |
| "Close": 67.05, | |
| "Volume": 3571000 | |
| }, | |
| { | |
| "Date": "2005/10/06", | |
| "Open": 67.55, | |
| "High": 68.24, | |
| "Low": 67.32, | |
| "Close": 67.93, | |
| "Volume": 3785600 | |
| }, | |
| { | |
| "Date": "2005/10/07", | |
| "Open": 67.71, | |
| "High": 67.71, | |
| "Low": 66.65, | |
| "Close": 67.3, | |
| "Volume": 3593900 | |
| }, | |
| { | |
| "Date": "2005/10/10", | |
| "Open": 67.06, | |
| "High": 68.07, | |
| "Low": 66.72, | |
| "Close": 67.9, | |
| "Volume": 2432700 | |
| }, | |
| { | |
| "Date": "2005/10/11", | |
| "Open": 67.55, | |
| "High": 67.79, | |
| "Low": 66.56, | |
| "Close": 66.7, | |
| "Volume": 3211600 | |
| }, | |
| { | |
| "Date": "2005/10/12", | |
| "Open": 66.8, | |
| "High": 67.9, | |
| "Low": 66.7, | |
| "Close": 67.65, | |
| "Volume": 4424400 | |
| }, | |
| { | |
| "Date": "2005/10/13", | |
| "Open": 67.27, | |
| "High": 67.62, | |
| "Low": 66.24, | |
| "Close": 66.49, | |
| "Volume": 4205900 | |
| }, | |
| { | |
| "Date": "2005/10/14", | |
| "Open": 66.61, | |
| "High": 67.78, | |
| "Low": 66.6, | |
| "Close": 67.5, | |
| "Volume": 4252600 | |
| }, | |
| { | |
| "Date": "2005/10/17", | |
| "Open": 67.15, | |
| "High": 67.45, | |
| "Low": 66.46, | |
| "Close": 67.24, | |
| "Volume": 4176500 | |
| }, | |
| { | |
| "Date": "2005/10/18", | |
| "Open": 67.11, | |
| "High": 67.34, | |
| "Low": 66.55, | |
| "Close": 67.12, | |
| "Volume": 4778400 | |
| }, | |
| { | |
| "Date": "2005/10/19", | |
| "Open": 66.87, | |
| "High": 68.4, | |
| "Low": 66.82, | |
| "Close": 68.37, | |
| "Volume": 4447200 | |
| }, | |
| { | |
| "Date": "2005/10/20", | |
| "Open": 68.5, | |
| "High": 68.98, | |
| "Low": 67.19, | |
| "Close": 67.3, | |
| "Volume": 4304400 | |
| }, | |
| { | |
| "Date": "2005/10/21", | |
| "Open": 67.28, | |
| "High": 67.55, | |
| "Low": 65.83, | |
| "Close": 66.02, | |
| "Volume": 7189700 | |
| }, | |
| { | |
| "Date": "2005/10/24", | |
| "Open": 66.5, | |
| "High": 67.78, | |
| "Low": 66.25, | |
| "Close": 67.32, | |
| "Volume": 4354000 | |
| }, | |
| { | |
| "Date": "2005/10/25", | |
| "Open": 67.35, | |
| "High": 67.35, | |
| "Low": 66.51, | |
| "Close": 66.97, | |
| "Volume": 2957400 | |
| }, | |
| { | |
| "Date": "2005/10/26", | |
| "Open": 65.4, | |
| "High": 66.2, | |
| "Low": 64.22, | |
| "Close": 65.1, | |
| "Volume": 10049600 | |
| }, | |
| { | |
| "Date": "2005/10/27", | |
| "Open": 65.1, | |
| "High": 65.11, | |
| "Low": 63.95, | |
| "Close": 64.05, | |
| "Volume": 5324900 | |
| }, | |
| { | |
| "Date": "2005/10/28", | |
| "Open": 64.25, | |
| "High": 65.75, | |
| "Low": 63.7, | |
| "Close": 65.64, | |
| "Volume": 5235500 | |
| }, | |
| { | |
| "Date": "2005/10/31", | |
| "Open": 65.8, | |
| "High": 66.58, | |
| "Low": 64.59, | |
| "Close": 64.64, | |
| "Volume": 6571900 | |
| }, | |
| { | |
| "Date": "2005/11/01", | |
| "Open": 65, | |
| "High": 65.7, | |
| "Low": 64.68, | |
| "Close": 65.05, | |
| "Volume": 5603400 | |
| }, | |
| { | |
| "Date": "2005/11/02", | |
| "Open": 64.72, | |
| "High": 64.95, | |
| "Low": 64.2, | |
| "Close": 64.7, | |
| "Volume": 5864700 | |
| }, | |
| { | |
| "Date": "2005/11/03", | |
| "Open": 64.4, | |
| "High": 65.6, | |
| "Low": 64.4, | |
| "Close": 65.5, | |
| "Volume": 4091100 | |
| }, | |
| { | |
| "Date": "2005/11/04", | |
| "Open": 65.2, | |
| "High": 65.71, | |
| "Low": 65.02, | |
| "Close": 65.28, | |
| "Volume": 3544100 | |
| }, | |
| { | |
| "Date": "2005/11/07", | |
| "Open": 65.48, | |
| "High": 65.71, | |
| "Low": 65.3, | |
| "Close": 65.69, | |
| "Volume": 2963500 | |
| }, | |
| { | |
| "Date": "2005/11/08", | |
| "Open": 65.05, | |
| "High": 65.15, | |
| "Low": 64.52, | |
| "Close": 65.01, | |
| "Volume": 2783100 | |
| }, | |
| { | |
| "Date": "2005/11/09", | |
| "Open": 65.1, | |
| "High": 65.32, | |
| "Low": 64.56, | |
| "Close": 64.71, | |
| "Volume": 3528900 | |
| }, | |
| { | |
| "Date": "2005/11/10", | |
| "Open": 64.77, | |
| "High": 66.11, | |
| "Low": 64.74, | |
| "Close": 66.1, | |
| "Volume": 3237400 | |
| }, | |
| { | |
| "Date": "2005/11/11", | |
| "Open": 65.8, | |
| "High": 65.93, | |
| "Low": 65.3, | |
| "Close": 65.35, | |
| "Volume": 2612400 | |
| }, | |
| { | |
| "Date": "2005/11/14", | |
| "Open": 65.25, | |
| "High": 66.61, | |
| "Low": 64.94, | |
| "Close": 66.23, | |
| "Volume": 3869300 | |
| }, | |
| { | |
| "Date": "2005/11/15", | |
| "Open": 66.21, | |
| "High": 67.08, | |
| "Low": 66, | |
| "Close": 67, | |
| "Volume": 5196800 | |
| }, | |
| { | |
| "Date": "2005/11/16", | |
| "Open": 67.1, | |
| "High": 68.1, | |
| "Low": 67.1, | |
| "Close": 67.44, | |
| "Volume": 4625900 | |
| }, | |
| { | |
| "Date": "2005/11/17", | |
| "Open": 67.92, | |
| "High": 68.19, | |
| "Low": 67.51, | |
| "Close": 67.65, | |
| "Volume": 4261100 | |
| }, | |
| { | |
| "Date": "2005/11/18", | |
| "Open": 67.95, | |
| "High": 68.1, | |
| "Low": 66.75, | |
| "Close": 66.95, | |
| "Volume": 5573800 | |
| }, | |
| { | |
| "Date": "2005/11/21", | |
| "Open": 68.13, | |
| "High": 69.48, | |
| "Low": 67.9, | |
| "Close": 69, | |
| "Volume": 7662900 | |
| }, | |
| { | |
| "Date": "2005/11/22", | |
| "Open": 69.01, | |
| "High": 69.1, | |
| "Low": 68.09, | |
| "Close": 69.1, | |
| "Volume": 4233000 | |
| }, | |
| { | |
| "Date": "2005/11/23", | |
| "Open": 68.95, | |
| "High": 69.9, | |
| "Low": 68.89, | |
| "Close": 69.44, | |
| "Volume": 2641500 | |
| }, | |
| { | |
| "Date": "2005/11/25", | |
| "Open": 69.6, | |
| "High": 69.65, | |
| "Low": 68.83, | |
| "Close": 69.06, | |
| "Volume": 955400 | |
| }, | |
| { | |
| "Date": "2005/11/28", | |
| "Open": 69.01, | |
| "High": 69.15, | |
| "Low": 68.4, | |
| "Close": 68.63, | |
| "Volume": 2579800 | |
| }, | |
| { | |
| "Date": "2005/11/29", | |
| "Open": 69.1, | |
| "High": 69.68, | |
| "Low": 69, | |
| "Close": 69.13, | |
| "Volume": 2820100 | |
| }, | |
| { | |
| "Date": "2005/11/30", | |
| "Open": 69.45, | |
| "High": 69.57, | |
| "Low": 68.18, | |
| "Close": 68.19, | |
| "Volume": 3658700 | |
| }, | |
| { | |
| "Date": "2005/12/01", | |
| "Open": 68.35, | |
| "High": 69.77, | |
| "Low": 68.32, | |
| "Close": 69.67, | |
| "Volume": 2979100 | |
| }, | |
| { | |
| "Date": "2005/12/02", | |
| "Open": 69.82, | |
| "High": 70, | |
| "Low": 69.37, | |
| "Close": 69.44, | |
| "Volume": 3236400 | |
| }, | |
| { | |
| "Date": "2005/12/05", | |
| "Open": 69.45, | |
| "High": 69.6, | |
| "Low": 68.7, | |
| "Close": 69.2, | |
| "Volume": 3890800 | |
| }, | |
| { | |
| "Date": "2005/12/06", | |
| "Open": 69.65, | |
| "High": 70, | |
| "Low": 69.43, | |
| "Close": 69.57, | |
| "Volume": 3689900 | |
| }, | |
| { | |
| "Date": "2005/12/07", | |
| "Open": 69.61, | |
| "High": 69.96, | |
| "Low": 69.08, | |
| "Close": 69.65, | |
| "Volume": 3562000 | |
| }, | |
| { | |
| "Date": "2005/12/08", | |
| "Open": 69.66, | |
| "High": 70.22, | |
| "Low": 69.24, | |
| "Close": 70.07, | |
| "Volume": 3956000 | |
| }, | |
| { | |
| "Date": "2005/12/09", | |
| "Open": 70.07, | |
| "High": 70.17, | |
| "Low": 69.52, | |
| "Close": 69.65, | |
| "Volume": 3974600 | |
| }, | |
| { | |
| "Date": "2005/12/12", | |
| "Open": 70, | |
| "High": 70.24, | |
| "Low": 69.54, | |
| "Close": 70.19, | |
| "Volume": 2649900 | |
| }, | |
| { | |
| "Date": "2005/12/13", | |
| "Open": 70, | |
| "High": 70.94, | |
| "Low": 69.9, | |
| "Close": 70.59, | |
| "Volume": 2721400 | |
| }, | |
| { | |
| "Date": "2005/12/14", | |
| "Open": 71, | |
| "High": 71.98, | |
| "Low": 70.81, | |
| "Close": 71.45, | |
| "Volume": 4846900 | |
| }, | |
| { | |
| "Date": "2005/12/15", | |
| "Open": 71.45, | |
| "High": 71.98, | |
| "Low": 70.73, | |
| "Close": 70.79, | |
| "Volume": 3564900 | |
| }, | |
| { | |
| "Date": "2005/12/16", | |
| "Open": 71.05, | |
| "High": 71.2, | |
| "Low": 70.48, | |
| "Close": 70.75, | |
| "Volume": 5760100 | |
| }, | |
| { | |
| "Date": "2005/12/19", | |
| "Open": 70.75, | |
| "High": 70.75, | |
| "Low": 69.6, | |
| "Close": 69.97, | |
| "Volume": 3682000 | |
| }, | |
| { | |
| "Date": "2005/12/20", | |
| "Open": 70.2, | |
| "High": 71.09, | |
| "Low": 70.15, | |
| "Close": 70.74, | |
| "Volume": 2636500 | |
| }, | |
| { | |
| "Date": "2005/12/21", | |
| "Open": 70.97, | |
| "High": 71.51, | |
| "Low": 70.38, | |
| "Close": 70.39, | |
| "Volume": 2878200 | |
| }, | |
| { | |
| "Date": "2005/12/22", | |
| "Open": 70.95, | |
| "High": 71.39, | |
| "Low": 70.83, | |
| "Close": 71.32, | |
| "Volume": 2235200 | |
| }, | |
| { | |
| "Date": "2005/12/23", | |
| "Open": 71.95, | |
| "High": 72.05, | |
| "Low": 71.42, | |
| "Close": 71.49, | |
| "Volume": 2615000 | |
| }, | |
| { | |
| "Date": "2005/12/27", | |
| "Open": 71.9, | |
| "High": 72.4, | |
| "Low": 70.47, | |
| "Close": 70.53, | |
| "Volume": 2662600 | |
| }, | |
| { | |
| "Date": "2005/12/28", | |
| "Open": 70.86, | |
| "High": 71.23, | |
| "Low": 70.69, | |
| "Close": 70.96, | |
| "Volume": 1649900 | |
| }, | |
| { | |
| "Date": "2005/12/29", | |
| "Open": 71.2, | |
| "High": 71.62, | |
| "Low": 71.14, | |
| "Close": 71.18, | |
| "Volume": 1937900 | |
| }, | |
| { | |
| "Date": "2005/12/30", | |
| "Open": 71.05, | |
| "High": 71.06, | |
| "Low": 70.16, | |
| "Close": 70.24, | |
| "Volume": 1814500 | |
| }, | |
| { | |
| "Date": "2006/01/03", | |
| "Open": 70.4, | |
| "High": 70.6, | |
| "Low": 69.33, | |
| "Close": 70.34, | |
| "Volume": 4913600 | |
| }, | |
| { | |
| "Date": "2006/01/04", | |
| "Open": 70.08, | |
| "High": 71.27, | |
| "Low": 69.86, | |
| "Close": 71.17, | |
| "Volume": 3158400 | |
| }, | |
| { | |
| "Date": "2006/01/05", | |
| "Open": 70.55, | |
| "High": 70.55, | |
| "Low": 69.58, | |
| "Close": 70.33, | |
| "Volume": 4547600 | |
| }, | |
| { | |
| "Date": "2006/01/06", | |
| "Open": 70.34, | |
| "High": 70.5, | |
| "Low": 69.05, | |
| "Close": 69.35, | |
| "Volume": 4764100 | |
| }, | |
| { | |
| "Date": "2006/01/09", | |
| "Open": 69.28, | |
| "High": 69.4, | |
| "Low": 68.66, | |
| "Close": 68.77, | |
| "Volume": 4545300 | |
| }, | |
| { | |
| "Date": "2006/01/10", | |
| "Open": 68.8, | |
| "High": 69.24, | |
| "Low": 68.57, | |
| "Close": 69.1, | |
| "Volume": 3851200 | |
| }, | |
| { | |
| "Date": "2006/01/11", | |
| "Open": 69.97, | |
| "High": 70.3, | |
| "Low": 69.11, | |
| "Close": 70.1, | |
| "Volume": 4939800 | |
| }, | |
| { | |
| "Date": "2006/01/12", | |
| "Open": 70.25, | |
| "High": 70.45, | |
| "Low": 69.54, | |
| "Close": 69.69, | |
| "Volume": 2345400 | |
| }, | |
| { | |
| "Date": "2006/01/13", | |
| "Open": 69.64, | |
| "High": 70.2, | |
| "Low": 68.79, | |
| "Close": 69.48, | |
| "Volume": 2963100 | |
| }, | |
| { | |
| "Date": "2006/01/17", | |
| "Open": 69.07, | |
| "High": 69.4, | |
| "Low": 68.66, | |
| "Close": 68.69, | |
| "Volume": 2710100 | |
| }, | |
| { | |
| "Date": "2006/01/18", | |
| "Open": 68.55, | |
| "High": 68.92, | |
| "Low": 68.05, | |
| "Close": 68.33, | |
| "Volume": 2623700 | |
| }, | |
| { | |
| "Date": "2006/01/19", | |
| "Open": 68.16, | |
| "High": 68.49, | |
| "Low": 67.72, | |
| "Close": 68.17, | |
| "Volume": 2485600 | |
| }, | |
| { | |
| "Date": "2006/01/20", | |
| "Open": 68.1, | |
| "High": 68.16, | |
| "Low": 66.49, | |
| "Close": 66.5, | |
| "Volume": 6407200 | |
| }, | |
| { | |
| "Date": "2006/01/23", | |
| "Open": 65.9, | |
| "High": 67.34, | |
| "Low": 65.9, | |
| "Close": 67.02, | |
| "Volume": 3967900 | |
| }, | |
| { | |
| "Date": "2006/01/24", | |
| "Open": 67.41, | |
| "High": 67.88, | |
| "Low": 67.13, | |
| "Close": 67.66, | |
| "Volume": 3556000 | |
| }, | |
| { | |
| "Date": "2006/01/25", | |
| "Open": 67.71, | |
| "High": 67.91, | |
| "Low": 66.91, | |
| "Close": 66.91, | |
| "Volume": 3685600 | |
| }, | |
| { | |
| "Date": "2006/01/26", | |
| "Open": 67.44, | |
| "High": 68.75, | |
| "Low": 67.32, | |
| "Close": 68.72, | |
| "Volume": 4765800 | |
| }, | |
| { | |
| "Date": "2006/01/27", | |
| "Open": 68.39, | |
| "High": 69.25, | |
| "Low": 67.99, | |
| "Close": 68.56, | |
| "Volume": 3951900 | |
| }, | |
| { | |
| "Date": "2006/01/30", | |
| "Open": 68.52, | |
| "High": 69.05, | |
| "Low": 68.2, | |
| "Close": 69.03, | |
| "Volume": 2018500 | |
| }, | |
| { | |
| "Date": "2006/01/31", | |
| "Open": 69, | |
| "High": 69.05, | |
| "Low": 68.31, | |
| "Close": 68.31, | |
| "Volume": 4023300 | |
| }, | |
| { | |
| "Date": "2006/02/01", | |
| "Open": 70, | |
| "High": 72.17, | |
| "Low": 70, | |
| "Close": 71.62, | |
| "Volume": 11548100 | |
| }, | |
| { | |
| "Date": "2006/02/02", | |
| "Open": 71.35, | |
| "High": 72.3, | |
| "Low": 71.3, | |
| "Close": 71.7, | |
| "Volume": 6599700 | |
| }, | |
| { | |
| "Date": "2006/02/03", | |
| "Open": 71.7, | |
| "High": 72.09, | |
| "Low": 70.86, | |
| "Close": 70.87, | |
| "Volume": 3780800 | |
| }, | |
| { | |
| "Date": "2006/02/06", | |
| "Open": 70.65, | |
| "High": 71.64, | |
| "Low": 70.3, | |
| "Close": 71.14, | |
| "Volume": 2984100 | |
| }, | |
| { | |
| "Date": "2006/02/07", | |
| "Open": 71.3, | |
| "High": 72.05, | |
| "Low": 71.16, | |
| "Close": 71.55, | |
| "Volume": 4219700 | |
| }, | |
| { | |
| "Date": "2006/02/08", | |
| "Open": 71.25, | |
| "High": 71.93, | |
| "Low": 71, | |
| "Close": 71.76, | |
| "Volume": 2859200 | |
| }, | |
| { | |
| "Date": "2006/02/09", | |
| "Open": 71.77, | |
| "High": 72.76, | |
| "Low": 71.37, | |
| "Close": 72.01, | |
| "Volume": 4144400 | |
| }, | |
| { | |
| "Date": "2006/02/10", | |
| "Open": 72.1, | |
| "High": 72.7, | |
| "Low": 72.03, | |
| "Close": 72.53, | |
| "Volume": 2806800 | |
| }, | |
| { | |
| "Date": "2006/02/13", | |
| "Open": 71.95, | |
| "High": 72.64, | |
| "Low": 71.82, | |
| "Close": 72.11, | |
| "Volume": 3293500 | |
| }, | |
| { | |
| "Date": "2006/02/14", | |
| "Open": 72.35, | |
| "High": 72.86, | |
| "Low": 71.93, | |
| "Close": 72.71, | |
| "Volume": 4151800 | |
| }, | |
| { | |
| "Date": "2006/02/15", | |
| "Open": 72.37, | |
| "High": 72.74, | |
| "Low": 72.05, | |
| "Close": 72.45, | |
| "Volume": 2764700 | |
| }, | |
| { | |
| "Date": "2006/02/16", | |
| "Open": 72.65, | |
| "High": 72.93, | |
| "Low": 72.2, | |
| "Close": 72.55, | |
| "Volume": 2211500 | |
| }, | |
| { | |
| "Date": "2006/02/17", | |
| "Open": 72.55, | |
| "High": 73, | |
| "Low": 72.28, | |
| "Close": 72.96, | |
| "Volume": 2668300 | |
| }, | |
| { | |
| "Date": "2006/02/21", | |
| "Open": 73.15, | |
| "High": 73.4, | |
| "Low": 72.65, | |
| "Close": 73.05, | |
| "Volume": 3245900 | |
| }, | |
| { | |
| "Date": "2006/02/22", | |
| "Open": 73.06, | |
| "High": 74.61, | |
| "Low": 73.06, | |
| "Close": 74.39, | |
| "Volume": 4997000 | |
| }, | |
| { | |
| "Date": "2006/02/23", | |
| "Open": 73.95, | |
| "High": 74.2, | |
| "Low": 73.78, | |
| "Close": 73.9, | |
| "Volume": 2570800 | |
| }, | |
| { | |
| "Date": "2006/02/24", | |
| "Open": 73.65, | |
| "High": 74.59, | |
| "Low": 73.31, | |
| "Close": 74.31, | |
| "Volume": 2627400 | |
| }, | |
| { | |
| "Date": "2006/02/27", | |
| "Open": 74.05, | |
| "High": 74.89, | |
| "Low": 74, | |
| "Close": 74.13, | |
| "Volume": 1973500 | |
| }, | |
| { | |
| "Date": "2006/02/28", | |
| "Open": 73.9, | |
| "High": 74, | |
| "Low": 72.36, | |
| "Close": 72.69, | |
| "Volume": 3873700 | |
| }, | |
| { | |
| "Date": "2006/03/01", | |
| "Open": 72.56, | |
| "High": 73.08, | |
| "Low": 72.25, | |
| "Close": 72.95, | |
| "Volume": 2043100 | |
| }, | |
| { | |
| "Date": "2006/03/02", | |
| "Open": 72.75, | |
| "High": 73.35, | |
| "Low": 72.34, | |
| "Close": 72.8, | |
| "Volume": 1780900 | |
| }, | |
| { | |
| "Date": "2006/03/03", | |
| "Open": 72.81, | |
| "High": 74.4, | |
| "Low": 72.51, | |
| "Close": 73.39, | |
| "Volume": 2707000 | |
| }, | |
| { | |
| "Date": "2006/03/06", | |
| "Open": 73.7, | |
| "High": 73.71, | |
| "Low": 72.3, | |
| "Close": 72.63, | |
| "Volume": 2143800 | |
| }, | |
| { | |
| "Date": "2006/03/07", | |
| "Open": 72.66, | |
| "High": 73.23, | |
| "Low": 72.37, | |
| "Close": 73.16, | |
| "Volume": 1918500 | |
| }, | |
| { | |
| "Date": "2006/03/08", | |
| "Open": 72.85, | |
| "High": 72.86, | |
| "Low": 71.9, | |
| "Close": 72.82, | |
| "Volume": 2383100 | |
| }, | |
| { | |
| "Date": "2006/03/09", | |
| "Open": 72.75, | |
| "High": 74.25, | |
| "Low": 72.5, | |
| "Close": 73.76, | |
| "Volume": 3000300 | |
| }, | |
| { | |
| "Date": "2006/03/10", | |
| "Open": 73.77, | |
| "High": 74.9, | |
| "Low": 73.2, | |
| "Close": 74.79, | |
| "Volume": 3020900 | |
| }, | |
| { | |
| "Date": "2006/03/13", | |
| "Open": 75.21, | |
| "High": 75.9, | |
| "Low": 74.5, | |
| "Close": 74.84, | |
| "Volume": 3637300 | |
| }, | |
| { | |
| "Date": "2006/03/14", | |
| "Open": 74.84, | |
| "High": 75.63, | |
| "Low": 74.72, | |
| "Close": 75.45, | |
| "Volume": 2601400 | |
| }, | |
| { | |
| "Date": "2006/03/15", | |
| "Open": 75.4, | |
| "High": 76.3, | |
| "Low": 75.27, | |
| "Close": 76.05, | |
| "Volume": 2594500 | |
| }, | |
| { | |
| "Date": "2006/03/16", | |
| "Open": 76.25, | |
| "High": 77.05, | |
| "Low": 76.1, | |
| "Close": 76.73, | |
| "Volume": 2631200 | |
| }, | |
| { | |
| "Date": "2006/03/17", | |
| "Open": 77.2, | |
| "High": 78.08, | |
| "Low": 77.05, | |
| "Close": 77.85, | |
| "Volume": 4535100 | |
| }, | |
| { | |
| "Date": "2006/03/20", | |
| "Open": 78.5, | |
| "High": 78.86, | |
| "Low": 77.83, | |
| "Close": 78.18, | |
| "Volume": 3354300 | |
| }, | |
| { | |
| "Date": "2006/03/21", | |
| "Open": 78.8, | |
| "High": 79.2, | |
| "Low": 78.25, | |
| "Close": 78.26, | |
| "Volume": 3868700 | |
| }, | |
| { | |
| "Date": "2006/03/22", | |
| "Open": 78.6, | |
| "High": 78.8, | |
| "Low": 78, | |
| "Close": 78.61, | |
| "Volume": 2472900 | |
| }, | |
| { | |
| "Date": "2006/03/23", | |
| "Open": 78.61, | |
| "High": 78.62, | |
| "Low": 77.51, | |
| "Close": 77.9, | |
| "Volume": 2234900 | |
| }, | |
| { | |
| "Date": "2006/03/24", | |
| "Open": 78.05, | |
| "High": 79.11, | |
| "Low": 78.05, | |
| "Close": 78.62, | |
| "Volume": 2821700 | |
| }, | |
| { | |
| "Date": "2006/03/27", | |
| "Open": 78.73, | |
| "High": 78.75, | |
| "Low": 77.82, | |
| "Close": 78.39, | |
| "Volume": 3126300 | |
| }, | |
| { | |
| "Date": "2006/03/28", | |
| "Open": 78.5, | |
| "High": 79, | |
| "Low": 77.37, | |
| "Close": 77.51, | |
| "Volume": 2876500 | |
| }, | |
| { | |
| "Date": "2006/03/29", | |
| "Open": 77.95, | |
| "High": 79.48, | |
| "Low": 77.86, | |
| "Close": 79.18, | |
| "Volume": 4042300 | |
| }, | |
| { | |
| "Date": "2006/03/30", | |
| "Open": 78.95, | |
| "High": 79.5, | |
| "Low": 78.06, | |
| "Close": 78.42, | |
| "Volume": 2912700 | |
| }, | |
| { | |
| "Date": "2006/03/31", | |
| "Open": 78.6, | |
| "High": 78.92, | |
| "Low": 77.81, | |
| "Close": 77.93, | |
| "Volume": 2279000 | |
| }, | |
| { | |
| "Date": "2006/04/03", | |
| "Open": 78.25, | |
| "High": 79.13, | |
| "Low": 78.01, | |
| "Close": 78.01, | |
| "Volume": 3292700 | |
| }, | |
| { | |
| "Date": "2006/04/04", | |
| "Open": 78.58, | |
| "High": 78.85, | |
| "Low": 77.5, | |
| "Close": 78.6, | |
| "Volume": 2597600 | |
| }, | |
| { | |
| "Date": "2006/04/05", | |
| "Open": 78.85, | |
| "High": 79.19, | |
| "Low": 77.82, | |
| "Close": 79.11, | |
| "Volume": 3071700 | |
| }, | |
| { | |
| "Date": "2006/04/06", | |
| "Open": 79.22, | |
| "High": 80.13, | |
| "Low": 79.22, | |
| "Close": 79.82, | |
| "Volume": 2904500 | |
| }, | |
| { | |
| "Date": "2006/04/07", | |
| "Open": 79.99, | |
| "High": 80.37, | |
| "Low": 78.72, | |
| "Close": 79.57, | |
| "Volume": 2683800 | |
| }, | |
| { | |
| "Date": "2006/04/10", | |
| "Open": 79.62, | |
| "High": 80.92, | |
| "Low": 79.61, | |
| "Close": 80.79, | |
| "Volume": 2806400 | |
| }, | |
| { | |
| "Date": "2006/04/11", | |
| "Open": 80.63, | |
| "High": 80.71, | |
| "Low": 79.71, | |
| "Close": 80.57, | |
| "Volume": 2747500 | |
| }, | |
| { | |
| "Date": "2006/04/12", | |
| "Open": 81.12, | |
| "High": 84.23, | |
| "Low": 81.11, | |
| "Close": 83.21, | |
| "Volume": 6161600 | |
| }, | |
| { | |
| "Date": "2006/04/13", | |
| "Open": 83.7, | |
| "High": 83.7, | |
| "Low": 82.81, | |
| "Close": 82.93, | |
| "Volume": 3227900 | |
| }, | |
| { | |
| "Date": "2006/04/17", | |
| "Open": 83.2, | |
| "High": 83.99, | |
| "Low": 81.95, | |
| "Close": 82.35, | |
| "Volume": 3275100 | |
| }, | |
| { | |
| "Date": "2006/04/18", | |
| "Open": 82.42, | |
| "High": 83.37, | |
| "Low": 81.88, | |
| "Close": 83.3, | |
| "Volume": 4302800 | |
| }, | |
| { | |
| "Date": "2006/04/19", | |
| "Open": 83.75, | |
| "High": 84.99, | |
| "Low": 83.7, | |
| "Close": 84.96, | |
| "Volume": 3355500 | |
| }, | |
| { | |
| "Date": "2006/04/20", | |
| "Open": 84.71, | |
| "High": 86.26, | |
| "Low": 84.71, | |
| "Close": 85.5, | |
| "Volume": 4439200 | |
| }, | |
| { | |
| "Date": "2006/04/21", | |
| "Open": 86.2, | |
| "High": 86.58, | |
| "Low": 85.86, | |
| "Close": 86.46, | |
| "Volume": 4153500 | |
| }, | |
| { | |
| "Date": "2006/04/24", | |
| "Open": 86.66, | |
| "High": 87.25, | |
| "Low": 86.1, | |
| "Close": 86.1, | |
| "Volume": 3562800 | |
| }, | |
| { | |
| "Date": "2006/04/25", | |
| "Open": 86.35, | |
| "High": 86.48, | |
| "Low": 84.9, | |
| "Close": 85.11, | |
| "Volume": 4645900 | |
| }, | |
| { | |
| "Date": "2006/04/26", | |
| "Open": 84.16, | |
| "High": 86.1, | |
| "Low": 83.2, | |
| "Close": 84.91, | |
| "Volume": 5901500 | |
| }, | |
| { | |
| "Date": "2006/04/27", | |
| "Open": 84.54, | |
| "High": 84.7, | |
| "Low": 83.1, | |
| "Close": 84.1, | |
| "Volume": 3782700 | |
| }, | |
| { | |
| "Date": "2006/04/28", | |
| "Open": 84.28, | |
| "High": 84.66, | |
| "Low": 83.01, | |
| "Close": 83.45, | |
| "Volume": 3755800 | |
| }, | |
| { | |
| "Date": "2006/05/01", | |
| "Open": 83.45, | |
| "High": 84.12, | |
| "Low": 82.82, | |
| "Close": 83.86, | |
| "Volume": 3527400 | |
| }, | |
| { | |
| "Date": "2006/05/02", | |
| "Open": 84.26, | |
| "High": 85.82, | |
| "Low": 83.86, | |
| "Close": 85.33, | |
| "Volume": 2988800 | |
| }, | |
| { | |
| "Date": "2006/05/03", | |
| "Open": 85.4, | |
| "High": 86.03, | |
| "Low": 85.22, | |
| "Close": 85.87, | |
| "Volume": 3039800 | |
| }, | |
| { | |
| "Date": "2006/05/04", | |
| "Open": 85.89, | |
| "High": 87.15, | |
| "Low": 85.81, | |
| "Close": 86.64, | |
| "Volume": 3316200 | |
| }, | |
| { | |
| "Date": "2006/05/05", | |
| "Open": 87.47, | |
| "High": 88.55, | |
| "Low": 87.3, | |
| "Close": 88.47, | |
| "Volume": 3264600 | |
| }, | |
| { | |
| "Date": "2006/05/08", | |
| "Open": 88.48, | |
| "High": 89.3, | |
| "Low": 87.36, | |
| "Close": 87.59, | |
| "Volume": 3298800 | |
| }, | |
| { | |
| "Date": "2006/05/09", | |
| "Open": 87.61, | |
| "High": 88, | |
| "Low": 87.1, | |
| "Close": 87.99, | |
| "Volume": 2215300 | |
| }, | |
| { | |
| "Date": "2006/05/10", | |
| "Open": 88, | |
| "High": 89.58, | |
| "Low": 87.65, | |
| "Close": 88.94, | |
| "Volume": 3781500 | |
| }, | |
| { | |
| "Date": "2006/05/11", | |
| "Open": 89.45, | |
| "High": 89.55, | |
| "Low": 87.9, | |
| "Close": 88.21, | |
| "Volume": 2652000 | |
| }, | |
| { | |
| "Date": "2006/05/12", | |
| "Open": 88.21, | |
| "High": 89.01, | |
| "Low": 86.94, | |
| "Close": 87.01, | |
| "Volume": 2929500 | |
| }, | |
| { | |
| "Date": "2006/05/15", | |
| "Open": 85.76, | |
| "High": 86.47, | |
| "Low": 84.57, | |
| "Close": 85.86, | |
| "Volume": 4161200 | |
| }, | |
| { | |
| "Date": "2006/05/16", | |
| "Open": 85.89, | |
| "High": 86.98, | |
| "Low": 85.35, | |
| "Close": 86.4, | |
| "Volume": 3042700 | |
| }, | |
| { | |
| "Date": "2006/05/17", | |
| "Open": 86.4, | |
| "High": 86.4, | |
| "Low": 83.28, | |
| "Close": 83.77, | |
| "Volume": 5266500 | |
| }, | |
| { | |
| "Date": "2006/05/18", | |
| "Open": 84.25, | |
| "High": 84.84, | |
| "Low": 82.6, | |
| "Close": 82.73, | |
| "Volume": 3603600 | |
| }, | |
| { | |
| "Date": "2006/05/19", | |
| "Open": 83, | |
| "High": 85.3, | |
| "Low": 82.06, | |
| "Close": 84.61, | |
| "Volume": 5504600 | |
| }, | |
| { | |
| "Date": "2006/05/22", | |
| "Open": 84.46, | |
| "High": 86.03, | |
| "Low": 84.02, | |
| "Close": 85.71, | |
| "Volume": 4494900 | |
| }, | |
| { | |
| "Date": "2006/05/23", | |
| "Open": 86.04, | |
| "High": 86.7, | |
| "Low": 85.15, | |
| "Close": 85.15, | |
| "Volume": 4037600 | |
| }, | |
| { | |
| "Date": "2006/05/24", | |
| "Open": 84.97, | |
| "High": 85.15, | |
| "Low": 81.63, | |
| "Close": 82.38, | |
| "Volume": 6654100 | |
| }, | |
| { | |
| "Date": "2006/05/25", | |
| "Open": 82.8, | |
| "High": 83.8, | |
| "Low": 82.29, | |
| "Close": 82.99, | |
| "Volume": 3288800 | |
| }, | |
| { | |
| "Date": "2006/05/26", | |
| "Open": 83.6, | |
| "High": 83.81, | |
| "Low": 83.05, | |
| "Close": 83.5, | |
| "Volume": 2353300 | |
| }, | |
| { | |
| "Date": "2006/05/30", | |
| "Open": 83.5, | |
| "High": 83.5, | |
| "Low": 81.57, | |
| "Close": 82.13, | |
| "Volume": 3810200 | |
| }, | |
| { | |
| "Date": "2006/05/31", | |
| "Open": 81.21, | |
| "High": 83.44, | |
| "Low": 81.21, | |
| "Close": 83.25, | |
| "Volume": 3689900 | |
| }, | |
| { | |
| "Date": "2006/06/01", | |
| "Open": 83.6, | |
| "High": 83.72, | |
| "Low": 82.55, | |
| "Close": 83.64, | |
| "Volume": 2367300 | |
| }, | |
| { | |
| "Date": "2006/06/02", | |
| "Open": 84, | |
| "High": 84.58, | |
| "Low": 83.17, | |
| "Close": 83.8, | |
| "Volume": 3201700 | |
| }, | |
| { | |
| "Date": "2006/06/05", | |
| "Open": 83.79, | |
| "High": 83.97, | |
| "Low": 82.06, | |
| "Close": 82.13, | |
| "Volume": 3398200 | |
| }, | |
| { | |
| "Date": "2006/06/06", | |
| "Open": 82, | |
| "High": 82.34, | |
| "Low": 79.47, | |
| "Close": 80.65, | |
| "Volume": 6301800 | |
| }, | |
| { | |
| "Date": "2006/06/07", | |
| "Open": 80.83, | |
| "High": 81.92, | |
| "Low": 80.29, | |
| "Close": 81.46, | |
| "Volume": 5007800 | |
| }, | |
| { | |
| "Date": "2006/06/08", | |
| "Open": 81.46, | |
| "High": 81.84, | |
| "Low": 79.01, | |
| "Close": 81.19, | |
| "Volume": 6931500 | |
| }, | |
| { | |
| "Date": "2006/06/09", | |
| "Open": 81.95, | |
| "High": 81.99, | |
| "Low": 80, | |
| "Close": 80.5, | |
| "Volume": 3927700 | |
| }, | |
| { | |
| "Date": "2006/06/12", | |
| "Open": 80.6, | |
| "High": 80.75, | |
| "Low": 77.47, | |
| "Close": 77.88, | |
| "Volume": 5243900 | |
| }, | |
| { | |
| "Date": "2006/06/13", | |
| "Open": 77.77, | |
| "High": 77.88, | |
| "Low": 76.4, | |
| "Close": 76.98, | |
| "Volume": 5152600 | |
| }, | |
| { | |
| "Date": "2006/06/14", | |
| "Open": 79.4, | |
| "High": 82.01, | |
| "Low": 79.2, | |
| "Close": 82.01, | |
| "Volume": 9526200 | |
| }, | |
| { | |
| "Date": "2006/06/15", | |
| "Open": 82.01, | |
| "High": 85.13, | |
| "Low": 82.01, | |
| "Close": 84.81, | |
| "Volume": 7885000 | |
| }, | |
| { | |
| "Date": "2006/06/16", | |
| "Open": 85.1, | |
| "High": 85.85, | |
| "Low": 84.75, | |
| "Close": 85.54, | |
| "Volume": 5997400 | |
| }, | |
| { | |
| "Date": "2006/06/19", | |
| "Open": 85.65, | |
| "High": 86.23, | |
| "Low": 84.31, | |
| "Close": 84.76, | |
| "Volume": 4326700 | |
| }, | |
| { | |
| "Date": "2006/06/20", | |
| "Open": 85.25, | |
| "High": 85.48, | |
| "Low": 84.05, | |
| "Close": 84.85, | |
| "Volume": 3090900 | |
| }, | |
| { | |
| "Date": "2006/06/21", | |
| "Open": 84.9, | |
| "High": 86.08, | |
| "Low": 84.9, | |
| "Close": 85.85, | |
| "Volume": 3588000 | |
| }, | |
| { | |
| "Date": "2006/06/22", | |
| "Open": 85.55, | |
| "High": 85.68, | |
| "Low": 83.88, | |
| "Close": 84.06, | |
| "Volume": 3617000 | |
| }, | |
| { | |
| "Date": "2006/06/23", | |
| "Open": 84.06, | |
| "High": 84.48, | |
| "Low": 83.16, | |
| "Close": 83.39, | |
| "Volume": 3062500 | |
| }, | |
| { | |
| "Date": "2006/06/26", | |
| "Open": 83.48, | |
| "High": 84.28, | |
| "Low": 82.8, | |
| "Close": 83.89, | |
| "Volume": 1927700 | |
| }, | |
| { | |
| "Date": "2006/06/27", | |
| "Open": 83.85, | |
| "High": 84.2, | |
| "Low": 81.76, | |
| "Close": 81.93, | |
| "Volume": 3210200 | |
| }, | |
| { | |
| "Date": "2006/06/28", | |
| "Open": 81.94, | |
| "High": 82.69, | |
| "Low": 80.83, | |
| "Close": 82.64, | |
| "Volume": 3167900 | |
| }, | |
| { | |
| "Date": "2006/06/29", | |
| "Open": 82.64, | |
| "High": 83.5, | |
| "Low": 81.28, | |
| "Close": 83, | |
| "Volume": 5179900 | |
| }, | |
| { | |
| "Date": "2006/06/30", | |
| "Open": 82.99, | |
| "High": 83, | |
| "Low": 81.57, | |
| "Close": 81.91, | |
| "Volume": 4432300 | |
| }, | |
| { | |
| "Date": "2006/07/03", | |
| "Open": 81.35, | |
| "High": 81.67, | |
| "Low": 80.94, | |
| "Close": 81.3, | |
| "Volume": 1626700 | |
| }, | |
| { | |
| "Date": "2006/07/05", | |
| "Open": 81.28, | |
| "High": 81.29, | |
| "Low": 79.26, | |
| "Close": 80.17, | |
| "Volume": 5547300 | |
| }, | |
| { | |
| "Date": "2006/07/06", | |
| "Open": 80.27, | |
| "High": 80.98, | |
| "Low": 80, | |
| "Close": 80.81, | |
| "Volume": 3193500 | |
| }, | |
| { | |
| "Date": "2006/07/07", | |
| "Open": 80.4, | |
| "High": 81.29, | |
| "Low": 79.53, | |
| "Close": 79.99, | |
| "Volume": 2584400 | |
| }, | |
| { | |
| "Date": "2006/07/10", | |
| "Open": 80.03, | |
| "High": 81.25, | |
| "Low": 80.03, | |
| "Close": 80.35, | |
| "Volume": 2651800 | |
| }, | |
| { | |
| "Date": "2006/07/11", | |
| "Open": 80.1, | |
| "High": 81.81, | |
| "Low": 78.86, | |
| "Close": 81.63, | |
| "Volume": 3811200 | |
| }, | |
| { | |
| "Date": "2006/07/12", | |
| "Open": 81.45, | |
| "High": 81.95, | |
| "Low": 80.37, | |
| "Close": 80.92, | |
| "Volume": 2658400 | |
| }, | |
| { | |
| "Date": "2006/07/13", | |
| "Open": 80.7, | |
| "High": 81.04, | |
| "Low": 79.47, | |
| "Close": 79.59, | |
| "Volume": 3570300 | |
| }, | |
| { | |
| "Date": "2006/07/14", | |
| "Open": 79.59, | |
| "High": 79.6, | |
| "Low": 76.89, | |
| "Close": 77.25, | |
| "Volume": 5413100 | |
| }, | |
| { | |
| "Date": "2006/07/17", | |
| "Open": 78.11, | |
| "High": 79.77, | |
| "Low": 77.8, | |
| "Close": 78.95, | |
| "Volume": 4481400 | |
| }, | |
| { | |
| "Date": "2006/07/18", | |
| "Open": 79.5, | |
| "High": 80.26, | |
| "Low": 77.97, | |
| "Close": 79.17, | |
| "Volume": 4306900 | |
| }, | |
| { | |
| "Date": "2006/07/19", | |
| "Open": 79.32, | |
| "High": 82.57, | |
| "Low": 78.36, | |
| "Close": 82.29, | |
| "Volume": 5049500 | |
| }, | |
| { | |
| "Date": "2006/07/20", | |
| "Open": 82.9, | |
| "High": 83, | |
| "Low": 80.62, | |
| "Close": 80.69, | |
| "Volume": 4441300 | |
| }, | |
| { | |
| "Date": "2006/07/21", | |
| "Open": 80.69, | |
| "High": 80.69, | |
| "Low": 78.56, | |
| "Close": 79.08, | |
| "Volume": 3978900 | |
| }, | |
| { | |
| "Date": "2006/07/24", | |
| "Open": 79.45, | |
| "High": 81.61, | |
| "Low": 79.43, | |
| "Close": 81.44, | |
| "Volume": 3977300 | |
| }, | |
| { | |
| "Date": "2006/07/25", | |
| "Open": 80.75, | |
| "High": 84.06, | |
| "Low": 80.7, | |
| "Close": 83.75, | |
| "Volume": 4550300 | |
| }, | |
| { | |
| "Date": "2006/07/26", | |
| "Open": 82.18, | |
| "High": 82.36, | |
| "Low": 79.6, | |
| "Close": 79.9, | |
| "Volume": 6552900 | |
| }, | |
| { | |
| "Date": "2006/07/27", | |
| "Open": 80, | |
| "High": 80.29, | |
| "Low": 78.15, | |
| "Close": 78.71, | |
| "Volume": 5143600 | |
| }, | |
| { | |
| "Date": "2006/07/28", | |
| "Open": 79.4, | |
| "High": 80.1, | |
| "Low": 78.7, | |
| "Close": 78.91, | |
| "Volume": 4315700 | |
| }, | |
| { | |
| "Date": "2006/07/31", | |
| "Open": 78.46, | |
| "High": 78.52, | |
| "Low": 77.1, | |
| "Close": 77.42, | |
| "Volume": 5472900 | |
| }, | |
| { | |
| "Date": "2006/08/01", | |
| "Open": 77.42, | |
| "High": 78.28, | |
| "Low": 76.52, | |
| "Close": 78.17, | |
| "Volume": 4215500 | |
| }, | |
| { | |
| "Date": "2006/08/02", | |
| "Open": 78.7, | |
| "High": 79.65, | |
| "Low": 78.4, | |
| "Close": 78.62, | |
| "Volume": 3783300 | |
| }, | |
| { | |
| "Date": "2006/08/03", | |
| "Open": 77.88, | |
| "High": 79.89, | |
| "Low": 77.42, | |
| "Close": 79.4, | |
| "Volume": 3681100 | |
| }, | |
| { | |
| "Date": "2006/08/04", | |
| "Open": 80.16, | |
| "High": 80.7, | |
| "Low": 79.15, | |
| "Close": 79.49, | |
| "Volume": 3584000 | |
| }, | |
| { | |
| "Date": "2006/08/07", | |
| "Open": 79.1, | |
| "High": 79.95, | |
| "Low": 78.62, | |
| "Close": 79.75, | |
| "Volume": 3225200 | |
| }, | |
| { | |
| "Date": "2006/08/08", | |
| "Open": 79.55, | |
| "High": 80.83, | |
| "Low": 77.84, | |
| "Close": 78.15, | |
| "Volume": 5674200 | |
| }, | |
| { | |
| "Date": "2006/08/09", | |
| "Open": 78.25, | |
| "High": 79.02, | |
| "Low": 76.71, | |
| "Close": 77.16, | |
| "Volume": 4000800 | |
| }, | |
| { | |
| "Date": "2006/08/10", | |
| "Open": 76.8, | |
| "High": 76.8, | |
| "Low": 75.07, | |
| "Close": 76.2, | |
| "Volume": 5604200 | |
| }, | |
| { | |
| "Date": "2006/08/11", | |
| "Open": 76.22, | |
| "High": 76.76, | |
| "Low": 75.66, | |
| "Close": 75.96, | |
| "Volume": 3273200 | |
| }, | |
| { | |
| "Date": "2006/08/14", | |
| "Open": 76.65, | |
| "High": 77.19, | |
| "Low": 75.15, | |
| "Close": 75.39, | |
| "Volume": 3519700 | |
| }, | |
| { | |
| "Date": "2006/08/15", | |
| "Open": 76, | |
| "High": 76.7, | |
| "Low": 75.69, | |
| "Close": 76.58, | |
| "Volume": 3511500 | |
| }, | |
| { | |
| "Date": "2006/08/16", | |
| "Open": 77.2, | |
| "High": 78.95, | |
| "Low": 76.86, | |
| "Close": 78.83, | |
| "Volume": 4139200 | |
| }, | |
| { | |
| "Date": "2006/08/17", | |
| "Open": 78.83, | |
| "High": 79.43, | |
| "Low": 77.88, | |
| "Close": 78.59, | |
| "Volume": 2878300 | |
| }, | |
| { | |
| "Date": "2006/08/18", | |
| "Open": 78.68, | |
| "High": 78.68, | |
| "Low": 77.16, | |
| "Close": 77.62, | |
| "Volume": 3425000 | |
| }, | |
| { | |
| "Date": "2006/08/21", | |
| "Open": 77.62, | |
| "High": 77.62, | |
| "Low": 76.51, | |
| "Close": 76.63, | |
| "Volume": 2494200 | |
| }, | |
| { | |
| "Date": "2006/08/22", | |
| "Open": 77, | |
| "High": 77.85, | |
| "Low": 76.25, | |
| "Close": 76.95, | |
| "Volume": 2632600 | |
| }, | |
| { | |
| "Date": "2006/08/23", | |
| "Open": 77, | |
| "High": 77.55, | |
| "Low": 76.07, | |
| "Close": 76.36, | |
| "Volume": 2435300 | |
| }, | |
| { | |
| "Date": "2006/08/24", | |
| "Open": 76.85, | |
| "High": 77.04, | |
| "Low": 75, | |
| "Close": 75.24, | |
| "Volume": 3304500 | |
| }, | |
| { | |
| "Date": "2006/08/25", | |
| "Open": 75.24, | |
| "High": 75.6, | |
| "Low": 73.55, | |
| "Close": 73.93, | |
| "Volume": 4596100 | |
| }, | |
| { | |
| "Date": "2006/08/28", | |
| "Open": 74.04, | |
| "High": 75.02, | |
| "Low": 73.05, | |
| "Close": 74.72, | |
| "Volume": 4737400 | |
| }, | |
| { | |
| "Date": "2006/08/29", | |
| "Open": 75.96, | |
| "High": 75.99, | |
| "Low": 72.9, | |
| "Close": 73.78, | |
| "Volume": 7171700 | |
| }, | |
| { | |
| "Date": "2006/08/30", | |
| "Open": 74, | |
| "High": 75.3, | |
| "Low": 73.64, | |
| "Close": 75.02, | |
| "Volume": 3574100 | |
| }, | |
| { | |
| "Date": "2006/08/31", | |
| "Open": 74.75, | |
| "High": 75.58, | |
| "Low": 74.75, | |
| "Close": 74.9, | |
| "Volume": 3049600 | |
| }, | |
| { | |
| "Date": "2006/09/01", | |
| "Open": 75, | |
| "High": 75.91, | |
| "Low": 74.46, | |
| "Close": 75.43, | |
| "Volume": 3272200 | |
| }, | |
| { | |
| "Date": "2006/09/05", | |
| "Open": 75.75, | |
| "High": 76.3, | |
| "Low": 74.71, | |
| "Close": 75.36, | |
| "Volume": 2663500 | |
| }, | |
| { | |
| "Date": "2006/09/06", | |
| "Open": 75.36, | |
| "High": 75.55, | |
| "Low": 74.2, | |
| "Close": 74.44, | |
| "Volume": 3034200 | |
| }, | |
| { | |
| "Date": "2006/09/07", | |
| "Open": 74.44, | |
| "High": 74.44, | |
| "Low": 72.76, | |
| "Close": 72.87, | |
| "Volume": 4256100 | |
| }, | |
| { | |
| "Date": "2006/09/08", | |
| "Open": 73.3, | |
| "High": 73.62, | |
| "Low": 72.17, | |
| "Close": 72.8, | |
| "Volume": 4955200 | |
| }, | |
| { | |
| "Date": "2006/09/11", | |
| "Open": 72.13, | |
| "High": 74.13, | |
| "Low": 72.13, | |
| "Close": 73.82, | |
| "Volume": 3497600 | |
| }, | |
| { | |
| "Date": "2006/09/12", | |
| "Open": 73.79, | |
| "High": 74.38, | |
| "Low": 73.61, | |
| "Close": 74.26, | |
| "Volume": 3107400 | |
| }, | |
| { | |
| "Date": "2006/09/13", | |
| "Open": 74.36, | |
| "High": 76.49, | |
| "Low": 74.36, | |
| "Close": 76.32, | |
| "Volume": 4852700 | |
| }, | |
| { | |
| "Date": "2006/09/14", | |
| "Open": 75.07, | |
| "High": 75.64, | |
| "Low": 74.65, | |
| "Close": 75.01, | |
| "Volume": 4983600 | |
| }, | |
| { | |
| "Date": "2006/09/15", | |
| "Open": 75.56, | |
| "High": 76, | |
| "Low": 74.73, | |
| "Close": 75.01, | |
| "Volume": 4161000 | |
| }, | |
| { | |
| "Date": "2006/09/18", | |
| "Open": 75.1, | |
| "High": 75.64, | |
| "Low": 74.8, | |
| "Close": 75.21, | |
| "Volume": 2312200 | |
| }, | |
| { | |
| "Date": "2006/09/19", | |
| "Open": 75.35, | |
| "High": 75.5, | |
| "Low": 74.15, | |
| "Close": 74.87, | |
| "Volume": 2350400 | |
| }, | |
| { | |
| "Date": "2006/09/20", | |
| "Open": 75.51, | |
| "High": 76.4, | |
| "Low": 75.51, | |
| "Close": 76.19, | |
| "Volume": 3996800 | |
| }, | |
| { | |
| "Date": "2006/09/21", | |
| "Open": 77.05, | |
| "High": 77.27, | |
| "Low": 75.75, | |
| "Close": 76.11, | |
| "Volume": 4429500 | |
| }, | |
| { | |
| "Date": "2006/09/22", | |
| "Open": 76.2, | |
| "High": 77.77, | |
| "Low": 75.74, | |
| "Close": 77.25, | |
| "Volume": 4682000 | |
| }, | |
| { | |
| "Date": "2006/09/25", | |
| "Open": 77.7, | |
| "High": 78.55, | |
| "Low": 77.37, | |
| "Close": 77.71, | |
| "Volume": 4585100 | |
| }, | |
| { | |
| "Date": "2006/09/26", | |
| "Open": 78.15, | |
| "High": 79.29, | |
| "Low": 77.37, | |
| "Close": 79, | |
| "Volume": 4247500 | |
| }, | |
| { | |
| "Date": "2006/09/27", | |
| "Open": 79.17, | |
| "High": 79.96, | |
| "Low": 79.17, | |
| "Close": 79.41, | |
| "Volume": 4174800 | |
| }, | |
| { | |
| "Date": "2006/09/28", | |
| "Open": 79.57, | |
| "High": 80.35, | |
| "Low": 79.25, | |
| "Close": 79.28, | |
| "Volume": 4394600 | |
| }, | |
| { | |
| "Date": "2006/09/29", | |
| "Open": 79.5, | |
| "High": 79.75, | |
| "Low": 78.79, | |
| "Close": 78.85, | |
| "Volume": 4027800 | |
| }, | |
| { | |
| "Date": "2006/10/02", | |
| "Open": 79.35, | |
| "High": 80.28, | |
| "Low": 78.84, | |
| "Close": 79.97, | |
| "Volume": 5723800 | |
| }, | |
| { | |
| "Date": "2006/10/03", | |
| "Open": 79.98, | |
| "High": 82.09, | |
| "Low": 79.98, | |
| "Close": 81.78, | |
| "Volume": 5805000 | |
| }, | |
| { | |
| "Date": "2006/10/04", | |
| "Open": 82.5, | |
| "High": 83.98, | |
| "Low": 82.01, | |
| "Close": 83.96, | |
| "Volume": 7114900 | |
| }, | |
| { | |
| "Date": "2006/10/05", | |
| "Open": 83.97, | |
| "High": 84.12, | |
| "Low": 83.06, | |
| "Close": 83.62, | |
| "Volume": 3622700 | |
| }, | |
| { | |
| "Date": "2006/10/06", | |
| "Open": 83.62, | |
| "High": 84.39, | |
| "Low": 83.14, | |
| "Close": 83.68, | |
| "Volume": 3649400 | |
| }, | |
| { | |
| "Date": "2006/10/09", | |
| "Open": 83.69, | |
| "High": 83.87, | |
| "Low": 82.47, | |
| "Close": 82.65, | |
| "Volume": 4427400 | |
| }, | |
| { | |
| "Date": "2006/10/10", | |
| "Open": 82.5, | |
| "High": 82.67, | |
| "Low": 81.8, | |
| "Close": 82.13, | |
| "Volume": 4003300 | |
| }, | |
| { | |
| "Date": "2006/10/11", | |
| "Open": 81.95, | |
| "High": 82, | |
| "Low": 80.89, | |
| "Close": 81.64, | |
| "Volume": 3255400 | |
| }, | |
| { | |
| "Date": "2006/10/12", | |
| "Open": 82.2, | |
| "High": 83.86, | |
| "Low": 82.1, | |
| "Close": 83.64, | |
| "Volume": 4101400 | |
| }, | |
| { | |
| "Date": "2006/10/13", | |
| "Open": 83.25, | |
| "High": 83.35, | |
| "Low": 81.82, | |
| "Close": 82.39, | |
| "Volume": 4001600 | |
| }, | |
| { | |
| "Date": "2006/10/16", | |
| "Open": 82.39, | |
| "High": 82.85, | |
| "Low": 81.64, | |
| "Close": 82.66, | |
| "Volume": 2472600 | |
| }, | |
| { | |
| "Date": "2006/10/17", | |
| "Open": 82.45, | |
| "High": 82.45, | |
| "Low": 81.5, | |
| "Close": 82.29, | |
| "Volume": 2914500 | |
| }, | |
| { | |
| "Date": "2006/10/18", | |
| "Open": 82.52, | |
| "High": 83.46, | |
| "Low": 81.95, | |
| "Close": 82.74, | |
| "Volume": 3623400 | |
| }, | |
| { | |
| "Date": "2006/10/19", | |
| "Open": 82.74, | |
| "High": 82.96, | |
| "Low": 81.77, | |
| "Close": 82.41, | |
| "Volume": 2336300 | |
| }, | |
| { | |
| "Date": "2006/10/20", | |
| "Open": 82.9, | |
| "High": 82.9, | |
| "Low": 81.7, | |
| "Close": 81.74, | |
| "Volume": 3011600 | |
| }, | |
| { | |
| "Date": "2006/10/23", | |
| "Open": 81.73, | |
| "High": 82.84, | |
| "Low": 81.5, | |
| "Close": 82.8, | |
| "Volume": 2797200 | |
| }, | |
| { | |
| "Date": "2006/10/24", | |
| "Open": 83.1, | |
| "High": 83.89, | |
| "Low": 82.72, | |
| "Close": 83.59, | |
| "Volume": 3812400 | |
| }, | |
| { | |
| "Date": "2006/10/25", | |
| "Open": 82.6, | |
| "High": 82.6, | |
| "Low": 80.6, | |
| "Close": 80.86, | |
| "Volume": 6881500 | |
| }, | |
| { | |
| "Date": "2006/10/26", | |
| "Open": 80.75, | |
| "High": 80.75, | |
| "Low": 77.77, | |
| "Close": 79.14, | |
| "Volume": 10610100 | |
| }, | |
| { | |
| "Date": "2006/10/27", | |
| "Open": 79.17, | |
| "High": 80.4, | |
| "Low": 78.52, | |
| "Close": 79.74, | |
| "Volume": 6811700 | |
| }, | |
| { | |
| "Date": "2006/10/30", | |
| "Open": 80.25, | |
| "High": 81.04, | |
| "Low": 80.01, | |
| "Close": 80.22, | |
| "Volume": 3737300 | |
| }, | |
| { | |
| "Date": "2006/10/31", | |
| "Open": 80.6, | |
| "High": 80.6, | |
| "Low": 79.31, | |
| "Close": 79.86, | |
| "Volume": 3663300 | |
| }, | |
| { | |
| "Date": "2006/11/01", | |
| "Open": 80.01, | |
| "High": 80.75, | |
| "Low": 79.72, | |
| "Close": 80.06, | |
| "Volume": 3175300 | |
| }, | |
| { | |
| "Date": "2006/11/02", | |
| "Open": 80.06, | |
| "High": 80.4, | |
| "Low": 79.11, | |
| "Close": 79.2, | |
| "Volume": 2678000 | |
| }, | |
| { | |
| "Date": "2006/11/03", | |
| "Open": 79.47, | |
| "High": 80.35, | |
| "Low": 79.39, | |
| "Close": 79.97, | |
| "Volume": 2679700 | |
| }, | |
| { | |
| "Date": "2006/11/06", | |
| "Open": 79.98, | |
| "High": 80.87, | |
| "Low": 79.98, | |
| "Close": 80.48, | |
| "Volume": 2921400 | |
| }, | |
| { | |
| "Date": "2006/11/07", | |
| "Open": 80.73, | |
| "High": 84.98, | |
| "Low": 80.6, | |
| "Close": 84.85, | |
| "Volume": 11839200 | |
| }, | |
| { | |
| "Date": "2006/11/08", | |
| "Open": 84.25, | |
| "High": 85.87, | |
| "Low": 83.53, | |
| "Close": 85.45, | |
| "Volume": 8444000 | |
| }, | |
| { | |
| "Date": "2006/11/09", | |
| "Open": 85.75, | |
| "High": 86.5, | |
| "Low": 85.05, | |
| "Close": 85.11, | |
| "Volume": 6138100 | |
| }, | |
| { | |
| "Date": "2006/11/10", | |
| "Open": 86.4, | |
| "High": 86.98, | |
| "Low": 85.44, | |
| "Close": 85.62, | |
| "Volume": 5452800 | |
| }, | |
| { | |
| "Date": "2006/11/13", | |
| "Open": 85.7, | |
| "High": 86.34, | |
| "Low": 85.29, | |
| "Close": 85.69, | |
| "Volume": 3313800 | |
| }, | |
| { | |
| "Date": "2006/11/14", | |
| "Open": 85.69, | |
| "High": 86.09, | |
| "Low": 84.76, | |
| "Close": 85.74, | |
| "Volume": 3422200 | |
| }, | |
| { | |
| "Date": "2006/11/15", | |
| "Open": 86.4, | |
| "High": 87.58, | |
| "Low": 86.35, | |
| "Close": 87.08, | |
| "Volume": 5833600 | |
| }, | |
| { | |
| "Date": "2006/11/16", | |
| "Open": 87.92, | |
| "High": 89.43, | |
| "Low": 87.5, | |
| "Close": 88.71, | |
| "Volume": 6935200 | |
| }, | |
| { | |
| "Date": "2006/11/17", | |
| "Open": 89.05, | |
| "High": 89.63, | |
| "Low": 88.57, | |
| "Close": 89.52, | |
| "Volume": 5719300 | |
| }, | |
| { | |
| "Date": "2006/11/20", | |
| "Open": 89.05, | |
| "High": 89.22, | |
| "Low": 88.62, | |
| "Close": 89.12, | |
| "Volume": 5388700 | |
| }, | |
| { | |
| "Date": "2006/11/21", | |
| "Open": 89.85, | |
| "High": 92.05, | |
| "Low": 89.57, | |
| "Close": 91.1, | |
| "Volume": 8392400 | |
| }, | |
| { | |
| "Date": "2006/11/22", | |
| "Open": 91.1, | |
| "High": 91.59, | |
| "Low": 89.78, | |
| "Close": 90.1, | |
| "Volume": 4480400 | |
| }, | |
| { | |
| "Date": "2006/11/24", | |
| "Open": 89.25, | |
| "High": 90.08, | |
| "Low": 89.15, | |
| "Close": 89.77, | |
| "Volume": 1180100 | |
| }, | |
| { | |
| "Date": "2006/11/27", | |
| "Open": 90, | |
| "High": 90.03, | |
| "Low": 86.95, | |
| "Close": 87.37, | |
| "Volume": 6257700 | |
| }, | |
| { | |
| "Date": "2006/11/28", | |
| "Open": 88.15, | |
| "High": 88.74, | |
| "Low": 87.05, | |
| "Close": 87.94, | |
| "Volume": 4938600 | |
| }, | |
| { | |
| "Date": "2006/11/29", | |
| "Open": 88.24, | |
| "High": 89.45, | |
| "Low": 87.93, | |
| "Close": 88.89, | |
| "Volume": 4134100 | |
| }, | |
| { | |
| "Date": "2006/11/30", | |
| "Open": 89.1, | |
| "High": 89.44, | |
| "Low": 87.1, | |
| "Close": 88.53, | |
| "Volume": 4186600 | |
| }, | |
| { | |
| "Date": "2006/12/01", | |
| "Open": 89.6, | |
| "High": 90.05, | |
| "Low": 88.65, | |
| "Close": 89.55, | |
| "Volume": 5142600 | |
| }, | |
| { | |
| "Date": "2006/12/04", | |
| "Open": 89.55, | |
| "High": 90.6, | |
| "Low": 89.42, | |
| "Close": 89.58, | |
| "Volume": 3480000 | |
| }, | |
| { | |
| "Date": "2006/12/05", | |
| "Open": 89.59, | |
| "High": 91.1, | |
| "Low": 89.17, | |
| "Close": 90.73, | |
| "Volume": 4355400 | |
| }, | |
| { | |
| "Date": "2006/12/06", | |
| "Open": 91.6, | |
| "High": 91.85, | |
| "Low": 90.76, | |
| "Close": 90.83, | |
| "Volume": 4118200 | |
| }, | |
| { | |
| "Date": "2006/12/07", | |
| "Open": 91.3, | |
| "High": 91.65, | |
| "Low": 89.75, | |
| "Close": 90.01, | |
| "Volume": 2969200 | |
| }, | |
| { | |
| "Date": "2006/12/08", | |
| "Open": 90.07, | |
| "High": 90.72, | |
| "Low": 89.53, | |
| "Close": 90.13, | |
| "Volume": 2774600 | |
| }, | |
| { | |
| "Date": "2006/12/11", | |
| "Open": 89.77, | |
| "High": 90.2, | |
| "Low": 89.52, | |
| "Close": 89.78, | |
| "Volume": 2363800 | |
| }, | |
| { | |
| "Date": "2006/12/12", | |
| "Open": 90.03, | |
| "High": 90.75, | |
| "Low": 89.75, | |
| "Close": 90.31, | |
| "Volume": 3626100 | |
| }, | |
| { | |
| "Date": "2006/12/13", | |
| "Open": 90.82, | |
| "High": 90.99, | |
| "Low": 89.39, | |
| "Close": 89.6, | |
| "Volume": 3676200 | |
| }, | |
| { | |
| "Date": "2006/12/14", | |
| "Open": 89.3, | |
| "High": 90.13, | |
| "Low": 89.08, | |
| "Close": 89.93, | |
| "Volume": 3481800 | |
| }, | |
| { | |
| "Date": "2006/12/15", | |
| "Open": 90.17, | |
| "High": 90.9, | |
| "Low": 90.17, | |
| "Close": 90.7, | |
| "Volume": 5290200 | |
| }, | |
| { | |
| "Date": "2006/12/18", | |
| "Open": 90.75, | |
| "High": 90.9, | |
| "Low": 89.41, | |
| "Close": 89.56, | |
| "Volume": 2601900 | |
| }, | |
| { | |
| "Date": "2006/12/19", | |
| "Open": 89, | |
| "High": 90.44, | |
| "Low": 88.97, | |
| "Close": 90.17, | |
| "Volume": 2622400 | |
| }, | |
| { | |
| "Date": "2006/12/20", | |
| "Open": 90.18, | |
| "High": 90.6, | |
| "Low": 89.18, | |
| "Close": 90.1, | |
| "Volume": 3274200 | |
| }, | |
| { | |
| "Date": "2006/12/21", | |
| "Open": 89.8, | |
| "High": 90.4, | |
| "Low": 89.46, | |
| "Close": 89.94, | |
| "Volume": 2811300 | |
| }, | |
| { | |
| "Date": "2006/12/22", | |
| "Open": 89.65, | |
| "High": 89.67, | |
| "Low": 88.35, | |
| "Close": 88.76, | |
| "Volume": 2504900 | |
| }, | |
| { | |
| "Date": "2006/12/26", | |
| "Open": 88.95, | |
| "High": 89, | |
| "Low": 88.35, | |
| "Close": 88.79, | |
| "Volume": 1565000 | |
| }, | |
| { | |
| "Date": "2006/12/27", | |
| "Open": 89.15, | |
| "High": 89.45, | |
| "Low": 88.74, | |
| "Close": 88.88, | |
| "Volume": 1971500 | |
| }, | |
| { | |
| "Date": "2006/12/28", | |
| "Open": 88.85, | |
| "High": 89.2, | |
| "Low": 88.41, | |
| "Close": 89, | |
| "Volume": 1265400 | |
| }, | |
| { | |
| "Date": "2006/12/29", | |
| "Open": 89.25, | |
| "High": 89.46, | |
| "Low": 88.75, | |
| "Close": 88.84, | |
| "Volume": 1753300 | |
| }, | |
| { | |
| "Date": "2007/01/03", | |
| "Open": 88.9, | |
| "High": 90.3, | |
| "Low": 88.45, | |
| "Close": 89.17, | |
| "Volume": 4805500 | |
| }, | |
| { | |
| "Date": "2007/01/04", | |
| "Open": 88.34, | |
| "High": 89.83, | |
| "Low": 87.01, | |
| "Close": 89.53, | |
| "Volume": 2659100 | |
| }, | |
| { | |
| "Date": "2007/01/05", | |
| "Open": 89.78, | |
| "High": 90, | |
| "Low": 88.5, | |
| "Close": 89.15, | |
| "Volume": 3254200 | |
| }, | |
| { | |
| "Date": "2007/01/08", | |
| "Open": 88.61, | |
| "High": 89.41, | |
| "Low": 87.56, | |
| "Close": 88.94, | |
| "Volume": 2979700 | |
| }, | |
| { | |
| "Date": "2007/01/09", | |
| "Open": 88.93, | |
| "High": 89.71, | |
| "Low": 87.56, | |
| "Close": 88, | |
| "Volume": 4107900 | |
| }, | |
| { | |
| "Date": "2007/01/10", | |
| "Open": 88.04, | |
| "High": 89.34, | |
| "Low": 88, | |
| "Close": 89.27, | |
| "Volume": 3947000 | |
| }, | |
| { | |
| "Date": "2007/01/11", | |
| "Open": 88.97, | |
| "High": 89.27, | |
| "Low": 88.32, | |
| "Close": 88.84, | |
| "Volume": 3960000 | |
| }, | |
| { | |
| "Date": "2007/01/12", | |
| "Open": 88.54, | |
| "High": 88.85, | |
| "Low": 87.5, | |
| "Close": 88.13, | |
| "Volume": 3796700 | |
| }, | |
| { | |
| "Date": "2007/01/16", | |
| "Open": 88.25, | |
| "High": 88.51, | |
| "Low": 87.3, | |
| "Close": 88, | |
| "Volume": 5510100 | |
| }, | |
| { | |
| "Date": "2007/01/17", | |
| "Open": 88.02, | |
| "High": 89.54, | |
| "Low": 87.22, | |
| "Close": 88.83, | |
| "Volume": 4444800 | |
| }, | |
| { | |
| "Date": "2007/01/18", | |
| "Open": 89.13, | |
| "High": 89.38, | |
| "Low": 87.76, | |
| "Close": 88, | |
| "Volume": 3206700 | |
| }, | |
| { | |
| "Date": "2007/01/19", | |
| "Open": 88.45, | |
| "High": 89.1, | |
| "Low": 87.8, | |
| "Close": 88.63, | |
| "Volume": 4347800 | |
| }, | |
| { | |
| "Date": "2007/01/22", | |
| "Open": 87.51, | |
| "High": 87.86, | |
| "Low": 84.82, | |
| "Close": 85.6, | |
| "Volume": 8184200 | |
| }, | |
| { | |
| "Date": "2007/01/23", | |
| "Open": 85.01, | |
| "High": 88.18, | |
| "Low": 85, | |
| "Close": 87.36, | |
| "Volume": 6405100 | |
| }, | |
| { | |
| "Date": "2007/01/24", | |
| "Open": 87.35, | |
| "High": 87.76, | |
| "Low": 86.52, | |
| "Close": 87.6, | |
| "Volume": 3357100 | |
| }, | |
| { | |
| "Date": "2007/01/25", | |
| "Open": 87.3, | |
| "High": 87.46, | |
| "Low": 86, | |
| "Close": 86.16, | |
| "Volume": 2841200 | |
| }, | |
| { | |
| "Date": "2007/01/26", | |
| "Open": 86, | |
| "High": 86.25, | |
| "Low": 84.6, | |
| "Close": 85.43, | |
| "Volume": 5114900 | |
| }, | |
| { | |
| "Date": "2007/01/29", | |
| "Open": 85.05, | |
| "High": 86, | |
| "Low": 85, | |
| "Close": 85.5, | |
| "Volume": 3044800 | |
| }, | |
| { | |
| "Date": "2007/01/30", | |
| "Open": 85.75, | |
| "High": 86.6, | |
| "Low": 85.55, | |
| "Close": 86, | |
| "Volume": 3140300 | |
| }, | |
| { | |
| "Date": "2007/01/31", | |
| "Open": 89.3, | |
| "High": 90.34, | |
| "Low": 89, | |
| "Close": 89.56, | |
| "Volume": 10905000 | |
| }, | |
| { | |
| "Date": "2007/02/01", | |
| "Open": 89.95, | |
| "High": 92.24, | |
| "Low": 89.73, | |
| "Close": 91.05, | |
| "Volume": 6576400 | |
| }, | |
| { | |
| "Date": "2007/02/02", | |
| "Open": 91.05, | |
| "High": 91.48, | |
| "Low": 89.95, | |
| "Close": 90.05, | |
| "Volume": 5071800 | |
| }, | |
| { | |
| "Date": "2007/02/05", | |
| "Open": 90.45, | |
| "High": 91.42, | |
| "Low": 90.31, | |
| "Close": 90.72, | |
| "Volume": 3022400 | |
| }, | |
| { | |
| "Date": "2007/02/06", | |
| "Open": 91, | |
| "High": 91, | |
| "Low": 89.9, | |
| "Close": 90.98, | |
| "Volume": 3392000 | |
| }, | |
| { | |
| "Date": "2007/02/07", | |
| "Open": 90.59, | |
| "High": 91.2, | |
| "Low": 89.7, | |
| "Close": 90.35, | |
| "Volume": 2807800 | |
| }, | |
| { | |
| "Date": "2007/02/08", | |
| "Open": 89.56, | |
| "High": 90.36, | |
| "Low": 88.55, | |
| "Close": 89.52, | |
| "Volume": 5104600 | |
| }, | |
| { | |
| "Date": "2007/02/09", | |
| "Open": 89.35, | |
| "High": 90.3, | |
| "Low": 89.03, | |
| "Close": 90, | |
| "Volume": 4265200 | |
| }, | |
| { | |
| "Date": "2007/02/12", | |
| "Open": 89.55, | |
| "High": 89.89, | |
| "Low": 88.78, | |
| "Close": 89.2, | |
| "Volume": 3342500 | |
| }, | |
| { | |
| "Date": "2007/02/13", | |
| "Open": 89.2, | |
| "High": 89.37, | |
| "Low": 88.3, | |
| "Close": 89.29, | |
| "Volume": 2998000 | |
| }, | |
| { | |
| "Date": "2007/02/14", | |
| "Open": 89.27, | |
| "High": 90.17, | |
| "Low": 89.27, | |
| "Close": 89.94, | |
| "Volume": 3832800 | |
| }, | |
| { | |
| "Date": "2007/02/15", | |
| "Open": 90.02, | |
| "High": 91.8, | |
| "Low": 89.86, | |
| "Close": 91.71, | |
| "Volume": 5681500 | |
| }, | |
| { | |
| "Date": "2007/02/16", | |
| "Open": 91.98, | |
| "High": 92, | |
| "Low": 90.73, | |
| "Close": 90.94, | |
| "Volume": 4497900 | |
| }, | |
| { | |
| "Date": "2007/02/20", | |
| "Open": 91.5, | |
| "High": 91.69, | |
| "Low": 89.84, | |
| "Close": 91.03, | |
| "Volume": 3885900 | |
| }, | |
| { | |
| "Date": "2007/02/21", | |
| "Open": 90.3, | |
| "High": 92, | |
| "Low": 90.05, | |
| "Close": 90.96, | |
| "Volume": 4741100 | |
| }, | |
| { | |
| "Date": "2007/02/22", | |
| "Open": 91.1, | |
| "High": 91.93, | |
| "Low": 90.27, | |
| "Close": 90.58, | |
| "Volume": 3170500 | |
| }, | |
| { | |
| "Date": "2007/02/23", | |
| "Open": 90.21, | |
| "High": 90.85, | |
| "Low": 90, | |
| "Close": 90.28, | |
| "Volume": 2341000 | |
| }, | |
| { | |
| "Date": "2007/02/26", | |
| "Open": 90.48, | |
| "High": 90.73, | |
| "Low": 88.56, | |
| "Close": 88.93, | |
| "Volume": 4534600 | |
| }, | |
| { | |
| "Date": "2007/02/27", | |
| "Open": 88, | |
| "High": 88.7, | |
| "Low": 85.24, | |
| "Close": 87.2, | |
| "Volume": 5838000 | |
| }, | |
| { | |
| "Date": "2007/02/28", | |
| "Open": 87.4, | |
| "High": 88.41, | |
| "Low": 86.05, | |
| "Close": 87.26, | |
| "Volume": 5582800 | |
| }, | |
| { | |
| "Date": "2007/03/01", | |
| "Open": 86.6, | |
| "High": 88.8, | |
| "Low": 85.91, | |
| "Close": 87.85, | |
| "Volume": 5136600 | |
| }, | |
| { | |
| "Date": "2007/03/02", | |
| "Open": 87.87, | |
| "High": 88.54, | |
| "Low": 87.01, | |
| "Close": 87.03, | |
| "Volume": 4154100 | |
| }, | |
| { | |
| "Date": "2007/03/05", | |
| "Open": 86.96, | |
| "High": 88.19, | |
| "Low": 86.39, | |
| "Close": 87.02, | |
| "Volume": 3692000 | |
| }, | |
| { | |
| "Date": "2007/03/06", | |
| "Open": 88.03, | |
| "High": 88.03, | |
| "Low": 87.05, | |
| "Close": 87.82, | |
| "Volume": 3277000 | |
| }, | |
| { | |
| "Date": "2007/03/07", | |
| "Open": 87.82, | |
| "High": 89.25, | |
| "Low": 87.82, | |
| "Close": 88.71, | |
| "Volume": 5084200 | |
| }, | |
| { | |
| "Date": "2007/03/08", | |
| "Open": 88.98, | |
| "High": 89.67, | |
| "Low": 88.61, | |
| "Close": 88.89, | |
| "Volume": 2787500 | |
| }, | |
| { | |
| "Date": "2007/03/09", | |
| "Open": 89.7, | |
| "High": 90.09, | |
| "Low": 89.14, | |
| "Close": 89.51, | |
| "Volume": 2799900 | |
| }, | |
| { | |
| "Date": "2007/03/12", | |
| "Open": 89, | |
| "High": 91.87, | |
| "Low": 89, | |
| "Close": 91.2, | |
| "Volume": 5951200 | |
| }, | |
| { | |
| "Date": "2007/03/13", | |
| "Open": 90.9, | |
| "High": 91.1, | |
| "Low": 89.45, | |
| "Close": 89.45, | |
| "Volume": 5239800 | |
| }, | |
| { | |
| "Date": "2007/03/14", | |
| "Open": 89.45, | |
| "High": 90.3, | |
| "Low": 88.53, | |
| "Close": 89.98, | |
| "Volume": 4025900 | |
| }, | |
| { | |
| "Date": "2007/03/15", | |
| "Open": 89.98, | |
| "High": 91.06, | |
| "Low": 89.57, | |
| "Close": 91.04, | |
| "Volume": 3417800 | |
| }, | |
| { | |
| "Date": "2007/03/16", | |
| "Open": 91.04, | |
| "High": 91.04, | |
| "Low": 89.68, | |
| "Close": 90, | |
| "Volume": 5787700 | |
| }, | |
| { | |
| "Date": "2007/03/19", | |
| "Open": 90.5, | |
| "High": 90.95, | |
| "Low": 89.9, | |
| "Close": 90.32, | |
| "Volume": 3526400 | |
| }, | |
| { | |
| "Date": "2007/03/20", | |
| "Open": 90.32, | |
| "High": 90.93, | |
| "Low": 90.02, | |
| "Close": 90.16, | |
| "Volume": 3459200 | |
| }, | |
| { | |
| "Date": "2007/03/21", | |
| "Open": 90.16, | |
| "High": 90.95, | |
| "Low": 89.45, | |
| "Close": 90.8, | |
| "Volume": 4187000 | |
| }, | |
| { | |
| "Date": "2007/03/22", | |
| "Open": 90.4, | |
| "High": 90.8, | |
| "Low": 89.88, | |
| "Close": 90.57, | |
| "Volume": 3449000 | |
| }, | |
| { | |
| "Date": "2007/03/23", | |
| "Open": 89.79, | |
| "High": 91.31, | |
| "Low": 89.79, | |
| "Close": 90.98, | |
| "Volume": 2256300 | |
| }, | |
| { | |
| "Date": "2007/03/26", | |
| "Open": 90.88, | |
| "High": 90.94, | |
| "Low": 89.84, | |
| "Close": 90.83, | |
| "Volume": 2881100 | |
| }, | |
| { | |
| "Date": "2007/03/27", | |
| "Open": 90.6, | |
| "High": 91, | |
| "Low": 90, | |
| "Close": 90.52, | |
| "Volume": 2627200 | |
| }, | |
| { | |
| "Date": "2007/03/28", | |
| "Open": 90.28, | |
| "High": 90.41, | |
| "Low": 89.01, | |
| "Close": 89.45, | |
| "Volume": 4419000 | |
| }, | |
| { | |
| "Date": "2007/03/29", | |
| "Open": 90.11, | |
| "High": 90.54, | |
| "Low": 89.16, | |
| "Close": 89.76, | |
| "Volume": 3388100 | |
| }, | |
| { | |
| "Date": "2007/03/30", | |
| "Open": 89.62, | |
| "High": 90.07, | |
| "Low": 88.65, | |
| "Close": 88.91, | |
| "Volume": 4551600 | |
| }, | |
| { | |
| "Date": "2007/04/02", | |
| "Open": 88.9, | |
| "High": 89.01, | |
| "Low": 88.08, | |
| "Close": 88.83, | |
| "Volume": 3337500 | |
| }, | |
| { | |
| "Date": "2007/04/03", | |
| "Open": 89.32, | |
| "High": 90.24, | |
| "Low": 89.09, | |
| "Close": 89.9, | |
| "Volume": 3891700 | |
| }, | |
| { | |
| "Date": "2007/04/04", | |
| "Open": 89.91, | |
| "High": 90.61, | |
| "Low": 89.8, | |
| "Close": 90.27, | |
| "Volume": 2542700 | |
| }, | |
| { | |
| "Date": "2007/04/05", | |
| "Open": 90.2, | |
| "High": 90.74, | |
| "Low": 90.2, | |
| "Close": 90.5, | |
| "Volume": 2989700 | |
| }, | |
| { | |
| "Date": "2007/04/09", | |
| "Open": 90.97, | |
| "High": 90.97, | |
| "Low": 90.02, | |
| "Close": 90.03, | |
| "Volume": 2506000 | |
| }, | |
| { | |
| "Date": "2007/04/10", | |
| "Open": 89.95, | |
| "High": 90.87, | |
| "Low": 89.95, | |
| "Close": 90.84, | |
| "Volume": 2753000 | |
| }, | |
| { | |
| "Date": "2007/04/11", | |
| "Open": 90.9, | |
| "High": 90.99, | |
| "Low": 89.65, | |
| "Close": 89.97, | |
| "Volume": 3446200 | |
| }, | |
| { | |
| "Date": "2007/04/12", | |
| "Open": 89.98, | |
| "High": 90.86, | |
| "Low": 89.4, | |
| "Close": 90.85, | |
| "Volume": 2627900 | |
| }, | |
| { | |
| "Date": "2007/04/13", | |
| "Open": 91.1, | |
| "High": 91.1, | |
| "Low": 90.18, | |
| "Close": 91.03, | |
| "Volume": 3025400 | |
| }, | |
| { | |
| "Date": "2007/04/16", | |
| "Open": 91, | |
| "High": 91.28, | |
| "Low": 89.93, | |
| "Close": 90.31, | |
| "Volume": 3731600 | |
| }, | |
| { | |
| "Date": "2007/04/17", | |
| "Open": 90.3, | |
| "High": 91.14, | |
| "Low": 90.05, | |
| "Close": 90.45, | |
| "Volume": 3908200 | |
| }, | |
| { | |
| "Date": "2007/04/18", | |
| "Open": 90.45, | |
| "High": 94.17, | |
| "Low": 90.34, | |
| "Close": 93.88, | |
| "Volume": 9472000 | |
| }, | |
| { | |
| "Date": "2007/04/19", | |
| "Open": 93.49, | |
| "High": 94.75, | |
| "Low": 92.76, | |
| "Close": 92.99, | |
| "Volume": 6148600 | |
| }, | |
| { | |
| "Date": "2007/04/20", | |
| "Open": 93.77, | |
| "High": 94.12, | |
| "Low": 93.06, | |
| "Close": 93.29, | |
| "Volume": 5929600 | |
| }, | |
| { | |
| "Date": "2007/04/23", | |
| "Open": 94.1, | |
| "High": 94.24, | |
| "Low": 93.31, | |
| "Close": 93.64, | |
| "Volume": 4873400 | |
| }, | |
| { | |
| "Date": "2007/04/24", | |
| "Open": 94.9, | |
| "High": 94.96, | |
| "Low": 93.37, | |
| "Close": 93.67, | |
| "Volume": 5606900 | |
| }, | |
| { | |
| "Date": "2007/04/25", | |
| "Open": 94.64, | |
| "High": 94.75, | |
| "Low": 92.75, | |
| "Close": 94.69, | |
| "Volume": 7498200 | |
| }, | |
| { | |
| "Date": "2007/04/26", | |
| "Open": 94.54, | |
| "High": 95.58, | |
| "Low": 94.04, | |
| "Close": 94.26, | |
| "Volume": 4824900 | |
| }, | |
| { | |
| "Date": "2007/04/27", | |
| "Open": 94.25, | |
| "High": 94.35, | |
| "Low": 93.28, | |
| "Close": 94.02, | |
| "Volume": 3510700 | |
| }, | |
| { | |
| "Date": "2007/04/30", | |
| "Open": 94.02, | |
| "High": 94.11, | |
| "Low": 92.85, | |
| "Close": 93, | |
| "Volume": 3709800 | |
| }, | |
| { | |
| "Date": "2007/05/01", | |
| "Open": 93.15, | |
| "High": 93.65, | |
| "Low": 92.5, | |
| "Close": 93.23, | |
| "Volume": 3192300 | |
| }, | |
| { | |
| "Date": "2007/05/02", | |
| "Open": 93.08, | |
| "High": 94.46, | |
| "Low": 92.84, | |
| "Close": 93.83, | |
| "Volume": 3166900 | |
| }, | |
| { | |
| "Date": "2007/05/03", | |
| "Open": 94.08, | |
| "High": 94.49, | |
| "Low": 93.5, | |
| "Close": 93.85, | |
| "Volume": 3022800 | |
| }, | |
| { | |
| "Date": "2007/05/04", | |
| "Open": 94.35, | |
| "High": 94.38, | |
| "Low": 93.12, | |
| "Close": 93.61, | |
| "Volume": 3015100 | |
| }, | |
| { | |
| "Date": "2007/05/07", | |
| "Open": 93.8, | |
| "High": 95, | |
| "Low": 93.65, | |
| "Close": 94.56, | |
| "Volume": 3915500 | |
| }, | |
| { | |
| "Date": "2007/05/08", | |
| "Open": 94.41, | |
| "High": 94.41, | |
| "Low": 93.7, | |
| "Close": 94.21, | |
| "Volume": 4407300 | |
| }, | |
| { | |
| "Date": "2007/05/09", | |
| "Open": 93.87, | |
| "High": 94.27, | |
| "Low": 93.35, | |
| "Close": 94.08, | |
| "Volume": 2942100 | |
| }, | |
| { | |
| "Date": "2007/05/10", | |
| "Open": 93.75, | |
| "High": 94.16, | |
| "Low": 92.7, | |
| "Close": 92.8, | |
| "Volume": 2572500 | |
| }, | |
| { | |
| "Date": "2007/05/11", | |
| "Open": 92.81, | |
| "High": 94.23, | |
| "Low": 92.38, | |
| "Close": 93.4, | |
| "Volume": 2684100 | |
| }, | |
| { | |
| "Date": "2007/05/14", | |
| "Open": 93.4, | |
| "High": 94.14, | |
| "Low": 93.32, | |
| "Close": 93.56, | |
| "Volume": 2057900 | |
| }, | |
| { | |
| "Date": "2007/05/15", | |
| "Open": 93.98, | |
| "High": 95.45, | |
| "Low": 93.79, | |
| "Close": 94.34, | |
| "Volume": 4951600 | |
| }, | |
| { | |
| "Date": "2007/05/16", | |
| "Open": 94.5, | |
| "High": 95.46, | |
| "Low": 94.5, | |
| "Close": 95.34, | |
| "Volume": 3981800 | |
| }, | |
| { | |
| "Date": "2007/05/17", | |
| "Open": 95.34, | |
| "High": 97.18, | |
| "Low": 95.23, | |
| "Close": 96.79, | |
| "Volume": 4774100 | |
| }, | |
| { | |
| "Date": "2007/05/18", | |
| "Open": 97.07, | |
| "High": 97.5, | |
| "Low": 96.27, | |
| "Close": 96.63, | |
| "Volume": 4129600 | |
| }, | |
| { | |
| "Date": "2007/05/21", | |
| "Open": 96.42, | |
| "High": 97.74, | |
| "Low": 96.25, | |
| "Close": 96.9, | |
| "Volume": 4417900 | |
| }, | |
| { | |
| "Date": "2007/05/22", | |
| "Open": 97.24, | |
| "High": 97.6, | |
| "Low": 96.36, | |
| "Close": 96.48, | |
| "Volume": 3716800 | |
| }, | |
| { | |
| "Date": "2007/05/23", | |
| "Open": 95.95, | |
| "High": 96.45, | |
| "Low": 95.36, | |
| "Close": 95.57, | |
| "Volume": 4217400 | |
| }, | |
| { | |
| "Date": "2007/05/24", | |
| "Open": 95.9, | |
| "High": 98.84, | |
| "Low": 95.75, | |
| "Close": 97.42, | |
| "Volume": 7288300 | |
| }, | |
| { | |
| "Date": "2007/05/25", | |
| "Open": 98.3, | |
| "High": 98.64, | |
| "Low": 97.38, | |
| "Close": 98.25, | |
| "Volume": 3200500 | |
| }, | |
| { | |
| "Date": "2007/05/29", | |
| "Open": 98.52, | |
| "High": 99.2, | |
| "Low": 97.96, | |
| "Close": 98.5, | |
| "Volume": 3250500 | |
| }, | |
| { | |
| "Date": "2007/05/30", | |
| "Open": 98.47, | |
| "High": 100.64, | |
| "Low": 98.3, | |
| "Close": 100.55, | |
| "Volume": 5648100 | |
| }, | |
| { | |
| "Date": "2007/05/31", | |
| "Open": 100.69, | |
| "High": 100.96, | |
| "Low": 100.47, | |
| "Close": 100.59, | |
| "Volume": 4212400 | |
| }, | |
| { | |
| "Date": "2007/06/01", | |
| "Open": 101.45, | |
| "High": 101.45, | |
| "Low": 99.45, | |
| "Close": 99.83, | |
| "Volume": 4001500 | |
| }, | |
| { | |
| "Date": "2007/06/04", | |
| "Open": 101, | |
| "High": 101, | |
| "Low": 99.5, | |
| "Close": 99.98, | |
| "Volume": 2661100 | |
| }, | |
| { | |
| "Date": "2007/06/05", | |
| "Open": 99.94, | |
| "High": 99.96, | |
| "Low": 98.84, | |
| "Close": 99.5, | |
| "Volume": 3177100 | |
| }, | |
| { | |
| "Date": "2007/06/06", | |
| "Open": 98.97, | |
| "High": 99.2, | |
| "Low": 97.69, | |
| "Close": 98.29, | |
| "Volume": 3352100 | |
| }, | |
| { | |
| "Date": "2007/06/07", | |
| "Open": 98.29, | |
| "High": 99.09, | |
| "Low": 96.81, | |
| "Close": 96.84, | |
| "Volume": 4610000 | |
| }, | |
| { | |
| "Date": "2007/06/08", | |
| "Open": 96.7, | |
| "High": 98.22, | |
| "Low": 95.91, | |
| "Close": 98.19, | |
| "Volume": 3843000 | |
| }, | |
| { | |
| "Date": "2007/06/11", | |
| "Open": 98.25, | |
| "High": 98.79, | |
| "Low": 97.42, | |
| "Close": 97.55, | |
| "Volume": 3308100 | |
| }, | |
| { | |
| "Date": "2007/06/12", | |
| "Open": 97.55, | |
| "High": 97.59, | |
| "Low": 96.12, | |
| "Close": 96.48, | |
| "Volume": 4799500 | |
| }, | |
| { | |
| "Date": "2007/06/13", | |
| "Open": 97.12, | |
| "High": 98.55, | |
| "Low": 96.92, | |
| "Close": 98.47, | |
| "Volume": 5212500 | |
| }, | |
| { | |
| "Date": "2007/06/14", | |
| "Open": 99, | |
| "High": 99.5, | |
| "Low": 98.73, | |
| "Close": 98.97, | |
| "Volume": 3365900 | |
| }, | |
| { | |
| "Date": "2007/06/15", | |
| "Open": 99.52, | |
| "High": 100, | |
| "Low": 97.93, | |
| "Close": 98.15, | |
| "Volume": 7137800 | |
| }, | |
| { | |
| "Date": "2007/06/18", | |
| "Open": 98.03, | |
| "High": 98.58, | |
| "Low": 97.29, | |
| "Close": 97.4, | |
| "Volume": 4005300 | |
| }, | |
| { | |
| "Date": "2007/06/19", | |
| "Open": 97.4, | |
| "High": 98.24, | |
| "Low": 96.51, | |
| "Close": 96.92, | |
| "Volume": 5046900 | |
| }, | |
| { | |
| "Date": "2007/06/20", | |
| "Open": 97.1, | |
| "High": 97.72, | |
| "Low": 96.01, | |
| "Close": 96.08, | |
| "Volume": 4634100 | |
| }, | |
| { | |
| "Date": "2007/06/21", | |
| "Open": 96.08, | |
| "High": 97.2, | |
| "Low": 95.17, | |
| "Close": 97.2, | |
| "Volume": 6257400 | |
| }, | |
| { | |
| "Date": "2007/06/22", | |
| "Open": 96.64, | |
| "High": 96.9, | |
| "Low": 95.6, | |
| "Close": 95.92, | |
| "Volume": 5168200 | |
| }, | |
| { | |
| "Date": "2007/06/25", | |
| "Open": 96, | |
| "High": 96.57, | |
| "Low": 94.8, | |
| "Close": 95.57, | |
| "Volume": 4180900 | |
| }, | |
| { | |
| "Date": "2007/06/26", | |
| "Open": 95.4, | |
| "High": 96.47, | |
| "Low": 94.87, | |
| "Close": 94.98, | |
| "Volume": 4336900 | |
| }, | |
| { | |
| "Date": "2007/06/27", | |
| "Open": 94.31, | |
| "High": 94.9, | |
| "Low": 93.58, | |
| "Close": 94.65, | |
| "Volume": 4398600 | |
| }, | |
| { | |
| "Date": "2007/06/28", | |
| "Open": 95, | |
| "High": 95.59, | |
| "Low": 94.26, | |
| "Close": 95.16, | |
| "Volume": 3330700 | |
| }, | |
| { | |
| "Date": "2007/06/29", | |
| "Open": 95.36, | |
| "High": 96.34, | |
| "Low": 95.25, | |
| "Close": 96.16, | |
| "Volume": 5772300 | |
| }, | |
| { | |
| "Date": "2007/07/02", | |
| "Open": 96.72, | |
| "High": 97.05, | |
| "Low": 96.27, | |
| "Close": 96.77, | |
| "Volume": 2643600 | |
| }, | |
| { | |
| "Date": "2007/07/03", | |
| "Open": 96.8, | |
| "High": 98.06, | |
| "Low": 96.8, | |
| "Close": 97.65, | |
| "Volume": 2122100 | |
| }, | |
| { | |
| "Date": "2007/07/05", | |
| "Open": 97.52, | |
| "High": 98.48, | |
| "Low": 97.23, | |
| "Close": 98.36, | |
| "Volume": 2525400 | |
| }, | |
| { | |
| "Date": "2007/07/06", | |
| "Open": 98.13, | |
| "High": 99.22, | |
| "Low": 98.02, | |
| "Close": 98.88, | |
| "Volume": 2557000 | |
| }, | |
| { | |
| "Date": "2007/07/09", | |
| "Open": 100.99, | |
| "High": 101.32, | |
| "Low": 99.6, | |
| "Close": 99.9, | |
| "Volume": 4889500 | |
| }, | |
| { | |
| "Date": "2007/07/10", | |
| "Open": 100.6, | |
| "High": 100.66, | |
| "Low": 99.63, | |
| "Close": 100.25, | |
| "Volume": 6604000 | |
| }, | |
| { | |
| "Date": "2007/07/11", | |
| "Open": 100.48, | |
| "High": 100.83, | |
| "Low": 99.56, | |
| "Close": 100.12, | |
| "Volume": 4544200 | |
| }, | |
| { | |
| "Date": "2007/07/12", | |
| "Open": 100.5, | |
| "High": 100.82, | |
| "Low": 99.76, | |
| "Close": 100.78, | |
| "Volume": 3755100 | |
| }, | |
| { | |
| "Date": "2007/07/13", | |
| "Open": 101.18, | |
| "High": 102.43, | |
| "Low": 100.6, | |
| "Close": 101.88, | |
| "Volume": 4180400 | |
| }, | |
| { | |
| "Date": "2007/07/16", | |
| "Open": 102, | |
| "High": 102.17, | |
| "Low": 101, | |
| "Close": 102.07, | |
| "Volume": 3388600 | |
| }, | |
| { | |
| "Date": "2007/07/17", | |
| "Open": 101.91, | |
| "High": 102.73, | |
| "Low": 101.4, | |
| "Close": 102.05, | |
| "Volume": 3259400 | |
| }, | |
| { | |
| "Date": "2007/07/18", | |
| "Open": 101.85, | |
| "High": 102.75, | |
| "Low": 100.89, | |
| "Close": 101.82, | |
| "Volume": 4081400 | |
| }, | |
| { | |
| "Date": "2007/07/19", | |
| "Open": 101.63, | |
| "High": 102.82, | |
| "Low": 101.63, | |
| "Close": 102.48, | |
| "Volume": 2448100 | |
| }, | |
| { | |
| "Date": "2007/07/20", | |
| "Open": 102.8, | |
| "High": 104.42, | |
| "Low": 102.35, | |
| "Close": 103.86, | |
| "Volume": 6394600 | |
| }, | |
| { | |
| "Date": "2007/07/23", | |
| "Open": 104.48, | |
| "High": 104.55, | |
| "Low": 103.22, | |
| "Close": 104.04, | |
| "Volume": 3928300 | |
| }, | |
| { | |
| "Date": "2007/07/24", | |
| "Open": 103.45, | |
| "High": 105.67, | |
| "Low": 103.34, | |
| "Close": 103.8, | |
| "Volume": 5395300 | |
| }, | |
| { | |
| "Date": "2007/07/25", | |
| "Open": 106.98, | |
| "High": 107.83, | |
| "Low": 106.38, | |
| "Close": 107.23, | |
| "Volume": 9389900 | |
| }, | |
| { | |
| "Date": "2007/07/26", | |
| "Open": 106.06, | |
| "High": 106.8, | |
| "Low": 102.23, | |
| "Close": 103.7, | |
| "Volume": 9893900 | |
| }, | |
| { | |
| "Date": "2007/07/27", | |
| "Open": 103.6, | |
| "High": 106.39, | |
| "Low": 103.6, | |
| "Close": 103.71, | |
| "Volume": 7675300 | |
| }, | |
| { | |
| "Date": "2007/07/30", | |
| "Open": 104.6, | |
| "High": 106.15, | |
| "Low": 104, | |
| "Close": 105.54, | |
| "Volume": 5824500 | |
| }, | |
| { | |
| "Date": "2007/07/31", | |
| "Open": 106.54, | |
| "High": 106.54, | |
| "Low": 103.31, | |
| "Close": 103.43, | |
| "Volume": 6293700 | |
| }, | |
| { | |
| "Date": "2007/08/01", | |
| "Open": 103.03, | |
| "High": 104.84, | |
| "Low": 103, | |
| "Close": 104.53, | |
| "Volume": 5999100 | |
| }, | |
| { | |
| "Date": "2007/08/02", | |
| "Open": 105.02, | |
| "High": 106, | |
| "Low": 104.51, | |
| "Close": 105.93, | |
| "Volume": 4308600 | |
| }, | |
| { | |
| "Date": "2007/08/03", | |
| "Open": 105.5, | |
| "High": 106.35, | |
| "Low": 104.22, | |
| "Close": 104.24, | |
| "Volume": 5382500 | |
| }, | |
| { | |
| "Date": "2007/08/06", | |
| "Open": 104.49, | |
| "High": 104.85, | |
| "Low": 102.09, | |
| "Close": 104.34, | |
| "Volume": 6269100 | |
| }, | |
| { | |
| "Date": "2007/08/07", | |
| "Open": 103.7, | |
| "High": 104.12, | |
| "Low": 102.3, | |
| "Close": 103.22, | |
| "Volume": 4721300 | |
| }, | |
| { | |
| "Date": "2007/08/08", | |
| "Open": 103.1, | |
| "High": 104.19, | |
| "Low": 100.71, | |
| "Close": 102.72, | |
| "Volume": 5209500 | |
| }, | |
| { | |
| "Date": "2007/08/09", | |
| "Open": 100.79, | |
| "High": 102.23, | |
| "Low": 98.02, | |
| "Close": 98.3, | |
| "Volume": 8659200 | |
| }, | |
| { | |
| "Date": "2007/08/10", | |
| "Open": 96.95, | |
| "High": 98.51, | |
| "Low": 94, | |
| "Close": 98.44, | |
| "Volume": 10005200 | |
| }, | |
| { | |
| "Date": "2007/08/13", | |
| "Open": 99.46, | |
| "High": 100.91, | |
| "Low": 99.25, | |
| "Close": 100.05, | |
| "Volume": 5569900 | |
| }, | |
| { | |
| "Date": "2007/08/14", | |
| "Open": 100.33, | |
| "High": 100.72, | |
| "Low": 97.4, | |
| "Close": 97.63, | |
| "Volume": 4481600 | |
| }, | |
| { | |
| "Date": "2007/08/15", | |
| "Open": 97, | |
| "High": 98.8, | |
| "Low": 95.21, | |
| "Close": 95.51, | |
| "Volume": 5213300 | |
| }, | |
| { | |
| "Date": "2007/08/16", | |
| "Open": 95.2, | |
| "High": 95.2, | |
| "Low": 90.08, | |
| "Close": 92.74, | |
| "Volume": 12314800 | |
| }, | |
| { | |
| "Date": "2007/08/17", | |
| "Open": 94.79, | |
| "High": 97.73, | |
| "Low": 94.64, | |
| "Close": 95.93, | |
| "Volume": 7943900 | |
| }, | |
| { | |
| "Date": "2007/08/20", | |
| "Open": 96.26, | |
| "High": 97.54, | |
| "Low": 94.75, | |
| "Close": 97.21, | |
| "Volume": 4779200 | |
| }, | |
| { | |
| "Date": "2007/08/21", | |
| "Open": 96.83, | |
| "High": 97.24, | |
| "Low": 96.07, | |
| "Close": 96.95, | |
| "Volume": 2917600 | |
| }, | |
| { | |
| "Date": "2007/08/22", | |
| "Open": 97.5, | |
| "High": 98.85, | |
| "Low": 97, | |
| "Close": 97.99, | |
| "Volume": 4117000 | |
| }, | |
| { | |
| "Date": "2007/08/23", | |
| "Open": 98.95, | |
| "High": 98.95, | |
| "Low": 96.22, | |
| "Close": 96.74, | |
| "Volume": 4349000 | |
| }, | |
| { | |
| "Date": "2007/08/24", | |
| "Open": 96.78, | |
| "High": 98.6, | |
| "Low": 96.63, | |
| "Close": 98.47, | |
| "Volume": 4153000 | |
| }, | |
| { | |
| "Date": "2007/08/27", | |
| "Open": 98.07, | |
| "High": 98.95, | |
| "Low": 97.13, | |
| "Close": 98.54, | |
| "Volume": 3217600 | |
| }, | |
| { | |
| "Date": "2007/08/28", | |
| "Open": 97.99, | |
| "High": 98.38, | |
| "Low": 95.44, | |
| "Close": 95.65, | |
| "Volume": 4558200 | |
| }, | |
| { | |
| "Date": "2007/08/29", | |
| "Open": 96.5, | |
| "High": 97.55, | |
| "Low": 95.84, | |
| "Close": 96.9, | |
| "Volume": 5091600 | |
| }, | |
| { | |
| "Date": "2007/08/30", | |
| "Open": 96.74, | |
| "High": 97.67, | |
| "Low": 95.93, | |
| "Close": 96.85, | |
| "Volume": 4076400 | |
| }, | |
| { | |
| "Date": "2007/08/31", | |
| "Open": 98, | |
| "High": 98.58, | |
| "Low": 96.7, | |
| "Close": 96.7, | |
| "Volume": 3556900 | |
| }, | |
| { | |
| "Date": "2007/09/04", | |
| "Open": 96.1, | |
| "High": 96.31, | |
| "Low": 94.9, | |
| "Close": 95.92, | |
| "Volume": 6560300 | |
| }, | |
| { | |
| "Date": "2007/09/05", | |
| "Open": 95.2, | |
| "High": 97.74, | |
| "Low": 94.02, | |
| "Close": 95.84, | |
| "Volume": 10478400 | |
| }, | |
| { | |
| "Date": "2007/09/06", | |
| "Open": 95.54, | |
| "High": 96.24, | |
| "Low": 94.5, | |
| "Close": 96.2, | |
| "Volume": 6555800 | |
| }, | |
| { | |
| "Date": "2007/09/07", | |
| "Open": 95.2, | |
| "High": 96.1, | |
| "Low": 94.66, | |
| "Close": 94.84, | |
| "Volume": 5631000 | |
| }, | |
| { | |
| "Date": "2007/09/10", | |
| "Open": 95.01, | |
| "High": 95.94, | |
| "Low": 94.05, | |
| "Close": 95.33, | |
| "Volume": 4720900 | |
| }, | |
| { | |
| "Date": "2007/09/11", | |
| "Open": 95.98, | |
| "High": 97.87, | |
| "Low": 95.52, | |
| "Close": 97.44, | |
| "Volume": 4784300 | |
| }, | |
| { | |
| "Date": "2007/09/12", | |
| "Open": 97.21, | |
| "High": 98.73, | |
| "Low": 97, | |
| "Close": 98.32, | |
| "Volume": 4107400 | |
| }, | |
| { | |
| "Date": "2007/09/13", | |
| "Open": 98.6, | |
| "High": 99.37, | |
| "Low": 98.35, | |
| "Close": 98.95, | |
| "Volume": 3888600 | |
| }, | |
| { | |
| "Date": "2007/09/14", | |
| "Open": 98.4, | |
| "High": 99.58, | |
| "Low": 98.02, | |
| "Close": 99.35, | |
| "Volume": 4200700 | |
| }, | |
| { | |
| "Date": "2007/09/17", | |
| "Open": 98.8, | |
| "High": 99.73, | |
| "Low": 98.07, | |
| "Close": 98.64, | |
| "Volume": 3632000 | |
| }, | |
| { | |
| "Date": "2007/09/18", | |
| "Open": 98.6, | |
| "High": 98.82, | |
| "Low": 96.44, | |
| "Close": 98.47, | |
| "Volume": 9869000 | |
| }, | |
| { | |
| "Date": "2007/09/19", | |
| "Open": 99.4, | |
| "High": 100.71, | |
| "Low": 99.05, | |
| "Close": 100.02, | |
| "Volume": 6854900 | |
| }, | |
| { | |
| "Date": "2007/09/20", | |
| "Open": 99.94, | |
| "High": 101.35, | |
| "Low": 99.94, | |
| "Close": 101.25, | |
| "Volume": 4600500 | |
| }, | |
| { | |
| "Date": "2007/09/21", | |
| "Open": 102.35, | |
| "High": 103.23, | |
| "Low": 101.25, | |
| "Close": 102.59, | |
| "Volume": 6567000 | |
| }, | |
| { | |
| "Date": "2007/09/24", | |
| "Open": 103, | |
| "High": 103.76, | |
| "Low": 102.4, | |
| "Close": 103.05, | |
| "Volume": 4829100 | |
| }, | |
| { | |
| "Date": "2007/09/25", | |
| "Open": 102.74, | |
| "High": 105.02, | |
| "Low": 102.54, | |
| "Close": 104.93, | |
| "Volume": 5001400 | |
| }, | |
| { | |
| "Date": "2007/09/26", | |
| "Open": 105.3, | |
| "High": 105.98, | |
| "Low": 103.25, | |
| "Close": 104.45, | |
| "Volume": 4904900 | |
| }, | |
| { | |
| "Date": "2007/09/27", | |
| "Open": 104.45, | |
| "High": 106.15, | |
| "Low": 104, | |
| "Close": 105.46, | |
| "Volume": 3965200 | |
| }, | |
| { | |
| "Date": "2007/09/28", | |
| "Open": 105.2, | |
| "High": 105.96, | |
| "Low": 104.23, | |
| "Close": 104.99, | |
| "Volume": 4373100 | |
| }, | |
| { | |
| "Date": "2007/10/01", | |
| "Open": 105.45, | |
| "High": 107, | |
| "Low": 105.22, | |
| "Close": 106.65, | |
| "Volume": 3634600 | |
| }, | |
| { | |
| "Date": "2007/10/02", | |
| "Open": 106.62, | |
| "High": 107.15, | |
| "Low": 105.27, | |
| "Close": 105.93, | |
| "Volume": 4465800 | |
| }, | |
| { | |
| "Date": "2007/10/03", | |
| "Open": 105.33, | |
| "High": 105.73, | |
| "Low": 104.25, | |
| "Close": 104.72, | |
| "Volume": 3652000 | |
| }, | |
| { | |
| "Date": "2007/10/04", | |
| "Open": 105.15, | |
| "High": 105.7, | |
| "Low": 104.45, | |
| "Close": 104.5, | |
| "Volume": 3441800 | |
| }, | |
| { | |
| "Date": "2007/10/05", | |
| "Open": 105.4, | |
| "High": 105.5, | |
| "Low": 101.09, | |
| "Close": 102.25, | |
| "Volume": 8241700 | |
| }, | |
| { | |
| "Date": "2007/10/08", | |
| "Open": 103.26, | |
| "High": 103.26, | |
| "Low": 100.09, | |
| "Close": 101.07, | |
| "Volume": 5298700 | |
| }, | |
| { | |
| "Date": "2007/10/09", | |
| "Open": 101.32, | |
| "High": 101.76, | |
| "Low": 99.66, | |
| "Close": 101.45, | |
| "Volume": 5547100 | |
| }, | |
| { | |
| "Date": "2007/10/10", | |
| "Open": 100.89, | |
| "High": 102.4, | |
| "Low": 97.04, | |
| "Close": 98.68, | |
| "Volume": 25062800 | |
| }, | |
| { | |
| "Date": "2007/10/11", | |
| "Open": 99.5, | |
| "High": 99.58, | |
| "Low": 94.96, | |
| "Close": 96.26, | |
| "Volume": 13140500 | |
| }, | |
| { | |
| "Date": "2007/10/12", | |
| "Open": 96.11, | |
| "High": 97.59, | |
| "Low": 95.42, | |
| "Close": 96.69, | |
| "Volume": 9494700 | |
| }, | |
| { | |
| "Date": "2007/10/15", | |
| "Open": 95.98, | |
| "High": 96.5, | |
| "Low": 94.45, | |
| "Close": 94.83, | |
| "Volume": 8046100 | |
| }, | |
| { | |
| "Date": "2007/10/16", | |
| "Open": 94.5, | |
| "High": 96.34, | |
| "Low": 93.03, | |
| "Close": 95.94, | |
| "Volume": 9706600 | |
| }, | |
| { | |
| "Date": "2007/10/17", | |
| "Open": 96.52, | |
| "High": 97.05, | |
| "Low": 94.63, | |
| "Close": 95.59, | |
| "Volume": 7800700 | |
| }, | |
| { | |
| "Date": "2007/10/18", | |
| "Open": 95.36, | |
| "High": 97.15, | |
| "Low": 94.8, | |
| "Close": 96.94, | |
| "Volume": 6689500 | |
| }, | |
| { | |
| "Date": "2007/10/19", | |
| "Open": 96.54, | |
| "High": 97, | |
| "Low": 93.79, | |
| "Close": 93.9, | |
| "Volume": 9050700 | |
| }, | |
| { | |
| "Date": "2007/10/22", | |
| "Open": 93.16, | |
| "High": 95.04, | |
| "Low": 92.6, | |
| "Close": 94.93, | |
| "Volume": 7916400 | |
| }, | |
| { | |
| "Date": "2007/10/23", | |
| "Open": 95.76, | |
| "High": 95.96, | |
| "Low": 94.16, | |
| "Close": 94.95, | |
| "Volume": 6054600 | |
| }, | |
| { | |
| "Date": "2007/10/24", | |
| "Open": 95.69, | |
| "High": 96.08, | |
| "Low": 93.02, | |
| "Close": 94.26, | |
| "Volume": 9612000 | |
| }, | |
| { | |
| "Date": "2007/10/25", | |
| "Open": 94.88, | |
| "High": 98.97, | |
| "Low": 92, | |
| "Close": 96, | |
| "Volume": 8122700 | |
| }, | |
| { | |
| "Date": "2007/10/26", | |
| "Open": 96.25, | |
| "High": 96.55, | |
| "Low": 95.05, | |
| "Close": 96.02, | |
| "Volume": 5157400 | |
| }, | |
| { | |
| "Date": "2007/10/29", | |
| "Open": 95.78, | |
| "High": 97.6, | |
| "Low": 95.24, | |
| "Close": 96.99, | |
| "Volume": 8901400 | |
| }, | |
| { | |
| "Date": "2007/10/30", | |
| "Open": 97.25, | |
| "High": 98.6, | |
| "Low": 97, | |
| "Close": 97.33, | |
| "Volume": 7379300 | |
| }, | |
| { | |
| "Date": "2007/10/31", | |
| "Open": 98.15, | |
| "High": 98.71, | |
| "Low": 97.33, | |
| "Close": 98.59, | |
| "Volume": 5711200 | |
| }, | |
| { | |
| "Date": "2007/11/01", | |
| "Open": 98.3, | |
| "High": 98.49, | |
| "Low": 96.5, | |
| "Close": 96.6, | |
| "Volume": 6338600 | |
| }, | |
| { | |
| "Date": "2007/11/02", | |
| "Open": 96.62, | |
| "High": 97.88, | |
| "Low": 96.34, | |
| "Close": 97.76, | |
| "Volume": 5351600 | |
| }, | |
| { | |
| "Date": "2007/11/05", | |
| "Open": 97.59, | |
| "High": 98.67, | |
| "Low": 96.51, | |
| "Close": 97.97, | |
| "Volume": 4384900 | |
| }, | |
| { | |
| "Date": "2007/11/06", | |
| "Open": 98, | |
| "High": 98.43, | |
| "Low": 96.94, | |
| "Close": 97.7, | |
| "Volume": 4043900 | |
| }, | |
| { | |
| "Date": "2007/11/07", | |
| "Open": 97, | |
| "High": 97.99, | |
| "Low": 96.11, | |
| "Close": 96.89, | |
| "Volume": 5710700 | |
| }, | |
| { | |
| "Date": "2007/11/08", | |
| "Open": 96.97, | |
| "High": 97.25, | |
| "Low": 94.9, | |
| "Close": 96.28, | |
| "Volume": 6954500 | |
| }, | |
| { | |
| "Date": "2007/11/09", | |
| "Open": 95.08, | |
| "High": 95.75, | |
| "Low": 94.07, | |
| "Close": 94.21, | |
| "Volume": 5997000 | |
| }, | |
| { | |
| "Date": "2007/11/12", | |
| "Open": 94.25, | |
| "High": 94.41, | |
| "Low": 92.7, | |
| "Close": 92.86, | |
| "Volume": 6370600 | |
| }, | |
| { | |
| "Date": "2007/11/13", | |
| "Open": 93.83, | |
| "High": 94.15, | |
| "Low": 92.87, | |
| "Close": 93.7, | |
| "Volume": 6243900 | |
| }, | |
| { | |
| "Date": "2007/11/14", | |
| "Open": 94.14, | |
| "High": 94.25, | |
| "Low": 92.5, | |
| "Close": 92.79, | |
| "Volume": 6304000 | |
| }, | |
| { | |
| "Date": "2007/11/15", | |
| "Open": 91.46, | |
| "High": 92.86, | |
| "Low": 90.97, | |
| "Close": 91.34, | |
| "Volume": 6606800 | |
| }, | |
| { | |
| "Date": "2007/11/16", | |
| "Open": 92, | |
| "High": 92.05, | |
| "Low": 89.45, | |
| "Close": 89.99, | |
| "Volume": 9097900 | |
| }, | |
| { | |
| "Date": "2007/11/19", | |
| "Open": 89.6, | |
| "High": 89.92, | |
| "Low": 88.12, | |
| "Close": 88.27, | |
| "Volume": 8416200 | |
| }, | |
| { | |
| "Date": "2007/11/20", | |
| "Open": 88.31, | |
| "High": 88.95, | |
| "Low": 86.92, | |
| "Close": 87.86, | |
| "Volume": 8254900 | |
| }, | |
| { | |
| "Date": "2007/11/21", | |
| "Open": 86.78, | |
| "High": 88.5, | |
| "Low": 86.75, | |
| "Close": 87.41, | |
| "Volume": 7069300 | |
| }, | |
| { | |
| "Date": "2007/11/23", | |
| "Open": 88.5, | |
| "High": 89.66, | |
| "Low": 88.07, | |
| "Close": 89.54, | |
| "Volume": 3156600 | |
| }, | |
| { | |
| "Date": "2007/11/26", | |
| "Open": 90.5, | |
| "High": 92.39, | |
| "Low": 89.86, | |
| "Close": 89.93, | |
| "Volume": 6881400 | |
| }, | |
| { | |
| "Date": "2007/11/27", | |
| "Open": 90.57, | |
| "High": 92.55, | |
| "Low": 90.52, | |
| "Close": 91.73, | |
| "Volume": 7010900 | |
| }, | |
| { | |
| "Date": "2007/11/28", | |
| "Open": 92.61, | |
| "High": 93.83, | |
| "Low": 91.76, | |
| "Close": 93.61, | |
| "Volume": 6850200 | |
| }, | |
| { | |
| "Date": "2007/11/29", | |
| "Open": 93.61, | |
| "High": 94.27, | |
| "Low": 92.61, | |
| "Close": 93.21, | |
| "Volume": 4619900 | |
| }, | |
| { | |
| "Date": "2007/11/30", | |
| "Open": 94.6, | |
| "High": 94.6, | |
| "Low": 91.72, | |
| "Close": 92.54, | |
| "Volume": 9994000 | |
| }, | |
| { | |
| "Date": "2007/12/03", | |
| "Open": 92.5, | |
| "High": 93.2, | |
| "Low": 91.66, | |
| "Close": 91.79, | |
| "Volume": 5410300 | |
| }, | |
| { | |
| "Date": "2007/12/04", | |
| "Open": 91.43, | |
| "High": 91.79, | |
| "Low": 89.85, | |
| "Close": 89.99, | |
| "Volume": 7044100 | |
| }, | |
| { | |
| "Date": "2007/12/05", | |
| "Open": 90.9, | |
| "High": 92.16, | |
| "Low": 90.36, | |
| "Close": 90.7, | |
| "Volume": 9083300 | |
| }, | |
| { | |
| "Date": "2007/12/06", | |
| "Open": 91.5, | |
| "High": 92.44, | |
| "Low": 90.83, | |
| "Close": 91.78, | |
| "Volume": 5805500 | |
| }, | |
| { | |
| "Date": "2007/12/07", | |
| "Open": 92.36, | |
| "High": 93.64, | |
| "Low": 92, | |
| "Close": 93.16, | |
| "Volume": 5209500 | |
| }, | |
| { | |
| "Date": "2007/12/10", | |
| "Open": 93.25, | |
| "High": 93.25, | |
| "Low": 91.78, | |
| "Close": 92.64, | |
| "Volume": 5947800 | |
| }, | |
| { | |
| "Date": "2007/12/11", | |
| "Open": 92.64, | |
| "High": 93, | |
| "Low": 88.12, | |
| "Close": 88.7, | |
| "Volume": 10280800 | |
| }, | |
| { | |
| "Date": "2007/12/12", | |
| "Open": 88, | |
| "High": 89.53, | |
| "Low": 85.55, | |
| "Close": 86.92, | |
| "Volume": 18259500 | |
| }, | |
| { | |
| "Date": "2007/12/13", | |
| "Open": 86.67, | |
| "High": 88.91, | |
| "Low": 86.4, | |
| "Close": 88.55, | |
| "Volume": 7177700 | |
| }, | |
| { | |
| "Date": "2007/12/14", | |
| "Open": 88.54, | |
| "High": 89.99, | |
| "Low": 88.03, | |
| "Close": 88.42, | |
| "Volume": 4921000 | |
| }, | |
| { | |
| "Date": "2007/12/17", | |
| "Open": 88.21, | |
| "High": 88.9, | |
| "Low": 87.2, | |
| "Close": 87.4, | |
| "Volume": 4638400 | |
| }, | |
| { | |
| "Date": "2007/12/18", | |
| "Open": 87.87, | |
| "High": 87.87, | |
| "Low": 86.2, | |
| "Close": 87.17, | |
| "Volume": 5487600 | |
| }, | |
| { | |
| "Date": "2007/12/19", | |
| "Open": 87.75, | |
| "High": 88.17, | |
| "Low": 86.47, | |
| "Close": 86.62, | |
| "Volume": 8064300 | |
| }, | |
| { | |
| "Date": "2007/12/20", | |
| "Open": 87.08, | |
| "High": 87.41, | |
| "Low": 86.48, | |
| "Close": 87.19, | |
| "Volume": 3320300 | |
| }, | |
| { | |
| "Date": "2007/12/21", | |
| "Open": 88.04, | |
| "High": 89.34, | |
| "Low": 87.8, | |
| "Close": 89.07, | |
| "Volume": 7500600 | |
| }, | |
| { | |
| "Date": "2007/12/24", | |
| "Open": 89.55, | |
| "High": 90.38, | |
| "Low": 89.55, | |
| "Close": 90.02, | |
| "Volume": 1937300 | |
| }, | |
| { | |
| "Date": "2007/12/26", | |
| "Open": 90, | |
| "High": 90.13, | |
| "Low": 89.28, | |
| "Close": 90, | |
| "Volume": 2609600 | |
| }, | |
| { | |
| "Date": "2007/12/27", | |
| "Open": 89.99, | |
| "High": 89.99, | |
| "Low": 88.33, | |
| "Close": 88.88, | |
| "Volume": 2880600 | |
| }, | |
| { | |
| "Date": "2007/12/28", | |
| "Open": 89, | |
| "High": 89.11, | |
| "Low": 87.48, | |
| "Close": 88.25, | |
| "Volume": 2899600 | |
| }, | |
| { | |
| "Date": "2007/12/31", | |
| "Open": 88.14, | |
| "High": 88.28, | |
| "Low": 87.24, | |
| "Close": 87.46, | |
| "Volume": 3118300 | |
| }, | |
| { | |
| "Date": "2008/01/02", | |
| "Open": 87.57, | |
| "High": 87.84, | |
| "Low": 86, | |
| "Close": 86.62, | |
| "Volume": 4160900 | |
| }, | |
| { | |
| "Date": "2008/01/03", | |
| "Open": 87.07, | |
| "High": 87.64, | |
| "Low": 86.74, | |
| "Close": 86.98, | |
| "Volume": 3348100 | |
| }, | |
| { | |
| "Date": "2008/01/04", | |
| "Open": 86.32, | |
| "High": 87.16, | |
| "Low": 85.69, | |
| "Close": 85.82, | |
| "Volume": 5361300 | |
| }, | |
| { | |
| "Date": "2008/01/07", | |
| "Open": 86.25, | |
| "High": 86.3, | |
| "Low": 82.17, | |
| "Close": 82.87, | |
| "Volume": 9946200 | |
| }, | |
| { | |
| "Date": "2008/01/08", | |
| "Open": 83.11, | |
| "High": 83.37, | |
| "Low": 79.65, | |
| "Close": 79.91, | |
| "Volume": 9481500 | |
| }, | |
| { | |
| "Date": "2008/01/09", | |
| "Open": 79.7, | |
| "High": 80.43, | |
| "Low": 77.81, | |
| "Close": 80.3, | |
| "Volume": 10138600 | |
| }, | |
| { | |
| "Date": "2008/01/10", | |
| "Open": 79.86, | |
| "High": 83.19, | |
| "Low": 79.86, | |
| "Close": 82.36, | |
| "Volume": 9213100 | |
| }, | |
| { | |
| "Date": "2008/01/11", | |
| "Open": 81.77, | |
| "High": 81.78, | |
| "Low": 80, | |
| "Close": 80.52, | |
| "Volume": 6437000 | |
| }, | |
| { | |
| "Date": "2008/01/14", | |
| "Open": 81.33, | |
| "High": 82.37, | |
| "Low": 80.15, | |
| "Close": 81.67, | |
| "Volume": 7716100 | |
| }, | |
| { | |
| "Date": "2008/01/15", | |
| "Open": 81.47, | |
| "High": 81.8, | |
| "Low": 76, | |
| "Close": 77.86, | |
| "Volume": 15959100 | |
| }, | |
| { | |
| "Date": "2008/01/16", | |
| "Open": 77.81, | |
| "High": 81.31, | |
| "Low": 76.5, | |
| "Close": 79.87, | |
| "Volume": 13178600 | |
| }, | |
| { | |
| "Date": "2008/01/17", | |
| "Open": 81.2, | |
| "High": 82.49, | |
| "Low": 79.02, | |
| "Close": 79.52, | |
| "Volume": 9202000 | |
| }, | |
| { | |
| "Date": "2008/01/18", | |
| "Open": 80.25, | |
| "High": 80.82, | |
| "Low": 77.76, | |
| "Close": 78.4, | |
| "Volume": 7254900 | |
| }, | |
| { | |
| "Date": "2008/01/22", | |
| "Open": 74.53, | |
| "High": 78.74, | |
| "Low": 74.4, | |
| "Close": 77.6, | |
| "Volume": 8330800 | |
| }, | |
| { | |
| "Date": "2008/01/23", | |
| "Open": 75.5, | |
| "High": 77.19, | |
| "Low": 74.12, | |
| "Close": 76.57, | |
| "Volume": 12787700 | |
| }, | |
| { | |
| "Date": "2008/01/24", | |
| "Open": 77.56, | |
| "High": 78.34, | |
| "Low": 76.48, | |
| "Close": 77.62, | |
| "Volume": 7156200 | |
| }, | |
| { | |
| "Date": "2008/01/25", | |
| "Open": 78.65, | |
| "High": 79.67, | |
| "Low": 76.97, | |
| "Close": 77.03, | |
| "Volume": 6925400 | |
| }, | |
| { | |
| "Date": "2008/01/28", | |
| "Open": 77.15, | |
| "High": 77.72, | |
| "Low": 76.48, | |
| "Close": 77.6, | |
| "Volume": 4851200 | |
| }, | |
| { | |
| "Date": "2008/01/29", | |
| "Open": 78.57, | |
| "High": 81.06, | |
| "Low": 78.27, | |
| "Close": 80.96, | |
| "Volume": 7107800 | |
| }, | |
| { | |
| "Date": "2008/01/30", | |
| "Open": 79.7, | |
| "High": 84.87, | |
| "Low": 79.69, | |
| "Close": 82.87, | |
| "Volume": 11244100 | |
| }, | |
| { | |
| "Date": "2008/01/31", | |
| "Open": 81.78, | |
| "High": 83.84, | |
| "Low": 80.8, | |
| "Close": 83.18, | |
| "Volume": 7826500 | |
| }, | |
| { | |
| "Date": "2008/02/01", | |
| "Open": 83.37, | |
| "High": 83.99, | |
| "Low": 81.85, | |
| "Close": 82.76, | |
| "Volume": 5877300 | |
| }, | |
| { | |
| "Date": "2008/02/04", | |
| "Open": 82.78, | |
| "High": 83.36, | |
| "Low": 81.91, | |
| "Close": 82.9, | |
| "Volume": 3058300 | |
| }, | |
| { | |
| "Date": "2008/02/05", | |
| "Open": 81.61, | |
| "High": 82.78, | |
| "Low": 81.35, | |
| "Close": 81.69, | |
| "Volume": 4538800 | |
| }, | |
| { | |
| "Date": "2008/02/06", | |
| "Open": 81.9, | |
| "High": 81.95, | |
| "Low": 79.6, | |
| "Close": 79.91, | |
| "Volume": 5111400 | |
| }, | |
| { | |
| "Date": "2008/02/07", | |
| "Open": 78.71, | |
| "High": 80.24, | |
| "Low": 78.71, | |
| "Close": 79.75, | |
| "Volume": 6211300 | |
| }, | |
| { | |
| "Date": "2008/02/08", | |
| "Open": 79.48, | |
| "High": 80.14, | |
| "Low": 78.81, | |
| "Close": 79.33, | |
| "Volume": 4323600 | |
| }, | |
| { | |
| "Date": "2008/02/11", | |
| "Open": 79.46, | |
| "High": 81.39, | |
| "Low": 78.85, | |
| "Close": 81.13, | |
| "Volume": 4871500 | |
| }, | |
| { | |
| "Date": "2008/02/12", | |
| "Open": 81.8, | |
| "High": 84.53, | |
| "Low": 81.44, | |
| "Close": 83.56, | |
| "Volume": 7923000 | |
| }, | |
| { | |
| "Date": "2008/02/13", | |
| "Open": 84.35, | |
| "High": 85.63, | |
| "Low": 84.01, | |
| "Close": 85.48, | |
| "Volume": 5846400 | |
| }, | |
| { | |
| "Date": "2008/02/14", | |
| "Open": 85.67, | |
| "High": 86.06, | |
| "Low": 84.9, | |
| "Close": 85.22, | |
| "Volume": 6044600 | |
| }, | |
| { | |
| "Date": "2008/02/15", | |
| "Open": 85.06, | |
| "High": 85.42, | |
| "Low": 84.17, | |
| "Close": 85.18, | |
| "Volume": 5683600 | |
| }, | |
| { | |
| "Date": "2008/02/19", | |
| "Open": 86.11, | |
| "High": 86.88, | |
| "Low": 84.83, | |
| "Close": 85.37, | |
| "Volume": 4139100 | |
| }, | |
| { | |
| "Date": "2008/02/20", | |
| "Open": 84.47, | |
| "High": 84.69, | |
| "Low": 82.95, | |
| "Close": 84, | |
| "Volume": 7485900 | |
| }, | |
| { | |
| "Date": "2008/02/21", | |
| "Open": 84.12, | |
| "High": 84.96, | |
| "Low": 81.87, | |
| "Close": 82.01, | |
| "Volume": 6659800 | |
| }, | |
| { | |
| "Date": "2008/02/22", | |
| "Open": 82.51, | |
| "High": 83.21, | |
| "Low": 81.75, | |
| "Close": 83.04, | |
| "Volume": 5009500 | |
| }, | |
| { | |
| "Date": "2008/02/25", | |
| "Open": 83.26, | |
| "High": 84.74, | |
| "Low": 83.12, | |
| "Close": 84.66, | |
| "Volume": 5054900 | |
| }, | |
| { | |
| "Date": "2008/02/26", | |
| "Open": 85.12, | |
| "High": 85.12, | |
| "Low": 83.9, | |
| "Close": 84.57, | |
| "Volume": 5145200 | |
| }, | |
| { | |
| "Date": "2008/02/27", | |
| "Open": 84.22, | |
| "High": 85.19, | |
| "Low": 83.4, | |
| "Close": 83.95, | |
| "Volume": 4575600 | |
| }, | |
| { | |
| "Date": "2008/02/28", | |
| "Open": 83.51, | |
| "High": 85, | |
| "Low": 82.73, | |
| "Close": 84.8, | |
| "Volume": 5709200 | |
| }, | |
| { | |
| "Date": "2008/02/29", | |
| "Open": 84.03, | |
| "High": 84.5, | |
| "Low": 82.4, | |
| "Close": 82.79, | |
| "Volume": 6343900 | |
| }, | |
| { | |
| "Date": "2008/03/03", | |
| "Open": 79.32, | |
| "High": 80.89, | |
| "Low": 79.25, | |
| "Close": 80.67, | |
| "Volume": 9518900 | |
| }, | |
| { | |
| "Date": "2008/03/04", | |
| "Open": 79.78, | |
| "High": 79.99, | |
| "Low": 78.34, | |
| "Close": 79.62, | |
| "Volume": 8099200 | |
| }, | |
| { | |
| "Date": "2008/03/05", | |
| "Open": 79.82, | |
| "High": 81.32, | |
| "Low": 79.67, | |
| "Close": 80.71, | |
| "Volume": 5274400 | |
| }, | |
| { | |
| "Date": "2008/03/06", | |
| "Open": 80.55, | |
| "High": 80.72, | |
| "Low": 79.38, | |
| "Close": 79.51, | |
| "Volume": 4491200 | |
| }, | |
| { | |
| "Date": "2008/03/07", | |
| "Open": 78.99, | |
| "High": 79, | |
| "Low": 76.37, | |
| "Close": 76.6, | |
| "Volume": 9595800 | |
| }, | |
| { | |
| "Date": "2008/03/10", | |
| "Open": 76.53, | |
| "High": 76.71, | |
| "Low": 74.38, | |
| "Close": 74.38, | |
| "Volume": 9851900 | |
| }, | |
| { | |
| "Date": "2008/03/11", | |
| "Open": 74.78, | |
| "High": 75.75, | |
| "Low": 72.39, | |
| "Close": 73.4, | |
| "Volume": 13613500 | |
| }, | |
| { | |
| "Date": "2008/03/12", | |
| "Open": 73.71, | |
| "High": 74.75, | |
| "Low": 72.13, | |
| "Close": 72.45, | |
| "Volume": 8954300 | |
| }, | |
| { | |
| "Date": "2008/03/13", | |
| "Open": 71.81, | |
| "High": 74.42, | |
| "Low": 71.58, | |
| "Close": 74.18, | |
| "Volume": 10497900 | |
| }, | |
| { | |
| "Date": "2008/03/14", | |
| "Open": 75.79, | |
| "High": 77.19, | |
| "Low": 75.13, | |
| "Close": 76.23, | |
| "Volume": 12716000 | |
| }, | |
| { | |
| "Date": "2008/03/17", | |
| "Open": 74.46, | |
| "High": 76.2, | |
| "Low": 74.14, | |
| "Close": 75.49, | |
| "Volume": 5306500 | |
| }, | |
| { | |
| "Date": "2008/03/18", | |
| "Open": 77, | |
| "High": 77, | |
| "Low": 75.26, | |
| "Close": 76.53, | |
| "Volume": 5521800 | |
| }, | |
| { | |
| "Date": "2008/03/19", | |
| "Open": 76.98, | |
| "High": 77, | |
| "Low": 73.45, | |
| "Close": 73.45, | |
| "Volume": 9168900 | |
| }, | |
| { | |
| "Date": "2008/03/20", | |
| "Open": 73.55, | |
| "High": 75, | |
| "Low": 72.72, | |
| "Close": 74.8, | |
| "Volume": 7962700 | |
| }, | |
| { | |
| "Date": "2008/03/24", | |
| "Open": 75.25, | |
| "High": 76.48, | |
| "Low": 74.79, | |
| "Close": 76.29, | |
| "Volume": 4818700 | |
| }, | |
| { | |
| "Date": "2008/03/25", | |
| "Open": 76.88, | |
| "High": 76.88, | |
| "Low": 75.14, | |
| "Close": 75.9, | |
| "Volume": 5458500 | |
| }, | |
| { | |
| "Date": "2008/03/26", | |
| "Open": 75.66, | |
| "High": 76.5, | |
| "Low": 75.6, | |
| "Close": 76.3, | |
| "Volume": 4115800 | |
| }, | |
| { | |
| "Date": "2008/03/27", | |
| "Open": 75.86, | |
| "High": 76.36, | |
| "Low": 74.14, | |
| "Close": 74.22, | |
| "Volume": 7584200 | |
| }, | |
| { | |
| "Date": "2008/03/28", | |
| "Open": 74.44, | |
| "High": 74.63, | |
| "Low": 73.08, | |
| "Close": 73.47, | |
| "Volume": 4604500 | |
| }, | |
| { | |
| "Date": "2008/03/31", | |
| "Open": 74, | |
| "High": 74.58, | |
| "Low": 73.4, | |
| "Close": 74.37, | |
| "Volume": 7052300 | |
| }, | |
| { | |
| "Date": "2008/04/01", | |
| "Open": 75.02, | |
| "High": 75.89, | |
| "Low": 74.8, | |
| "Close": 75.88, | |
| "Volume": 5878700 | |
| }, | |
| { | |
| "Date": "2008/04/02", | |
| "Open": 76.1, | |
| "High": 77.19, | |
| "Low": 75.73, | |
| "Close": 76.85, | |
| "Volume": 6090000 | |
| }, | |
| { | |
| "Date": "2008/04/03", | |
| "Open": 76.55, | |
| "High": 77.22, | |
| "Low": 75.9, | |
| "Close": 76.14, | |
| "Volume": 5238200 | |
| }, | |
| { | |
| "Date": "2008/04/04", | |
| "Open": 76.04, | |
| "High": 76.63, | |
| "Low": 75.33, | |
| "Close": 75.65, | |
| "Volume": 5046000 | |
| }, | |
| { | |
| "Date": "2008/04/07", | |
| "Open": 76.53, | |
| "High": 76.53, | |
| "Low": 74.88, | |
| "Close": 74.98, | |
| "Volume": 5322900 | |
| }, | |
| { | |
| "Date": "2008/04/08", | |
| "Open": 74.51, | |
| "High": 75.39, | |
| "Low": 74.04, | |
| "Close": 75.02, | |
| "Volume": 5494300 | |
| }, | |
| { | |
| "Date": "2008/04/09", | |
| "Open": 76.72, | |
| "High": 79.9, | |
| "Low": 76.31, | |
| "Close": 78.6, | |
| "Volume": 18990300 | |
| }, | |
| { | |
| "Date": "2008/04/10", | |
| "Open": 78.45, | |
| "High": 79.05, | |
| "Low": 77.79, | |
| "Close": 78.43, | |
| "Volume": 7363300 | |
| }, | |
| { | |
| "Date": "2008/04/11", | |
| "Open": 77.65, | |
| "High": 78.41, | |
| "Low": 76.72, | |
| "Close": 76.86, | |
| "Volume": 5365500 | |
| }, | |
| { | |
| "Date": "2008/04/14", | |
| "Open": 76.68, | |
| "High": 77.64, | |
| "Low": 76.67, | |
| "Close": 77.22, | |
| "Volume": 4417300 | |
| }, | |
| { | |
| "Date": "2008/04/15", | |
| "Open": 77.56, | |
| "High": 77.67, | |
| "Low": 75.6, | |
| "Close": 75.7, | |
| "Volume": 6298800 | |
| }, | |
| { | |
| "Date": "2008/04/16", | |
| "Open": 76.31, | |
| "High": 76.92, | |
| "Low": 75.64, | |
| "Close": 76.67, | |
| "Volume": 4798600 | |
| }, | |
| { | |
| "Date": "2008/04/17", | |
| "Open": 76.4, | |
| "High": 77.26, | |
| "Low": 76.4, | |
| "Close": 76.91, | |
| "Volume": 3276200 | |
| }, | |
| { | |
| "Date": "2008/04/18", | |
| "Open": 77.5, | |
| "High": 79.1, | |
| "Low": 77.5, | |
| "Close": 78.66, | |
| "Volume": 6617500 | |
| }, | |
| { | |
| "Date": "2008/04/21", | |
| "Open": 78.71, | |
| "High": 79.37, | |
| "Low": 78.17, | |
| "Close": 79.09, | |
| "Volume": 4407800 | |
| }, | |
| { | |
| "Date": "2008/04/22", | |
| "Open": 79.32, | |
| "High": 79.99, | |
| "Low": 77.75, | |
| "Close": 78.56, | |
| "Volume": 7600000 | |
| }, | |
| { | |
| "Date": "2008/04/23", | |
| "Open": 80.65, | |
| "High": 83.36, | |
| "Low": 79.57, | |
| "Close": 82.09, | |
| "Volume": 14962100 | |
| }, | |
| { | |
| "Date": "2008/04/24", | |
| "Open": 82.49, | |
| "High": 83.37, | |
| "Low": 81.65, | |
| "Close": 83, | |
| "Volume": 5711200 | |
| }, | |
| { | |
| "Date": "2008/04/25", | |
| "Open": 83.38, | |
| "High": 85.25, | |
| "Low": 83.38, | |
| "Close": 84.84, | |
| "Volume": 8334100 | |
| }, | |
| { | |
| "Date": "2008/04/28", | |
| "Open": 85.01, | |
| "High": 85.64, | |
| "Low": 84.28, | |
| "Close": 84.98, | |
| "Volume": 5341200 | |
| }, | |
| { | |
| "Date": "2008/04/29", | |
| "Open": 84.54, | |
| "High": 86.45, | |
| "Low": 84.54, | |
| "Close": 85.53, | |
| "Volume": 4455000 | |
| }, | |
| { | |
| "Date": "2008/04/30", | |
| "Open": 85.83, | |
| "High": 86.18, | |
| "Low": 84.63, | |
| "Close": 84.86, | |
| "Volume": 4800500 | |
| }, | |
| { | |
| "Date": "2008/05/01", | |
| "Open": 84.86, | |
| "High": 85.48, | |
| "Low": 84.57, | |
| "Close": 85.41, | |
| "Volume": 5048300 | |
| }, | |
| { | |
| "Date": "2008/05/02", | |
| "Open": 86.32, | |
| "High": 86.5, | |
| "Low": 84.98, | |
| "Close": 85.69, | |
| "Volume": 3769000 | |
| }, | |
| { | |
| "Date": "2008/05/05", | |
| "Open": 85.32, | |
| "High": 86.07, | |
| "Low": 85, | |
| "Close": 85.92, | |
| "Volume": 3855500 | |
| }, | |
| { | |
| "Date": "2008/05/06", | |
| "Open": 85.59, | |
| "High": 86.21, | |
| "Low": 85.13, | |
| "Close": 86.15, | |
| "Volume": 4353900 | |
| }, | |
| { | |
| "Date": "2008/05/07", | |
| "Open": 86.03, | |
| "High": 86.1, | |
| "Low": 84.42, | |
| "Close": 84.55, | |
| "Volume": 4928200 | |
| }, | |
| { | |
| "Date": "2008/05/08", | |
| "Open": 84.71, | |
| "High": 85.2, | |
| "Low": 84, | |
| "Close": 84.76, | |
| "Volume": 2658700 | |
| }, | |
| { | |
| "Date": "2008/05/09", | |
| "Open": 84.43, | |
| "High": 84.75, | |
| "Low": 83.75, | |
| "Close": 84.06, | |
| "Volume": 3210800 | |
| }, | |
| { | |
| "Date": "2008/05/12", | |
| "Open": 84.4, | |
| "High": 85, | |
| "Low": 83.28, | |
| "Close": 84.8, | |
| "Volume": 3356900 | |
| }, | |
| { | |
| "Date": "2008/05/13", | |
| "Open": 84.99, | |
| "High": 85.29, | |
| "Low": 84.11, | |
| "Close": 85.08, | |
| "Volume": 4283100 | |
| }, | |
| { | |
| "Date": "2008/05/14", | |
| "Open": 85.3, | |
| "High": 86.67, | |
| "Low": 85.08, | |
| "Close": 85.69, | |
| "Volume": 4900600 | |
| }, | |
| { | |
| "Date": "2008/05/15", | |
| "Open": 85.71, | |
| "High": 86.14, | |
| "Low": 85, | |
| "Close": 85.55, | |
| "Volume": 3504100 | |
| }, | |
| { | |
| "Date": "2008/05/16", | |
| "Open": 85.84, | |
| "High": 85.84, | |
| "Low": 84.74, | |
| "Close": 85.17, | |
| "Volume": 5117100 | |
| }, | |
| { | |
| "Date": "2008/05/19", | |
| "Open": 85.56, | |
| "High": 88.29, | |
| "Low": 85, | |
| "Close": 87.07, | |
| "Volume": 6725300 | |
| }, | |
| { | |
| "Date": "2008/05/20", | |
| "Open": 87.05, | |
| "High": 87.05, | |
| "Low": 84.61, | |
| "Close": 85.14, | |
| "Volume": 5252200 | |
| }, | |
| { | |
| "Date": "2008/05/21", | |
| "Open": 85.41, | |
| "High": 85.6, | |
| "Low": 80.78, | |
| "Close": 81.19, | |
| "Volume": 10538600 | |
| }, | |
| { | |
| "Date": "2008/05/22", | |
| "Open": 81.05, | |
| "High": 81.72, | |
| "Low": 80.55, | |
| "Close": 81.41, | |
| "Volume": 5950900 | |
| }, | |
| { | |
| "Date": "2008/05/23", | |
| "Open": 81.21, | |
| "High": 82.09, | |
| "Low": 80.85, | |
| "Close": 81.48, | |
| "Volume": 4456100 | |
| }, | |
| { | |
| "Date": "2008/05/27", | |
| "Open": 81.6, | |
| "High": 83.3, | |
| "Low": 81.6, | |
| "Close": 82.87, | |
| "Volume": 4417900 | |
| }, | |
| { | |
| "Date": "2008/05/28", | |
| "Open": 83.25, | |
| "High": 83.25, | |
| "Low": 81.08, | |
| "Close": 82.13, | |
| "Volume": 4123600 | |
| }, | |
| { | |
| "Date": "2008/05/29", | |
| "Open": 81.82, | |
| "High": 83, | |
| "Low": 81.05, | |
| "Close": 82.11, | |
| "Volume": 3443300 | |
| }, | |
| { | |
| "Date": "2008/05/30", | |
| "Open": 82.4, | |
| "High": 82.94, | |
| "Low": 81.01, | |
| "Close": 82.77, | |
| "Volume": 4605700 | |
| }, | |
| { | |
| "Date": "2008/06/02", | |
| "Open": 82.61, | |
| "High": 82.61, | |
| "Low": 80.47, | |
| "Close": 81.15, | |
| "Volume": 4469300 | |
| }, | |
| { | |
| "Date": "2008/06/03", | |
| "Open": 81.5, | |
| "High": 81.8, | |
| "Low": 77.3, | |
| "Close": 78.12, | |
| "Volume": 10135200 | |
| }, | |
| { | |
| "Date": "2008/06/04", | |
| "Open": 77.54, | |
| "High": 78.82, | |
| "Low": 77.48, | |
| "Close": 78.02, | |
| "Volume": 6738900 | |
| }, | |
| { | |
| "Date": "2008/06/05", | |
| "Open": 78.19, | |
| "High": 78.2, | |
| "Low": 76.8, | |
| "Close": 77.31, | |
| "Volume": 5722500 | |
| }, | |
| { | |
| "Date": "2008/06/06", | |
| "Open": 76.54, | |
| "High": 76.57, | |
| "Low": 73, | |
| "Close": 73.16, | |
| "Volume": 12691300 | |
| }, | |
| { | |
| "Date": "2008/06/09", | |
| "Open": 73.4, | |
| "High": 74.12, | |
| "Low": 73.14, | |
| "Close": 73.95, | |
| "Volume": 6620200 | |
| }, | |
| { | |
| "Date": "2008/06/10", | |
| "Open": 73.46, | |
| "High": 74.11, | |
| "Low": 72.76, | |
| "Close": 73.67, | |
| "Volume": 5617700 | |
| }, | |
| { | |
| "Date": "2008/06/11", | |
| "Open": 73.44, | |
| "High": 73.77, | |
| "Low": 72.93, | |
| "Close": 73.31, | |
| "Volume": 6490500 | |
| }, | |
| { | |
| "Date": "2008/06/12", | |
| "Open": 74.01, | |
| "High": 77.05, | |
| "Low": 73.79, | |
| "Close": 74.12, | |
| "Volume": 9547400 | |
| }, | |
| { | |
| "Date": "2008/06/13", | |
| "Open": 74.76, | |
| "High": 75.49, | |
| "Low": 74.38, | |
| "Close": 75.12, | |
| "Volume": 6040300 | |
| }, | |
| { | |
| "Date": "2008/06/16", | |
| "Open": 74.77, | |
| "High": 75.45, | |
| "Low": 74.03, | |
| "Close": 75.02, | |
| "Volume": 3475800 | |
| }, | |
| { | |
| "Date": "2008/06/17", | |
| "Open": 75.38, | |
| "High": 75.5, | |
| "Low": 73.81, | |
| "Close": 74.38, | |
| "Volume": 5901600 | |
| }, | |
| { | |
| "Date": "2008/06/18", | |
| "Open": 73.37, | |
| "High": 76.34, | |
| "Low": 73.37, | |
| "Close": 74.65, | |
| "Volume": 11473900 | |
| }, | |
| { | |
| "Date": "2008/06/19", | |
| "Open": 75.05, | |
| "High": 77.21, | |
| "Low": 74.68, | |
| "Close": 76.95, | |
| "Volume": 7382500 | |
| }, | |
| { | |
| "Date": "2008/06/20", | |
| "Open": 77.8, | |
| "High": 77.8, | |
| "Low": 75.66, | |
| "Close": 75.83, | |
| "Volume": 8544300 | |
| }, | |
| { | |
| "Date": "2008/06/23", | |
| "Open": 76.23, | |
| "High": 76.48, | |
| "Low": 75.12, | |
| "Close": 75.59, | |
| "Volume": 3985900 | |
| }, | |
| { | |
| "Date": "2008/06/24", | |
| "Open": 75.24, | |
| "High": 75.61, | |
| "Low": 74.13, | |
| "Close": 74.79, | |
| "Volume": 4908700 | |
| }, | |
| { | |
| "Date": "2008/06/25", | |
| "Open": 72.28, | |
| "High": 72.79, | |
| "Low": 69.16, | |
| "Close": 69.64, | |
| "Volume": 20767600 | |
| }, | |
| { | |
| "Date": "2008/06/26", | |
| "Open": 68.75, | |
| "High": 70.39, | |
| "Low": 68.05, | |
| "Close": 68.21, | |
| "Volume": 10807200 | |
| }, | |
| { | |
| "Date": "2008/06/27", | |
| "Open": 67.74, | |
| "High": 67.93, | |
| "Low": 66.38, | |
| "Close": 66.92, | |
| "Volume": 9878700 | |
| }, | |
| { | |
| "Date": "2008/06/30", | |
| "Open": 66.63, | |
| "High": 66.75, | |
| "Low": 65.55, | |
| "Close": 65.72, | |
| "Volume": 8509500 | |
| }, | |
| { | |
| "Date": "2008/07/01", | |
| "Open": 64.95, | |
| "High": 66.22, | |
| "Low": 64.56, | |
| "Close": 65.45, | |
| "Volume": 9692300 | |
| }, | |
| { | |
| "Date": "2008/07/02", | |
| "Open": 65.82, | |
| "High": 65.99, | |
| "Low": 63.9, | |
| "Close": 63.9, | |
| "Volume": 9681200 | |
| }, | |
| { | |
| "Date": "2008/07/03", | |
| "Open": 64.01, | |
| "High": 64.6, | |
| "Low": 63.54, | |
| "Close": 64.47, | |
| "Volume": 4039700 | |
| }, | |
| { | |
| "Date": "2008/07/07", | |
| "Open": 64.66, | |
| "High": 65.69, | |
| "Low": 63.57, | |
| "Close": 64.29, | |
| "Volume": 6119100 | |
| }, | |
| { | |
| "Date": "2008/07/08", | |
| "Open": 64.43, | |
| "High": 66, | |
| "Low": 64.21, | |
| "Close": 65.92, | |
| "Volume": 6615200 | |
| }, | |
| { | |
| "Date": "2008/07/09", | |
| "Open": 66.06, | |
| "High": 67.23, | |
| "Low": 65.32, | |
| "Close": 65.59, | |
| "Volume": 9532500 | |
| }, | |
| { | |
| "Date": "2008/07/10", | |
| "Open": 65.95, | |
| "High": 66.5, | |
| "Low": 65.01, | |
| "Close": 65.99, | |
| "Volume": 6644200 | |
| }, | |
| { | |
| "Date": "2008/07/11", | |
| "Open": 65.35, | |
| "High": 65.35, | |
| "Low": 62.86, | |
| "Close": 63.28, | |
| "Volume": 9701500 | |
| }, | |
| { | |
| "Date": "2008/07/14", | |
| "Open": 64.4, | |
| "High": 64.4, | |
| "Low": 62.63, | |
| "Close": 63.19, | |
| "Volume": 5402800 | |
| }, | |
| { | |
| "Date": "2008/07/15", | |
| "Open": 62.06, | |
| "High": 64.36, | |
| "Low": 62.02, | |
| "Close": 63.88, | |
| "Volume": 7858400 | |
| }, | |
| { | |
| "Date": "2008/07/16", | |
| "Open": 63.91, | |
| "High": 65.68, | |
| "Low": 63.5, | |
| "Close": 65.58, | |
| "Volume": 5431100 | |
| }, | |
| { | |
| "Date": "2008/07/17", | |
| "Open": 66.05, | |
| "High": 67.22, | |
| "Low": 65.05, | |
| "Close": 66.92, | |
| "Volume": 6970900 | |
| }, | |
| { | |
| "Date": "2008/07/18", | |
| "Open": 67.11, | |
| "High": 68.34, | |
| "Low": 66.54, | |
| "Close": 68.14, | |
| "Volume": 8363100 | |
| }, | |
| { | |
| "Date": "2008/07/21", | |
| "Open": 68.5, | |
| "High": 68.91, | |
| "Low": 67.3, | |
| "Close": 68.24, | |
| "Volume": 5017000 | |
| }, | |
| { | |
| "Date": "2008/07/22", | |
| "Open": 68.58, | |
| "High": 69.5, | |
| "Low": 67.76, | |
| "Close": 69.26, | |
| "Volume": 5863500 | |
| }, | |
| { | |
| "Date": "2008/07/23", | |
| "Open": 67.32, | |
| "High": 68.01, | |
| "Low": 65.62, | |
| "Close": 66.72, | |
| "Volume": 10811700 | |
| }, | |
| { | |
| "Date": "2008/07/24", | |
| "Open": 65.6, | |
| "High": 66.09, | |
| "Low": 62.05, | |
| "Close": 62.53, | |
| "Volume": 13765300 | |
| }, | |
| { | |
| "Date": "2008/07/25", | |
| "Open": 63, | |
| "High": 64.14, | |
| "Low": 62.34, | |
| "Close": 63.83, | |
| "Volume": 9118200 | |
| }, | |
| { | |
| "Date": "2008/07/28", | |
| "Open": 63.82, | |
| "High": 64.06, | |
| "Low": 62.26, | |
| "Close": 62.34, | |
| "Volume": 6193300 | |
| }, | |
| { | |
| "Date": "2008/07/29", | |
| "Open": 62.64, | |
| "High": 63.5, | |
| "Low": 62.32, | |
| "Close": 63.21, | |
| "Volume": 5410600 | |
| }, | |
| { | |
| "Date": "2008/07/30", | |
| "Open": 63.59, | |
| "High": 63.93, | |
| "Low": 63, | |
| "Close": 63.82, | |
| "Volume": 5971500 | |
| }, | |
| { | |
| "Date": "2008/07/31", | |
| "Open": 63, | |
| "High": 63, | |
| "Low": 61.01, | |
| "Close": 61.11, | |
| "Volume": 10282400 | |
| }, | |
| { | |
| "Date": "2008/08/01", | |
| "Open": 61.39, | |
| "High": 62.28, | |
| "Low": 60.77, | |
| "Close": 62.01, | |
| "Volume": 5700800 | |
| }, | |
| { | |
| "Date": "2008/08/04", | |
| "Open": 62.08, | |
| "High": 62.33, | |
| "Low": 61.13, | |
| "Close": 61.36, | |
| "Volume": 6052800 | |
| }, | |
| { | |
| "Date": "2008/08/05", | |
| "Open": 61.87, | |
| "High": 65.68, | |
| "Low": 61.86, | |
| "Close": 65.2, | |
| "Volume": 8779300 | |
| }, | |
| { | |
| "Date": "2008/08/06", | |
| "Open": 64.9, | |
| "High": 66.02, | |
| "Low": 64, | |
| "Close": 65.4, | |
| "Volume": 6185600 | |
| }, | |
| { | |
| "Date": "2008/08/07", | |
| "Open": 65.06, | |
| "High": 66.18, | |
| "Low": 64.65, | |
| "Close": 64.69, | |
| "Volume": 7211100 | |
| }, | |
| { | |
| "Date": "2008/08/08", | |
| "Open": 64.87, | |
| "High": 68.75, | |
| "Low": 64.31, | |
| "Close": 67.86, | |
| "Volume": 9964100 | |
| }, | |
| { | |
| "Date": "2008/08/11", | |
| "Open": 67.89, | |
| "High": 67.9, | |
| "Low": 66.21, | |
| "Close": 66.62, | |
| "Volume": 6818500 | |
| }, | |
| { | |
| "Date": "2008/08/12", | |
| "Open": 66.89, | |
| "High": 66.95, | |
| "Low": 65.57, | |
| "Close": 65.93, | |
| "Volume": 6311700 | |
| }, | |
| { | |
| "Date": "2008/08/13", | |
| "Open": 66.07, | |
| "High": 66.23, | |
| "Low": 64, | |
| "Close": 64.26, | |
| "Volume": 8939500 | |
| }, | |
| { | |
| "Date": "2008/08/14", | |
| "Open": 63.74, | |
| "High": 65.43, | |
| "Low": 63.45, | |
| "Close": 64.77, | |
| "Volume": 9165000 | |
| }, | |
| { | |
| "Date": "2008/08/15", | |
| "Open": 64.77, | |
| "High": 65.33, | |
| "Low": 63.82, | |
| "Close": 64.45, | |
| "Volume": 7632100 | |
| }, | |
| { | |
| "Date": "2008/08/18", | |
| "Open": 64.5, | |
| "High": 65.22, | |
| "Low": 63.18, | |
| "Close": 63.64, | |
| "Volume": 4837000 | |
| }, | |
| { | |
| "Date": "2008/08/19", | |
| "Open": 63.48, | |
| "High": 64.19, | |
| "Low": 62.62, | |
| "Close": 62.95, | |
| "Volume": 8091900 | |
| }, | |
| { | |
| "Date": "2008/08/20", | |
| "Open": 62.99, | |
| "High": 63.97, | |
| "Low": 62.21, | |
| "Close": 63.21, | |
| "Volume": 3941300 | |
| }, | |
| { | |
| "Date": "2008/08/21", | |
| "Open": 62.97, | |
| "High": 63.79, | |
| "Low": 62.21, | |
| "Close": 63.55, | |
| "Volume": 3969400 | |
| }, | |
| { | |
| "Date": "2008/08/22", | |
| "Open": 63.94, | |
| "High": 65.71, | |
| "Low": 63.51, | |
| "Close": 65.55, | |
| "Volume": 5425100 | |
| }, | |
| { | |
| "Date": "2008/08/25", | |
| "Open": 64.91, | |
| "High": 65.49, | |
| "Low": 63.58, | |
| "Close": 64.07, | |
| "Volume": 4459000 | |
| }, | |
| { | |
| "Date": "2008/08/26", | |
| "Open": 64.09, | |
| "High": 64.39, | |
| "Low": 62.87, | |
| "Close": 63.46, | |
| "Volume": 4464800 | |
| }, | |
| { | |
| "Date": "2008/08/27", | |
| "Open": 63.57, | |
| "High": 65.2, | |
| "Low": 63.2, | |
| "Close": 64.52, | |
| "Volume": 3876500 | |
| }, | |
| { | |
| "Date": "2008/08/28", | |
| "Open": 64.78, | |
| "High": 66.98, | |
| "Low": 64.26, | |
| "Close": 66.34, | |
| "Volume": 4426500 | |
| }, | |
| { | |
| "Date": "2008/08/29", | |
| "Open": 66.25, | |
| "High": 66.43, | |
| "Low": 65.1, | |
| "Close": 65.56, | |
| "Volume": 3673300 | |
| }, | |
| { | |
| "Date": "2008/09/02", | |
| "Open": 67, | |
| "High": 68.47, | |
| "Low": 65.43, | |
| "Close": 65.87, | |
| "Volume": 6366400 | |
| }, | |
| { | |
| "Date": "2008/09/03", | |
| "Open": 65.69, | |
| "High": 67.08, | |
| "Low": 64.14, | |
| "Close": 66.07, | |
| "Volume": 5226200 | |
| }, | |
| { | |
| "Date": "2008/09/04", | |
| "Open": 65.01, | |
| "High": 65.3, | |
| "Low": 62.04, | |
| "Close": 63.03, | |
| "Volume": 10831400 | |
| }, | |
| { | |
| "Date": "2008/09/05", | |
| "Open": 62.52, | |
| "High": 63.49, | |
| "Low": 61.89, | |
| "Close": 62.89, | |
| "Volume": 5561900 | |
| }, | |
| { | |
| "Date": "2008/09/08", | |
| "Open": 62.47, | |
| "High": 64.07, | |
| "Low": 61.86, | |
| "Close": 63.91, | |
| "Volume": 8089100 | |
| }, | |
| { | |
| "Date": "2008/09/09", | |
| "Open": 63.92, | |
| "High": 65.22, | |
| "Low": 63.92, | |
| "Close": 64.02, | |
| "Volume": 7659500 | |
| }, | |
| { | |
| "Date": "2008/09/10", | |
| "Open": 63.58, | |
| "High": 63.81, | |
| "Low": 61.58, | |
| "Close": 61.71, | |
| "Volume": 8608300 | |
| }, | |
| { | |
| "Date": "2008/09/11", | |
| "Open": 61.13, | |
| "High": 62.71, | |
| "Low": 61.13, | |
| "Close": 62.57, | |
| "Volume": 5326700 | |
| }, | |
| { | |
| "Date": "2008/09/12", | |
| "Open": 62.38, | |
| "High": 63.42, | |
| "Low": 61.7, | |
| "Close": 63.3, | |
| "Volume": 4928900 | |
| }, | |
| { | |
| "Date": "2008/09/15", | |
| "Open": 61.81, | |
| "High": 62.8, | |
| "Low": 61, | |
| "Close": 62.25, | |
| "Volume": 9745400 | |
| }, | |
| { | |
| "Date": "2008/09/16", | |
| "Open": 61.02, | |
| "High": 63, | |
| "Low": 60.16, | |
| "Close": 61.72, | |
| "Volume": 8378000 | |
| }, | |
| { | |
| "Date": "2008/09/17", | |
| "Open": 60.88, | |
| "High": 61, | |
| "Low": 56.43, | |
| "Close": 57, | |
| "Volume": 14664900 | |
| }, | |
| { | |
| "Date": "2008/09/18", | |
| "Open": 57.69, | |
| "High": 58.66, | |
| "Low": 54.2, | |
| "Close": 58.11, | |
| "Volume": 13582400 | |
| }, | |
| { | |
| "Date": "2008/09/19", | |
| "Open": 60.74, | |
| "High": 61, | |
| "Low": 57.6, | |
| "Close": 59.76, | |
| "Volume": 10632300 | |
| }, | |
| { | |
| "Date": "2008/09/22", | |
| "Open": 59.33, | |
| "High": 60.41, | |
| "Low": 58.26, | |
| "Close": 58.81, | |
| "Volume": 5964700 | |
| }, | |
| { | |
| "Date": "2008/09/23", | |
| "Open": 58.91, | |
| "High": 60.39, | |
| "Low": 57.19, | |
| "Close": 57.31, | |
| "Volume": 6602200 | |
| }, | |
| { | |
| "Date": "2008/09/24", | |
| "Open": 57.54, | |
| "High": 58.87, | |
| "Low": 56.93, | |
| "Close": 57.36, | |
| "Volume": 5381000 | |
| }, | |
| { | |
| "Date": "2008/09/25", | |
| "Open": 57.67, | |
| "High": 58.2, | |
| "Low": 56.8, | |
| "Close": 57.42, | |
| "Volume": 6373000 | |
| }, | |
| { | |
| "Date": "2008/09/26", | |
| "Open": 56.74, | |
| "High": 58.5, | |
| "Low": 56.01, | |
| "Close": 58.32, | |
| "Volume": 5789900 | |
| }, | |
| { | |
| "Date": "2008/09/29", | |
| "Open": 57.5, | |
| "High": 57.95, | |
| "Low": 54.75, | |
| "Close": 55.47, | |
| "Volume": 9359900 | |
| }, | |
| { | |
| "Date": "2008/09/30", | |
| "Open": 56.29, | |
| "High": 57.65, | |
| "Low": 55.62, | |
| "Close": 57.35, | |
| "Volume": 6106800 | |
| }, | |
| { | |
| "Date": "2008/10/01", | |
| "Open": 56.76, | |
| "High": 58, | |
| "Low": 55.37, | |
| "Close": 56.62, | |
| "Volume": 6178700 | |
| }, | |
| { | |
| "Date": "2008/10/02", | |
| "Open": 56.33, | |
| "High": 56.97, | |
| "Low": 53.34, | |
| "Close": 53.58, | |
| "Volume": 8085500 | |
| }, | |
| { | |
| "Date": "2008/10/03", | |
| "Open": 54, | |
| "High": 56.4, | |
| "Low": 53.76, | |
| "Close": 53.83, | |
| "Volume": 7062100 | |
| }, | |
| { | |
| "Date": "2008/10/06", | |
| "Open": 51.77, | |
| "High": 53, | |
| "Low": 47.88, | |
| "Close": 51.29, | |
| "Volume": 12338600 | |
| }, | |
| { | |
| "Date": "2008/10/07", | |
| "Open": 51.79, | |
| "High": 52.56, | |
| "Low": 48.71, | |
| "Close": 49.28, | |
| "Volume": 10625100 | |
| }, | |
| { | |
| "Date": "2008/10/08", | |
| "Open": 48.41, | |
| "High": 50, | |
| "Low": 47.18, | |
| "Close": 47.7, | |
| "Volume": 11728300 | |
| }, | |
| { | |
| "Date": "2008/10/09", | |
| "Open": 47.83, | |
| "High": 48.94, | |
| "Low": 44.41, | |
| "Close": 44.41, | |
| "Volume": 11996600 | |
| }, | |
| { | |
| "Date": "2008/10/10", | |
| "Open": 40.13, | |
| "High": 44.25, | |
| "Low": 40, | |
| "Close": 41.8, | |
| "Volume": 19234400 | |
| }, | |
| { | |
| "Date": "2008/10/13", | |
| "Open": 43.57, | |
| "High": 47.31, | |
| "Low": 42.5, | |
| "Close": 47.08, | |
| "Volume": 13795700 | |
| }, | |
| { | |
| "Date": "2008/10/14", | |
| "Open": 48.63, | |
| "High": 49.47, | |
| "Low": 43.61, | |
| "Close": 45.07, | |
| "Volume": 11745000 | |
| }, | |
| { | |
| "Date": "2008/10/15", | |
| "Open": 44.18, | |
| "High": 45.48, | |
| "Low": 41.54, | |
| "Close": 42.33, | |
| "Volume": 10008800 | |
| }, | |
| { | |
| "Date": "2008/10/16", | |
| "Open": 42.64, | |
| "High": 45, | |
| "Low": 39.99, | |
| "Close": 44.79, | |
| "Volume": 11711800 | |
| }, | |
| { | |
| "Date": "2008/10/17", | |
| "Open": 43.95, | |
| "High": 46.82, | |
| "Low": 43.21, | |
| "Close": 44.55, | |
| "Volume": 9914500 | |
| }, | |
| { | |
| "Date": "2008/10/20", | |
| "Open": 44.74, | |
| "High": 46.77, | |
| "Low": 43.72, | |
| "Close": 46.71, | |
| "Volume": 7787500 | |
| }, | |
| { | |
| "Date": "2008/10/21", | |
| "Open": 46.32, | |
| "High": 47.69, | |
| "Low": 45.53, | |
| "Close": 46.4, | |
| "Volume": 7341100 | |
| }, | |
| { | |
| "Date": "2008/10/22", | |
| "Open": 44.16, | |
| "High": 44.9, | |
| "Low": 41.8, | |
| "Close": 42.91, | |
| "Volume": 9955300 | |
| }, | |
| { | |
| "Date": "2008/10/23", | |
| "Open": 43.2, | |
| "High": 46.81, | |
| "Low": 42.81, | |
| "Close": 46.52, | |
| "Volume": 13879000 | |
| }, | |
| { | |
| "Date": "2008/10/24", | |
| "Open": 42.5, | |
| "High": 47.24, | |
| "Low": 41.75, | |
| "Close": 45.24, | |
| "Volume": 9674400 | |
| }, | |
| { | |
| "Date": "2008/10/27", | |
| "Open": 45.7, | |
| "High": 46.13, | |
| "Low": 42.26, | |
| "Close": 42.36, | |
| "Volume": 9163000 | |
| }, | |
| { | |
| "Date": "2008/10/28", | |
| "Open": 46.45, | |
| "High": 49.05, | |
| "Low": 43.63, | |
| "Close": 48.91, | |
| "Volume": 13883100 | |
| }, | |
| { | |
| "Date": "2008/10/29", | |
| "Open": 48.81, | |
| "High": 52.82, | |
| "Low": 48.81, | |
| "Close": 49.8, | |
| "Volume": 12787300 | |
| }, | |
| { | |
| "Date": "2008/10/30", | |
| "Open": 52.28, | |
| "High": 52.8, | |
| "Low": 48.58, | |
| "Close": 50.7, | |
| "Volume": 9483200 | |
| }, | |
| { | |
| "Date": "2008/10/31", | |
| "Open": 50.62, | |
| "High": 52.61, | |
| "Low": 49.28, | |
| "Close": 52.42, | |
| "Volume": 8329800 | |
| }, | |
| { | |
| "Date": "2008/11/03", | |
| "Open": 51.9, | |
| "High": 53.18, | |
| "Low": 50.82, | |
| "Close": 52.85, | |
| "Volume": 8279600 | |
| }, | |
| { | |
| "Date": "2008/11/04", | |
| "Open": 54.41, | |
| "High": 54.65, | |
| "Low": 52.72, | |
| "Close": 53.62, | |
| "Volume": 9210700 | |
| }, | |
| { | |
| "Date": "2008/11/05", | |
| "Open": 52.5, | |
| "High": 52.59, | |
| "Low": 49, | |
| "Close": 49.55, | |
| "Volume": 9961700 | |
| }, | |
| { | |
| "Date": "2008/11/06", | |
| "Open": 48.97, | |
| "High": 50.23, | |
| "Low": 45.35, | |
| "Close": 45.72, | |
| "Volume": 12350500 | |
| }, | |
| { | |
| "Date": "2008/11/07", | |
| "Open": 46.58, | |
| "High": 47.3, | |
| "Low": 45.35, | |
| "Close": 46.58, | |
| "Volume": 6995300 | |
| }, | |
| { | |
| "Date": "2008/11/10", | |
| "Open": 47.3, | |
| "High": 48.31, | |
| "Low": 45.59, | |
| "Close": 46.14, | |
| "Volume": 5393268 | |
| }, | |
| { | |
| "Date": "2008/11/11", | |
| "Open": 44.6, | |
| "High": 45.5, | |
| "Low": 42.75, | |
| "Close": 43.97, | |
| "Volume": 7928518 | |
| }, | |
| { | |
| "Date": "2008/11/12", | |
| "Open": 43.23, | |
| "High": 44.09, | |
| "Low": 42, | |
| "Close": 42.52, | |
| "Volume": 7739698 | |
| }, | |
| { | |
| "Date": "2008/11/13", | |
| "Open": 42.03, | |
| "High": 43.32, | |
| "Low": 39.07, | |
| "Close": 43.16, | |
| "Volume": 13998148 | |
| }, | |
| { | |
| "Date": "2008/11/14", | |
| "Open": 42.01, | |
| "High": 43.76, | |
| "Low": 40.8, | |
| "Close": 41.04, | |
| "Volume": 8909613 | |
| }, | |
| { | |
| "Date": "2008/11/17", | |
| "Open": 40.61, | |
| "High": 42.8, | |
| "Low": 40.5, | |
| "Close": 41.18, | |
| "Volume": 7050161 | |
| }, | |
| { | |
| "Date": "2008/11/18", | |
| "Open": 40.6, | |
| "High": 40.76, | |
| "Low": 38.05, | |
| "Close": 39.56, | |
| "Volume": 12209287 | |
| }, | |
| { | |
| "Date": "2008/11/19", | |
| "Open": 39.28, | |
| "High": 40.13, | |
| "Low": 37.45, | |
| "Close": 37.48, | |
| "Volume": 10614563 | |
| }, | |
| { | |
| "Date": "2008/11/20", | |
| "Open": 36.98, | |
| "High": 39.74, | |
| "Low": 36.72, | |
| "Close": 37.11, | |
| "Volume": 13406408 | |
| }, | |
| { | |
| "Date": "2008/11/21", | |
| "Open": 37.18, | |
| "High": 39.93, | |
| "Low": 36.17, | |
| "Close": 39.58, | |
| "Volume": 13259691 | |
| }, | |
| { | |
| "Date": "2008/11/24", | |
| "Open": 40.05, | |
| "High": 41.25, | |
| "Low": 38.89, | |
| "Close": 40.75, | |
| "Volume": 9682999 | |
| }, | |
| { | |
| "Date": "2008/11/25", | |
| "Open": 40.55, | |
| "High": 40.8, | |
| "Low": 39.54, | |
| "Close": 40.18, | |
| "Volume": 9618669 | |
| }, | |
| { | |
| "Date": "2008/11/26", | |
| "Open": 39.35, | |
| "High": 41.34, | |
| "Low": 39.02, | |
| "Close": 41.28, | |
| "Volume": 6256444 | |
| }, | |
| { | |
| "Date": "2008/11/27", | |
| "Open": 41.28, | |
| "High": 41.28, | |
| "Low": 41.28, | |
| "Close": 41.28, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2008/11/28", | |
| "Open": 41.17, | |
| "High": 42.8, | |
| "Low": 41.1, | |
| "Close": 42.63, | |
| "Volume": 2609116 | |
| }, | |
| { | |
| "Date": "2008/12/01", | |
| "Open": 41.64, | |
| "High": 42, | |
| "Low": 39.74, | |
| "Close": 39.88, | |
| "Volume": 7902844 | |
| }, | |
| { | |
| "Date": "2008/12/02", | |
| "Open": 40.54, | |
| "High": 41, | |
| "Low": 39.25, | |
| "Close": 40.7, | |
| "Volume": 6029450 | |
| }, | |
| { | |
| "Date": "2008/12/03", | |
| "Open": 40.23, | |
| "High": 41.1, | |
| "Low": 39.15, | |
| "Close": 40.47, | |
| "Volume": 8007510 | |
| }, | |
| { | |
| "Date": "2008/12/04", | |
| "Open": 39.84, | |
| "High": 41.33, | |
| "Low": 38.5, | |
| "Close": 39.19, | |
| "Volume": 7247221 | |
| }, | |
| { | |
| "Date": "2008/12/05", | |
| "Open": 38, | |
| "High": 39.57, | |
| "Low": 36.28, | |
| "Close": 39.53, | |
| "Volume": 10564791 | |
| }, | |
| { | |
| "Date": "2008/12/08", | |
| "Open": 40.35, | |
| "High": 43.69, | |
| "Low": 40.04, | |
| "Close": 42.85, | |
| "Volume": 13096694 | |
| }, | |
| { | |
| "Date": "2008/12/09", | |
| "Open": 41.57, | |
| "High": 42.44, | |
| "Low": 40.65, | |
| "Close": 40.82, | |
| "Volume": 8311791 | |
| }, | |
| { | |
| "Date": "2008/12/10", | |
| "Open": 41.49, | |
| "High": 42.69, | |
| "Low": 40.94, | |
| "Close": 41.68, | |
| "Volume": 5181450 | |
| }, | |
| { | |
| "Date": "2008/12/11", | |
| "Open": 40.65, | |
| "High": 42.01, | |
| "Low": 40.02, | |
| "Close": 40.27, | |
| "Volume": 7693498 | |
| }, | |
| { | |
| "Date": "2008/12/12", | |
| "Open": 39.56, | |
| "High": 39.74, | |
| "Low": 38.2, | |
| "Close": 39.2, | |
| "Volume": 10339591 | |
| }, | |
| { | |
| "Date": "2008/12/15", | |
| "Open": 39.6, | |
| "High": 39.88, | |
| "Low": 38.2, | |
| "Close": 38.74, | |
| "Volume": 8227911 | |
| }, | |
| { | |
| "Date": "2008/12/16", | |
| "Open": 39.21, | |
| "High": 42, | |
| "Low": 38.2, | |
| "Close": 41.9, | |
| "Volume": 11043685 | |
| }, | |
| { | |
| "Date": "2008/12/17", | |
| "Open": 41.16, | |
| "High": 41.5, | |
| "Low": 40.15, | |
| "Close": 41, | |
| "Volume": 7296702 | |
| }, | |
| { | |
| "Date": "2008/12/18", | |
| "Open": 41.31, | |
| "High": 41.75, | |
| "Low": 40.69, | |
| "Close": 41.07, | |
| "Volume": 8653023 | |
| }, | |
| { | |
| "Date": "2008/12/19", | |
| "Open": 41.32, | |
| "High": 42.39, | |
| "Low": 41, | |
| "Close": 41.24, | |
| "Volume": 9903824 | |
| }, | |
| { | |
| "Date": "2008/12/22", | |
| "Open": 40.65, | |
| "High": 41.56, | |
| "Low": 40, | |
| "Close": 41.12, | |
| "Volume": 5397178 | |
| }, | |
| { | |
| "Date": "2008/12/23", | |
| "Open": 41.25, | |
| "High": 41.5, | |
| "Low": 39.83, | |
| "Close": 40.15, | |
| "Volume": 5278971 | |
| }, | |
| { | |
| "Date": "2008/12/24", | |
| "Open": 40.24, | |
| "High": 40.79, | |
| "Low": 40.04, | |
| "Close": 40.12, | |
| "Volume": 1758134 | |
| }, | |
| { | |
| "Date": "2008/12/25", | |
| "Open": 40.12, | |
| "High": 40.12, | |
| "Low": 40.12, | |
| "Close": 40.12, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2008/12/26", | |
| "Open": 39.76, | |
| "High": 40.69, | |
| "Low": 39.76, | |
| "Close": 40.53, | |
| "Volume": 2803350 | |
| }, | |
| { | |
| "Date": "2008/12/29", | |
| "Open": 40.38, | |
| "High": 40.55, | |
| "Low": 39.5, | |
| "Close": 39.99, | |
| "Volume": 3876953 | |
| }, | |
| { | |
| "Date": "2008/12/30", | |
| "Open": 40.08, | |
| "High": 41.34, | |
| "Low": 39.81, | |
| "Close": 41.25, | |
| "Volume": 4550017 | |
| }, | |
| { | |
| "Date": "2008/12/31", | |
| "Open": 41.59, | |
| "High": 43.05, | |
| "Low": 41.5, | |
| "Close": 42.67, | |
| "Volume": 5443052 | |
| }, | |
| { | |
| "Date": "2009/01/01", | |
| "Open": 42.67, | |
| "High": 42.67, | |
| "Low": 42.67, | |
| "Close": 42.67, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2009/01/02", | |
| "Open": 42.8, | |
| "High": 45.56, | |
| "Low": 42.78, | |
| "Close": 45.25, | |
| "Volume": 7015401 | |
| }, | |
| { | |
| "Date": "2009/01/05", | |
| "Open": 45.5, | |
| "High": 46.81, | |
| "Low": 44.8, | |
| "Close": 46.17, | |
| "Volume": 6917353 | |
| }, | |
| { | |
| "Date": "2009/01/06", | |
| "Open": 46.85, | |
| "High": 47, | |
| "Low": 45.5, | |
| "Close": 46.31, | |
| "Volume": 7180978 | |
| }, | |
| { | |
| "Date": "2009/01/07", | |
| "Open": 45.1, | |
| "High": 45.61, | |
| "Low": 44.17, | |
| "Close": 44.76, | |
| "Volume": 6586569 | |
| }, | |
| { | |
| "Date": "2009/01/08", | |
| "Open": 44.5, | |
| "High": 44.9, | |
| "Low": 43.88, | |
| "Close": 44.79, | |
| "Volume": 5476976 | |
| }, | |
| { | |
| "Date": "2009/01/09", | |
| "Open": 44.8, | |
| "High": 45.15, | |
| "Low": 43.93, | |
| "Close": 44.45, | |
| "Volume": 5645042 | |
| }, | |
| { | |
| "Date": "2009/01/12", | |
| "Open": 44.28, | |
| "High": 44.45, | |
| "Low": 43.19, | |
| "Close": 43.74, | |
| "Volume": 4989247 | |
| }, | |
| { | |
| "Date": "2009/01/13", | |
| "Open": 43.38, | |
| "High": 43.62, | |
| "Low": 41.8, | |
| "Close": 42.46, | |
| "Volume": 6359304 | |
| }, | |
| { | |
| "Date": "2009/01/14", | |
| "Open": 41.88, | |
| "High": 41.98, | |
| "Low": 40.87, | |
| "Close": 41.2, | |
| "Volume": 7354895 | |
| }, | |
| { | |
| "Date": "2009/01/15", | |
| "Open": 41.07, | |
| "High": 41.6, | |
| "Low": 39.51, | |
| "Close": 40.96, | |
| "Volume": 8470900 | |
| }, | |
| { | |
| "Date": "2009/01/16", | |
| "Open": 41.45, | |
| "High": 43.05, | |
| "Low": 41.04, | |
| "Close": 42.46, | |
| "Volume": 9310704 | |
| }, | |
| { | |
| "Date": "2009/01/20", | |
| "Open": 42.08, | |
| "High": 42.74, | |
| "Low": 40.2, | |
| "Close": 40.36, | |
| "Volume": 9637118 | |
| }, | |
| { | |
| "Date": "2009/01/21", | |
| "Open": 40.75, | |
| "High": 42.4, | |
| "Low": 40, | |
| "Close": 42.27, | |
| "Volume": 6933013 | |
| }, | |
| { | |
| "Date": "2009/01/22", | |
| "Open": 41.73, | |
| "High": 42.75, | |
| "Low": 41.17, | |
| "Close": 42.26, | |
| "Volume": 6590741 | |
| }, | |
| { | |
| "Date": "2009/01/23", | |
| "Open": 40.91, | |
| "High": 42.84, | |
| "Low": 40.91, | |
| "Close": 41.98, | |
| "Volume": 5755506 | |
| }, | |
| { | |
| "Date": "2009/01/26", | |
| "Open": 42.46, | |
| "High": 43.77, | |
| "Low": 42.06, | |
| "Close": 43.01, | |
| "Volume": 4659614 | |
| }, | |
| { | |
| "Date": "2009/01/27", | |
| "Open": 43.29, | |
| "High": 43.96, | |
| "Low": 42.88, | |
| "Close": 43.22, | |
| "Volume": 5219049 | |
| }, | |
| { | |
| "Date": "2009/01/28", | |
| "Open": 43.47, | |
| "High": 44.4, | |
| "Low": 42.76, | |
| "Close": 43.24, | |
| "Volume": 8071591 | |
| }, | |
| { | |
| "Date": "2009/01/29", | |
| "Open": 42.76, | |
| "High": 42.76, | |
| "Low": 40.37, | |
| "Close": 40.71, | |
| "Volume": 8446964 | |
| }, | |
| { | |
| "Date": "2009/01/30", | |
| "Open": 40.76, | |
| "High": 42.49, | |
| "Low": 40.63, | |
| "Close": 42.31, | |
| "Volume": 9098244 | |
| }, | |
| { | |
| "Date": "2009/02/02", | |
| "Open": 41.73, | |
| "High": 41.73, | |
| "Low": 40.11, | |
| "Close": 40.8, | |
| "Volume": 8108969 | |
| }, | |
| { | |
| "Date": "2009/02/03", | |
| "Open": 41.45, | |
| "High": 42.43, | |
| "Low": 40.76, | |
| "Close": 42.09, | |
| "Volume": 7221234 | |
| }, | |
| { | |
| "Date": "2009/02/04", | |
| "Open": 42.12, | |
| "High": 42.97, | |
| "Low": 41.69, | |
| "Close": 41.97, | |
| "Volume": 6729377 | |
| }, | |
| { | |
| "Date": "2009/02/05", | |
| "Open": 41.75, | |
| "High": 43.11, | |
| "Low": 40.62, | |
| "Close": 42.72, | |
| "Volume": 9021007 | |
| }, | |
| { | |
| "Date": "2009/02/06", | |
| "Open": 42.52, | |
| "High": 43.67, | |
| "Low": 42.25, | |
| "Close": 42.92, | |
| "Volume": 6334157 | |
| }, | |
| { | |
| "Date": "2009/02/09", | |
| "Open": 42.8, | |
| "High": 43.42, | |
| "Low": 42.44, | |
| "Close": 42.8, | |
| "Volume": 5091901 | |
| }, | |
| { | |
| "Date": "2009/02/10", | |
| "Open": 41.29, | |
| "High": 42.23, | |
| "Low": 40.02, | |
| "Close": 40.21, | |
| "Volume": 9999165 | |
| }, | |
| { | |
| "Date": "2009/02/11", | |
| "Open": 40.51, | |
| "High": 40.76, | |
| "Low": 39.86, | |
| "Close": 40.33, | |
| "Volume": 6519292 | |
| }, | |
| { | |
| "Date": "2009/02/12", | |
| "Open": 39.58, | |
| "High": 39.99, | |
| "Low": 38.58, | |
| "Close": 39.86, | |
| "Volume": 6028812 | |
| }, | |
| { | |
| "Date": "2009/02/13", | |
| "Open": 39.89, | |
| "High": 41.19, | |
| "Low": 39.89, | |
| "Close": 40.48, | |
| "Volume": 5483456 | |
| }, | |
| { | |
| "Date": "2009/02/17", | |
| "Open": 39.49, | |
| "High": 39.74, | |
| "Low": 38.3, | |
| "Close": 38.43, | |
| "Volume": 6949373 | |
| }, | |
| { | |
| "Date": "2009/02/18", | |
| "Open": 38.77, | |
| "High": 38.77, | |
| "Low": 37.76, | |
| "Close": 37.98, | |
| "Volume": 6324425 | |
| }, | |
| { | |
| "Date": "2009/02/19", | |
| "Open": 38.24, | |
| "High": 38.7, | |
| "Low": 37.42, | |
| "Close": 37.57, | |
| "Volume": 5467493 | |
| }, | |
| { | |
| "Date": "2009/02/20", | |
| "Open": 36.73, | |
| "High": 37.2, | |
| "Low": 35.32, | |
| "Close": 36.31, | |
| "Volume": 10598817 | |
| }, | |
| { | |
| "Date": "2009/02/23", | |
| "Open": 36.73, | |
| "High": 36.79, | |
| "Low": 34.35, | |
| "Close": 34.46, | |
| "Volume": 9519748 | |
| }, | |
| { | |
| "Date": "2009/02/24", | |
| "Open": 34.44, | |
| "High": 35.83, | |
| "Low": 33.89, | |
| "Close": 35.44, | |
| "Volume": 10815805 | |
| }, | |
| { | |
| "Date": "2009/02/25", | |
| "Open": 35.27, | |
| "High": 35.27, | |
| "Low": 33.22, | |
| "Close": 33.91, | |
| "Volume": 11684407 | |
| }, | |
| { | |
| "Date": "2009/02/26", | |
| "Open": 34.5, | |
| "High": 34.62, | |
| "Low": 32.64, | |
| "Close": 32.71, | |
| "Volume": 8772639 | |
| }, | |
| { | |
| "Date": "2009/02/27", | |
| "Open": 32.3, | |
| "High": 32.37, | |
| "Low": 31.4, | |
| "Close": 31.44, | |
| "Volume": 11791144 | |
| }, | |
| { | |
| "Date": "2009/03/02", | |
| "Open": 30.96, | |
| "High": 31, | |
| "Low": 29.32, | |
| "Close": 29.51, | |
| "Volume": 13957450 | |
| }, | |
| { | |
| "Date": "2009/03/03", | |
| "Open": 29.7, | |
| "High": 30.11, | |
| "Low": 29.05, | |
| "Close": 29.36, | |
| "Volume": 10434638 | |
| }, | |
| { | |
| "Date": "2009/03/04", | |
| "Open": 29.86, | |
| "High": 30.78, | |
| "Low": 29.11, | |
| "Close": 30.31, | |
| "Volume": 11627491 | |
| }, | |
| { | |
| "Date": "2009/03/05", | |
| "Open": 29.22, | |
| "High": 30.02, | |
| "Low": 29.07, | |
| "Close": 29.39, | |
| "Volume": 11677478 | |
| }, | |
| { | |
| "Date": "2009/03/06", | |
| "Open": 29.61, | |
| "High": 30.2, | |
| "Low": 29.39, | |
| "Close": 30.1, | |
| "Volume": 13134932 | |
| }, | |
| { | |
| "Date": "2009/03/09", | |
| "Open": 29.98, | |
| "High": 31.46, | |
| "Low": 29.96, | |
| "Close": 31, | |
| "Volume": 12407248 | |
| }, | |
| { | |
| "Date": "2009/03/10", | |
| "Open": 31.42, | |
| "High": 33.02, | |
| "Low": 31.32, | |
| "Close": 33.01, | |
| "Volume": 11503739 | |
| }, | |
| { | |
| "Date": "2009/03/11", | |
| "Open": 32.59, | |
| "High": 33.7, | |
| "Low": 32.39, | |
| "Close": 33.27, | |
| "Volume": 10823124 | |
| }, | |
| { | |
| "Date": "2009/03/12", | |
| "Open": 33.01, | |
| "High": 33.75, | |
| "Low": 32.39, | |
| "Close": 33.63, | |
| "Volume": 6133118 | |
| }, | |
| { | |
| "Date": "2009/03/13", | |
| "Open": 33.72, | |
| "High": 34.1, | |
| "Low": 32.93, | |
| "Close": 33.4, | |
| "Volume": 7433920 | |
| }, | |
| { | |
| "Date": "2009/03/16", | |
| "Open": 33.74, | |
| "High": 34.96, | |
| "Low": 33.38, | |
| "Close": 33.83, | |
| "Volume": 7157179 | |
| }, | |
| { | |
| "Date": "2009/03/17", | |
| "Open": 33.92, | |
| "High": 34.44, | |
| "Low": 33.26, | |
| "Close": 34.44, | |
| "Volume": 5270819 | |
| }, | |
| { | |
| "Date": "2009/03/18", | |
| "Open": 34.29, | |
| "High": 34.75, | |
| "Low": 32.5, | |
| "Close": 33.75, | |
| "Volume": 15880435 | |
| }, | |
| { | |
| "Date": "2009/03/19", | |
| "Open": 33.86, | |
| "High": 34.12, | |
| "Low": 32.97, | |
| "Close": 33.19, | |
| "Volume": 10427238 | |
| }, | |
| { | |
| "Date": "2009/03/20", | |
| "Open": 33.22, | |
| "High": 33.5, | |
| "Low": 32.54, | |
| "Close": 32.55, | |
| "Volume": 11323372 | |
| }, | |
| { | |
| "Date": "2009/03/23", | |
| "Open": 33.2, | |
| "High": 35.5, | |
| "Low": 33.05, | |
| "Close": 35.5, | |
| "Volume": 8224801 | |
| }, | |
| { | |
| "Date": "2009/03/24", | |
| "Open": 34.88, | |
| "High": 36.72, | |
| "Low": 34.82, | |
| "Close": 36.1, | |
| "Volume": 8468464 | |
| }, | |
| { | |
| "Date": "2009/03/25", | |
| "Open": 36.03, | |
| "High": 37.79, | |
| "Low": 35.97, | |
| "Close": 37.06, | |
| "Volume": 12446132 | |
| }, | |
| { | |
| "Date": "2009/03/26", | |
| "Open": 37.32, | |
| "High": 38.68, | |
| "Low": 36.91, | |
| "Close": 38.66, | |
| "Volume": 9545245 | |
| }, | |
| { | |
| "Date": "2009/03/27", | |
| "Open": 38.23, | |
| "High": 38.47, | |
| "Low": 37.07, | |
| "Close": 37.53, | |
| "Volume": 7329928 | |
| }, | |
| { | |
| "Date": "2009/03/30", | |
| "Open": 36.63, | |
| "High": 36.98, | |
| "Low": 35.11, | |
| "Close": 35.52, | |
| "Volume": 10833746 | |
| }, | |
| { | |
| "Date": "2009/03/31", | |
| "Open": 35.9, | |
| "High": 36.24, | |
| "Low": 35.05, | |
| "Close": 35.58, | |
| "Volume": 11554622 | |
| }, | |
| { | |
| "Date": "2009/04/01", | |
| "Open": 34.52, | |
| "High": 35.6, | |
| "Low": 34.21, | |
| "Close": 35.44, | |
| "Volume": 9288960 | |
| }, | |
| { | |
| "Date": "2009/04/02", | |
| "Open": 36.16, | |
| "High": 37.98, | |
| "Low": 36.16, | |
| "Close": 37.2, | |
| "Volume": 9449239 | |
| }, | |
| { | |
| "Date": "2009/04/03", | |
| "Open": 37.23, | |
| "High": 38.12, | |
| "Low": 36.39, | |
| "Close": 37.69, | |
| "Volume": 8589054 | |
| }, | |
| { | |
| "Date": "2009/04/06", | |
| "Open": 37.48, | |
| "High": 38.22, | |
| "Low": 36.54, | |
| "Close": 38.16, | |
| "Volume": 7390249 | |
| }, | |
| { | |
| "Date": "2009/04/07", | |
| "Open": 37.51, | |
| "High": 37.69, | |
| "Low": 36.51, | |
| "Close": 36.64, | |
| "Volume": 6017902 | |
| }, | |
| { | |
| "Date": "2009/04/08", | |
| "Open": 36.5, | |
| "High": 37.16, | |
| "Low": 36.24, | |
| "Close": 36.87, | |
| "Volume": 4477215 | |
| }, | |
| { | |
| "Date": "2009/04/09", | |
| "Open": 37.68, | |
| "High": 39.18, | |
| "Low": 37.68, | |
| "Close": 39.15, | |
| "Volume": 9069452 | |
| }, | |
| { | |
| "Date": "2009/04/10", | |
| "Open": 39.15, | |
| "High": 39.15, | |
| "Low": 39.15, | |
| "Close": 39.15, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2009/04/13", | |
| "Open": 36.97, | |
| "High": 37.48, | |
| "Low": 35.81, | |
| "Close": 37.15, | |
| "Volume": 9531345 | |
| }, | |
| { | |
| "Date": "2009/04/14", | |
| "Open": 36.51, | |
| "High": 37.5, | |
| "Low": 36.3, | |
| "Close": 37.04, | |
| "Volume": 5845448 | |
| }, | |
| { | |
| "Date": "2009/04/15", | |
| "Open": 36.63, | |
| "High": 38.04, | |
| "Low": 36.61, | |
| "Close": 37.57, | |
| "Volume": 5452170 | |
| }, | |
| { | |
| "Date": "2009/04/16", | |
| "Open": 37.62, | |
| "High": 38.75, | |
| "Low": 37, | |
| "Close": 38.39, | |
| "Volume": 6424207 | |
| }, | |
| { | |
| "Date": "2009/04/17", | |
| "Open": 38.55, | |
| "High": 38.78, | |
| "Low": 38.18, | |
| "Close": 38.32, | |
| "Volume": 6152358 | |
| }, | |
| { | |
| "Date": "2009/04/20", | |
| "Open": 37.65, | |
| "High": 37.86, | |
| "Low": 36.36, | |
| "Close": 36.48, | |
| "Volume": 7016920 | |
| }, | |
| { | |
| "Date": "2009/04/21", | |
| "Open": 36.66, | |
| "High": 36.66, | |
| "Low": 35.94, | |
| "Close": 36.65, | |
| "Volume": 7354022 | |
| }, | |
| { | |
| "Date": "2009/04/22", | |
| "Open": 37.85, | |
| "High": 38.32, | |
| "Low": 36.54, | |
| "Close": 37.3, | |
| "Volume": 11625938 | |
| }, | |
| { | |
| "Date": "2009/04/23", | |
| "Open": 37.29, | |
| "High": 38.12, | |
| "Low": 36.6, | |
| "Close": 37.93, | |
| "Volume": 6400647 | |
| }, | |
| { | |
| "Date": "2009/04/24", | |
| "Open": 38.1, | |
| "High": 39.01, | |
| "Low": 37.75, | |
| "Close": 38.72, | |
| "Volume": 8351452 | |
| }, | |
| { | |
| "Date": "2009/04/27", | |
| "Open": 37.99, | |
| "High": 39.85, | |
| "Low": 37.72, | |
| "Close": 39.47, | |
| "Volume": 8546412 | |
| }, | |
| { | |
| "Date": "2009/04/28", | |
| "Open": 39.11, | |
| "High": 39.42, | |
| "Low": 38.32, | |
| "Close": 38.85, | |
| "Volume": 6628144 | |
| }, | |
| { | |
| "Date": "2009/04/29", | |
| "Open": 39.09, | |
| "High": 40.73, | |
| "Low": 39.02, | |
| "Close": 40.55, | |
| "Volume": 7776238 | |
| }, | |
| { | |
| "Date": "2009/04/30", | |
| "Open": 41.07, | |
| "High": 41.74, | |
| "Low": 39.9, | |
| "Close": 40.05, | |
| "Volume": 7034295 | |
| }, | |
| { | |
| "Date": "2009/05/01", | |
| "Open": 40.31, | |
| "High": 41.37, | |
| "Low": 40.09, | |
| "Close": 41.21, | |
| "Volume": 5508746 | |
| }, | |
| { | |
| "Date": "2009/05/04", | |
| "Open": 41.9, | |
| "High": 42.18, | |
| "Low": 41.51, | |
| "Close": 42.18, | |
| "Volume": 5269978 | |
| }, | |
| { | |
| "Date": "2009/05/05", | |
| "Open": 41.92, | |
| "High": 43.25, | |
| "Low": 41.92, | |
| "Close": 43.15, | |
| "Volume": 7684469 | |
| }, | |
| { | |
| "Date": "2009/05/06", | |
| "Open": 43.3, | |
| "High": 44.21, | |
| "Low": 43.08, | |
| "Close": 44.2, | |
| "Volume": 7930736 | |
| }, | |
| { | |
| "Date": "2009/05/07", | |
| "Open": 44.47, | |
| "High": 44.62, | |
| "Low": 42.75, | |
| "Close": 43.53, | |
| "Volume": 7106644 | |
| }, | |
| { | |
| "Date": "2009/05/08", | |
| "Open": 43.96, | |
| "High": 45.84, | |
| "Low": 43.77, | |
| "Close": 45.83, | |
| "Volume": 7492282 | |
| }, | |
| { | |
| "Date": "2009/05/11", | |
| "Open": 45.26, | |
| "High": 45.6, | |
| "Low": 44.53, | |
| "Close": 44.72, | |
| "Volume": 9595953 | |
| }, | |
| { | |
| "Date": "2009/05/12", | |
| "Open": 44.54, | |
| "High": 45.07, | |
| "Low": 43.29, | |
| "Close": 44.1, | |
| "Volume": 7068690 | |
| }, | |
| { | |
| "Date": "2009/05/13", | |
| "Open": 43.18, | |
| "High": 43.42, | |
| "Low": 42.38, | |
| "Close": 42.95, | |
| "Volume": 6324439 | |
| }, | |
| { | |
| "Date": "2009/05/14", | |
| "Open": 42.94, | |
| "High": 43.81, | |
| "Low": 42.72, | |
| "Close": 43.44, | |
| "Volume": 5251582 | |
| }, | |
| { | |
| "Date": "2009/05/15", | |
| "Open": 43.27, | |
| "High": 43.99, | |
| "Low": 42.71, | |
| "Close": 43, | |
| "Volume": 5189274 | |
| }, | |
| { | |
| "Date": "2009/05/18", | |
| "Open": 44.25, | |
| "High": 44.53, | |
| "Low": 43.81, | |
| "Close": 44.37, | |
| "Volume": 7287980 | |
| }, | |
| { | |
| "Date": "2009/05/19", | |
| "Open": 44.36, | |
| "High": 45.06, | |
| "Low": 43.9, | |
| "Close": 44.62, | |
| "Volume": 4792104 | |
| }, | |
| { | |
| "Date": "2009/05/20", | |
| "Open": 45.05, | |
| "High": 45.74, | |
| "Low": 44.54, | |
| "Close": 44.58, | |
| "Volume": 4734105 | |
| }, | |
| { | |
| "Date": "2009/05/21", | |
| "Open": 43.99, | |
| "High": 44, | |
| "Low": 42.7, | |
| "Close": 43.29, | |
| "Volume": 5784926 | |
| }, | |
| { | |
| "Date": "2009/05/22", | |
| "Open": 43.47, | |
| "High": 43.61, | |
| "Low": 42.86, | |
| "Close": 42.94, | |
| "Volume": 2951530 | |
| }, | |
| { | |
| "Date": "2009/05/25", | |
| "Open": 42.94, | |
| "High": 42.94, | |
| "Low": 42.94, | |
| "Close": 42.94, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2009/05/26", | |
| "Open": 42.61, | |
| "High": 44.33, | |
| "Low": 42.52, | |
| "Close": 44.16, | |
| "Volume": 4718494 | |
| }, | |
| { | |
| "Date": "2009/05/27", | |
| "Open": 43.89, | |
| "High": 44.33, | |
| "Low": 43.45, | |
| "Close": 43.57, | |
| "Volume": 4622463 | |
| }, | |
| { | |
| "Date": "2009/05/28", | |
| "Open": 43.99, | |
| "High": 44.45, | |
| "Low": 43.19, | |
| "Close": 44.32, | |
| "Volume": 4559692 | |
| }, | |
| { | |
| "Date": "2009/05/29", | |
| "Open": 44.61, | |
| "High": 45.08, | |
| "Low": 43.95, | |
| "Close": 44.85, | |
| "Volume": 5417382 | |
| }, | |
| { | |
| "Date": "2009/06/01", | |
| "Open": 45.54, | |
| "High": 47.81, | |
| "Low": 45.54, | |
| "Close": 47.7, | |
| "Volume": 6920442 | |
| }, | |
| { | |
| "Date": "2009/06/02", | |
| "Open": 47.7, | |
| "High": 49.43, | |
| "Low": 47.31, | |
| "Close": 49.2, | |
| "Volume": 7453324 | |
| }, | |
| { | |
| "Date": "2009/06/03", | |
| "Open": 48.71, | |
| "High": 49.2, | |
| "Low": 47.79, | |
| "Close": 48.37, | |
| "Volume": 4700000 | |
| }, | |
| { | |
| "Date": "2009/06/04", | |
| "Open": 48.63, | |
| "High": 50.91, | |
| "Low": 48.57, | |
| "Close": 50.57, | |
| "Volume": 7324587 | |
| }, | |
| { | |
| "Date": "2009/06/05", | |
| "Open": 52.16, | |
| "High": 53.26, | |
| "Low": 52.16, | |
| "Close": 52.65, | |
| "Volume": 13724165 | |
| }, | |
| { | |
| "Date": "2009/06/08", | |
| "Open": 52.49, | |
| "High": 53.33, | |
| "Low": 51.13, | |
| "Close": 52.83, | |
| "Volume": 7961110 | |
| }, | |
| { | |
| "Date": "2009/06/09", | |
| "Open": 53.39, | |
| "High": 53.39, | |
| "Low": 51.31, | |
| "Close": 52.35, | |
| "Volume": 7729036 | |
| }, | |
| { | |
| "Date": "2009/06/10", | |
| "Open": 52.82, | |
| "High": 53.2, | |
| "Low": 51.1, | |
| "Close": 52.3, | |
| "Volume": 6556551 | |
| }, | |
| { | |
| "Date": "2009/06/11", | |
| "Open": 51.83, | |
| "High": 52.57, | |
| "Low": 50.48, | |
| "Close": 50.66, | |
| "Volume": 11854971 | |
| }, | |
| { | |
| "Date": "2009/06/12", | |
| "Open": 50.76, | |
| "High": 51.56, | |
| "Low": 50.11, | |
| "Close": 51.44, | |
| "Volume": 5476628 | |
| }, | |
| { | |
| "Date": "2009/06/15", | |
| "Open": 50.9, | |
| "High": 51.09, | |
| "Low": 49.02, | |
| "Close": 49.52, | |
| "Volume": 6363736 | |
| }, | |
| { | |
| "Date": "2009/06/16", | |
| "Open": 49.57, | |
| "High": 50.15, | |
| "Low": 48.7, | |
| "Close": 48.83, | |
| "Volume": 5725789 | |
| }, | |
| { | |
| "Date": "2009/06/17", | |
| "Open": 48.55, | |
| "High": 49.16, | |
| "Low": 48.05, | |
| "Close": 48.55, | |
| "Volume": 4870801 | |
| }, | |
| { | |
| "Date": "2009/06/18", | |
| "Open": 48.43, | |
| "High": 49.28, | |
| "Low": 48.15, | |
| "Close": 48.96, | |
| "Volume": 3099818 | |
| }, | |
| { | |
| "Date": "2009/06/19", | |
| "Open": 49.18, | |
| "High": 49.53, | |
| "Low": 48.11, | |
| "Close": 48.44, | |
| "Volume": 7033003 | |
| }, | |
| { | |
| "Date": "2009/06/22", | |
| "Open": 47.83, | |
| "High": 48.03, | |
| "Low": 46.53, | |
| "Close": 46.9, | |
| "Volume": 5200331 | |
| }, | |
| { | |
| "Date": "2009/06/23", | |
| "Open": 44.39, | |
| "High": 44.5, | |
| "Low": 42.52, | |
| "Close": 43.87, | |
| "Volume": 27281935 | |
| }, | |
| { | |
| "Date": "2009/06/24", | |
| "Open": 43.14, | |
| "High": 43.55, | |
| "Low": 41.09, | |
| "Close": 41.32, | |
| "Volume": 21288390 | |
| }, | |
| { | |
| "Date": "2009/06/25", | |
| "Open": 41.4, | |
| "High": 42.6, | |
| "Low": 41.11, | |
| "Close": 42.53, | |
| "Volume": 14004279 | |
| }, | |
| { | |
| "Date": "2009/06/26", | |
| "Open": 42.11, | |
| "High": 42.78, | |
| "Low": 41.5, | |
| "Close": 41.88, | |
| "Volume": 15579315 | |
| }, | |
| { | |
| "Date": "2009/06/29", | |
| "Open": 42.15, | |
| "High": 43.02, | |
| "Low": 42.08, | |
| "Close": 42.65, | |
| "Volume": 5515509 | |
| }, | |
| { | |
| "Date": "2009/06/30", | |
| "Open": 43.63, | |
| "High": 43.79, | |
| "Low": 42.1, | |
| "Close": 42.5, | |
| "Volume": 8323070 | |
| }, | |
| { | |
| "Date": "2009/07/01", | |
| "Open": 42.63, | |
| "High": 42.95, | |
| "Low": 42.15, | |
| "Close": 42.23, | |
| "Volume": 6349337 | |
| }, | |
| { | |
| "Date": "2009/07/02", | |
| "Open": 41.81, | |
| "High": 41.81, | |
| "Low": 40.62, | |
| "Close": 40.83, | |
| "Volume": 7202073 | |
| }, | |
| { | |
| "Date": "2009/07/03", | |
| "Open": 40.83, | |
| "High": 40.83, | |
| "Low": 40.83, | |
| "Close": 40.83, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2009/07/06", | |
| "Open": 40.38, | |
| "High": 40.76, | |
| "Low": 39.92, | |
| "Close": 40.56, | |
| "Volume": 7132705 | |
| }, | |
| { | |
| "Date": "2009/07/07", | |
| "Open": 40.5, | |
| "High": 40.69, | |
| "Low": 38.94, | |
| "Close": 39.04, | |
| "Volume": 7704977 | |
| }, | |
| { | |
| "Date": "2009/07/08", | |
| "Open": 39.12, | |
| "High": 39.83, | |
| "Low": 38.92, | |
| "Close": 39.55, | |
| "Volume": 8800410 | |
| }, | |
| { | |
| "Date": "2009/07/09", | |
| "Open": 39.75, | |
| "High": 40, | |
| "Low": 39.02, | |
| "Close": 39.3, | |
| "Volume": 5432882 | |
| }, | |
| { | |
| "Date": "2009/07/10", | |
| "Open": 39.2, | |
| "High": 39.71, | |
| "Low": 38.92, | |
| "Close": 39.65, | |
| "Volume": 5833519 | |
| }, | |
| { | |
| "Date": "2009/07/13", | |
| "Open": 39.68, | |
| "High": 40.83, | |
| "Low": 39.26, | |
| "Close": 40.44, | |
| "Volume": 6548930 | |
| }, | |
| { | |
| "Date": "2009/07/14", | |
| "Open": 40.39, | |
| "High": 40.9, | |
| "Low": 40.11, | |
| "Close": 40.41, | |
| "Volume": 5748486 | |
| }, | |
| { | |
| "Date": "2009/07/15", | |
| "Open": 40.77, | |
| "High": 41.46, | |
| "Low": 40.51, | |
| "Close": 41.36, | |
| "Volume": 7867386 | |
| }, | |
| { | |
| "Date": "2009/07/16", | |
| "Open": 41.01, | |
| "High": 42.22, | |
| "Low": 41.01, | |
| "Close": 42.05, | |
| "Volume": 5357378 | |
| }, | |
| { | |
| "Date": "2009/07/17", | |
| "Open": 42.25, | |
| "High": 42.4, | |
| "Low": 41.1, | |
| "Close": 41.36, | |
| "Volume": 5691633 | |
| }, | |
| { | |
| "Date": "2009/07/20", | |
| "Open": 41.71, | |
| "High": 42.26, | |
| "Low": 41.16, | |
| "Close": 42.2, | |
| "Volume": 5535128 | |
| }, | |
| { | |
| "Date": "2009/07/21", | |
| "Open": 42.82, | |
| "High": 43.71, | |
| "Low": 42.5, | |
| "Close": 43.02, | |
| "Volume": 9170568 | |
| }, | |
| { | |
| "Date": "2009/07/22", | |
| "Open": 42.4, | |
| "High": 43.46, | |
| "Low": 41.95, | |
| "Close": 42, | |
| "Volume": 12054670 | |
| }, | |
| { | |
| "Date": "2009/07/23", | |
| "Open": 42, | |
| "High": 42.19, | |
| "Low": 40.78, | |
| "Close": 41.95, | |
| "Volume": 13620201 | |
| }, | |
| { | |
| "Date": "2009/07/24", | |
| "Open": 41.95, | |
| "High": 42.49, | |
| "Low": 41.72, | |
| "Close": 42.37, | |
| "Volume": 5068137 | |
| }, | |
| { | |
| "Date": "2009/07/27", | |
| "Open": 42, | |
| "High": 42.37, | |
| "Low": 41.43, | |
| "Close": 42.24, | |
| "Volume": 5674196 | |
| }, | |
| { | |
| "Date": "2009/07/28", | |
| "Open": 41.99, | |
| "High": 43.35, | |
| "Low": 41.8, | |
| "Close": 43.25, | |
| "Volume": 7831218 | |
| }, | |
| { | |
| "Date": "2009/07/29", | |
| "Open": 43, | |
| "High": 43.5, | |
| "Low": 42.64, | |
| "Close": 43.37, | |
| "Volume": 5078235 | |
| }, | |
| { | |
| "Date": "2009/07/30", | |
| "Open": 43.94, | |
| "High": 44.5, | |
| "Low": 43.13, | |
| "Close": 43.24, | |
| "Volume": 8281103 | |
| }, | |
| { | |
| "Date": "2009/07/31", | |
| "Open": 43.32, | |
| "High": 43.49, | |
| "Low": 42.8, | |
| "Close": 42.91, | |
| "Volume": 6029316 | |
| }, | |
| { | |
| "Date": "2009/08/03", | |
| "Open": 43.18, | |
| "High": 44.02, | |
| "Low": 42.51, | |
| "Close": 43.79, | |
| "Volume": 6070774 | |
| }, | |
| { | |
| "Date": "2009/08/04", | |
| "Open": 43.64, | |
| "High": 44.44, | |
| "Low": 43.35, | |
| "Close": 44.16, | |
| "Volume": 5964801 | |
| }, | |
| { | |
| "Date": "2009/08/05", | |
| "Open": 43.63, | |
| "High": 44.21, | |
| "Low": 43.4, | |
| "Close": 44.03, | |
| "Volume": 7129795 | |
| }, | |
| { | |
| "Date": "2009/08/06", | |
| "Open": 44.29, | |
| "High": 45.73, | |
| "Low": 44.03, | |
| "Close": 45.52, | |
| "Volume": 10206967 | |
| }, | |
| { | |
| "Date": "2009/08/07", | |
| "Open": 45.89, | |
| "High": 47.21, | |
| "Low": 45.38, | |
| "Close": 46.69, | |
| "Volume": 6689010 | |
| }, | |
| { | |
| "Date": "2009/08/10", | |
| "Open": 46.41, | |
| "High": 46.41, | |
| "Low": 45.19, | |
| "Close": 45.77, | |
| "Volume": 5620504 | |
| }, | |
| { | |
| "Date": "2009/08/12", | |
| "Open": 45.33, | |
| "High": 46.78, | |
| "Low": 45.31, | |
| "Close": 46.34, | |
| "Volume": 4682233 | |
| }, | |
| { | |
| "Date": "2009/08/13", | |
| "Open": 46.45, | |
| "High": 46.87, | |
| "Low": 45.75, | |
| "Close": 46.62, | |
| "Volume": 3485707 | |
| }, | |
| { | |
| "Date": "2009/08/14", | |
| "Open": 45.82, | |
| "High": 46.24, | |
| "Low": 44.21, | |
| "Close": 44.87, | |
| "Volume": 10507286 | |
| }, | |
| { | |
| "Date": "2009/08/17", | |
| "Open": 44.16, | |
| "High": 44.28, | |
| "Low": 43.7, | |
| "Close": 44.16, | |
| "Volume": 5211546 | |
| }, | |
| { | |
| "Date": "2009/08/18", | |
| "Open": 44, | |
| "High": 44.53, | |
| "Low": 43.69, | |
| "Close": 43.78, | |
| "Volume": 5444211 | |
| }, | |
| { | |
| "Date": "2009/08/19", | |
| "Open": 43.5, | |
| "High": 43.91, | |
| "Low": 43.1, | |
| "Close": 43.52, | |
| "Volume": 6578869 | |
| }, | |
| { | |
| "Date": "2009/08/20", | |
| "Open": 43.54, | |
| "High": 44.83, | |
| "Low": 43.49, | |
| "Close": 44.74, | |
| "Volume": 5192085 | |
| }, | |
| { | |
| "Date": "2009/08/21", | |
| "Open": 45.18, | |
| "High": 46.02, | |
| "Low": 44.92, | |
| "Close": 45.87, | |
| "Volume": 5529898 | |
| }, | |
| { | |
| "Date": "2009/08/24", | |
| "Open": 46.51, | |
| "High": 47.79, | |
| "Low": 45.97, | |
| "Close": 47.13, | |
| "Volume": 6157981 | |
| }, | |
| { | |
| "Date": "2009/08/25", | |
| "Open": 47.5, | |
| "High": 48.77, | |
| "Low": 47.28, | |
| "Close": 48.25, | |
| "Volume": 8248067 | |
| }, | |
| { | |
| "Date": "2009/08/26", | |
| "Open": 48.07, | |
| "High": 48.38, | |
| "Low": 47.44, | |
| "Close": 47.82, | |
| "Volume": 3955909 | |
| }, | |
| { | |
| "Date": "2009/08/27", | |
| "Open": 51.37, | |
| "High": 52.38, | |
| "Low": 51, | |
| "Close": 51.82, | |
| "Volume": 17791897 | |
| }, | |
| { | |
| "Date": "2009/08/28", | |
| "Open": 51.68, | |
| "High": 52.53, | |
| "Low": 50.7, | |
| "Close": 51.04, | |
| "Volume": 11456903 | |
| }, | |
| { | |
| "Date": "2009/08/31", | |
| "Open": 50.17, | |
| "High": 50.25, | |
| "Low": 49.02, | |
| "Close": 49.67, | |
| "Volume": 9298034 | |
| }, | |
| { | |
| "Date": "2009/09/01", | |
| "Open": 49.21, | |
| "High": 50.38, | |
| "Low": 48.47, | |
| "Close": 48.77, | |
| "Volume": 8242544 | |
| }, | |
| { | |
| "Date": "2009/09/02", | |
| "Open": 48.59, | |
| "High": 48.98, | |
| "Low": 48.16, | |
| "Close": 48.4, | |
| "Volume": 3835813 | |
| }, | |
| { | |
| "Date": "2009/09/03", | |
| "Open": 48.67, | |
| "High": 48.83, | |
| "Low": 47.76, | |
| "Close": 48.46, | |
| "Volume": 5466474 | |
| }, | |
| { | |
| "Date": "2009/09/04", | |
| "Open": 48.74, | |
| "High": 49.26, | |
| "Low": 48.05, | |
| "Close": 49.15, | |
| "Volume": 5711551 | |
| }, | |
| { | |
| "Date": "2009/09/08", | |
| "Open": 49.73, | |
| "High": 49.88, | |
| "Low": 48.81, | |
| "Close": 49.5, | |
| "Volume": 4583854 | |
| }, | |
| { | |
| "Date": "2009/09/09", | |
| "Open": 49.7, | |
| "High": 51.15, | |
| "Low": 49.7, | |
| "Close": 50.53, | |
| "Volume": 5895878 | |
| }, | |
| { | |
| "Date": "2009/09/10", | |
| "Open": 50.42, | |
| "High": 50.72, | |
| "Low": 49.79, | |
| "Close": 50.49, | |
| "Volume": 3847196 | |
| }, | |
| { | |
| "Date": "2009/09/11", | |
| "Open": 50.64, | |
| "High": 51.44, | |
| "Low": 50.48, | |
| "Close": 51.35, | |
| "Volume": 5880487 | |
| }, | |
| { | |
| "Date": "2009/09/14", | |
| "Open": 50.99, | |
| "High": 51.26, | |
| "Low": 50.44, | |
| "Close": 50.97, | |
| "Volume": 4392690 | |
| }, | |
| { | |
| "Date": "2009/09/15", | |
| "Open": 51.26, | |
| "High": 52.34, | |
| "Low": 50.88, | |
| "Close": 52.07, | |
| "Volume": 6584383 | |
| }, | |
| { | |
| "Date": "2009/09/16", | |
| "Open": 52.44, | |
| "High": 52.76, | |
| "Low": 51.79, | |
| "Close": 52.36, | |
| "Volume": 5108533 | |
| }, | |
| { | |
| "Date": "2009/09/17", | |
| "Open": 52.25, | |
| "High": 53.16, | |
| "Low": 52.2, | |
| "Close": 52.88, | |
| "Volume": 4676793 | |
| }, | |
| { | |
| "Date": "2009/09/18", | |
| "Open": 53.02, | |
| "High": 53.29, | |
| "Low": 52.1, | |
| "Close": 53.02, | |
| "Volume": 6532987 | |
| }, | |
| { | |
| "Date": "2009/09/21", | |
| "Open": 52.6, | |
| "High": 53.36, | |
| "Low": 52.42, | |
| "Close": 52.86, | |
| "Volume": 3076162 | |
| }, | |
| { | |
| "Date": "2009/09/22", | |
| "Open": 52.96, | |
| "High": 53.31, | |
| "Low": 52.13, | |
| "Close": 53.14, | |
| "Volume": 3898295 | |
| }, | |
| { | |
| "Date": "2009/09/23", | |
| "Open": 53.35, | |
| "High": 53.4, | |
| "Low": 52.26, | |
| "Close": 52.37, | |
| "Volume": 4606266 | |
| }, | |
| { | |
| "Date": "2009/09/24", | |
| "Open": 52.23, | |
| "High": 52.52, | |
| "Low": 51.52, | |
| "Close": 51.79, | |
| "Volume": 5351955 | |
| }, | |
| { | |
| "Date": "2009/09/25", | |
| "Open": 51.86, | |
| "High": 52.4, | |
| "Low": 51.3, | |
| "Close": 51.52, | |
| "Volume": 3638503 | |
| }, | |
| { | |
| "Date": "2009/09/28", | |
| "Open": 51.82, | |
| "High": 53.34, | |
| "Low": 51.76, | |
| "Close": 53.07, | |
| "Volume": 4925406 | |
| }, | |
| { | |
| "Date": "2009/09/29", | |
| "Open": 53.28, | |
| "High": 55.48, | |
| "Low": 53.28, | |
| "Close": 54.62, | |
| "Volume": 7267767 | |
| }, | |
| { | |
| "Date": "2009/09/30", | |
| "Open": 54.86, | |
| "High": 55.25, | |
| "Low": 53.46, | |
| "Close": 54.15, | |
| "Volume": 5939577 | |
| }, | |
| { | |
| "Date": "2009/10/01", | |
| "Open": 53.85, | |
| "High": 53.9, | |
| "Low": 52.03, | |
| "Close": 52.11, | |
| "Volume": 6605905 | |
| }, | |
| { | |
| "Date": "2009/10/02", | |
| "Open": 51.19, | |
| "High": 51.76, | |
| "Low": 50.1, | |
| "Close": 51.4, | |
| "Volume": 6042924 | |
| }, | |
| { | |
| "Date": "2009/10/05", | |
| "Open": 51.75, | |
| "High": 52.52, | |
| "Low": 51.38, | |
| "Close": 52.28, | |
| "Volume": 3083033 | |
| }, | |
| { | |
| "Date": "2009/10/06", | |
| "Open": 51.54, | |
| "High": 52.57, | |
| "Low": 51.15, | |
| "Close": 52.29, | |
| "Volume": 6244477 | |
| }, | |
| { | |
| "Date": "2009/10/07", | |
| "Open": 52.18, | |
| "High": 52.25, | |
| "Low": 51.25, | |
| "Close": 51.79, | |
| "Volume": 3659513 | |
| }, | |
| { | |
| "Date": "2009/10/08", | |
| "Open": 52.3, | |
| "High": 52.6, | |
| "Low": 51.86, | |
| "Close": 52.3, | |
| "Volume": 3190520 | |
| }, | |
| { | |
| "Date": "2009/10/09", | |
| "Open": 52.49, | |
| "High": 52.75, | |
| "Low": 51.96, | |
| "Close": 52.69, | |
| "Volume": 2591224 | |
| }, | |
| { | |
| "Date": "2009/10/12", | |
| "Open": 52.66, | |
| "High": 52.73, | |
| "Low": 51.38, | |
| "Close": 51.66, | |
| "Volume": 3974463 | |
| }, | |
| { | |
| "Date": "2009/10/13", | |
| "Open": 51.64, | |
| "High": 51.98, | |
| "Low": 51.36, | |
| "Close": 51.9, | |
| "Volume": 3024957 | |
| }, | |
| { | |
| "Date": "2009/10/14", | |
| "Open": 52.31, | |
| "High": 52.55, | |
| "Low": 51.57, | |
| "Close": 52.51, | |
| "Volume": 4646221 | |
| }, | |
| { | |
| "Date": "2009/10/15", | |
| "Open": 52.03, | |
| "High": 52.53, | |
| "Low": 50.94, | |
| "Close": 51.76, | |
| "Volume": 5686783 | |
| }, | |
| { | |
| "Date": "2009/10/16", | |
| "Open": 51.19, | |
| "High": 53.72, | |
| "Low": 50.85, | |
| "Close": 53.19, | |
| "Volume": 7432893 | |
| }, | |
| { | |
| "Date": "2009/10/19", | |
| "Open": 53.32, | |
| "High": 53.75, | |
| "Low": 52.59, | |
| "Close": 53.45, | |
| "Volume": 3841793 | |
| }, | |
| { | |
| "Date": "2009/10/20", | |
| "Open": 51.71, | |
| "High": 52.3, | |
| "Low": 51.07, | |
| "Close": 51.89, | |
| "Volume": 8191000 | |
| }, | |
| { | |
| "Date": "2009/10/21", | |
| "Open": 51.07, | |
| "High": 52, | |
| "Low": 50.5, | |
| "Close": 50.63, | |
| "Volume": 8115466 | |
| }, | |
| { | |
| "Date": "2009/10/22", | |
| "Open": 50.33, | |
| "High": 51.23, | |
| "Low": 49.75, | |
| "Close": 51.07, | |
| "Volume": 6375233 | |
| }, | |
| { | |
| "Date": "2009/10/23", | |
| "Open": 51.06, | |
| "High": 51.06, | |
| "Low": 49.5, | |
| "Close": 49.89, | |
| "Volume": 5856650 | |
| }, | |
| { | |
| "Date": "2009/10/26", | |
| "Open": 49.85, | |
| "High": 49.98, | |
| "Low": 48, | |
| "Close": 48.29, | |
| "Volume": 7428684 | |
| }, | |
| { | |
| "Date": "2009/10/27", | |
| "Open": 48.3, | |
| "High": 48.53, | |
| "Low": 47.55, | |
| "Close": 47.75, | |
| "Volume": 7044833 | |
| }, | |
| { | |
| "Date": "2009/10/28", | |
| "Open": 47.72, | |
| "High": 47.8, | |
| "Low": 47.18, | |
| "Close": 47.22, | |
| "Volume": 6909973 | |
| }, | |
| { | |
| "Date": "2009/10/29", | |
| "Open": 48.31, | |
| "High": 49.13, | |
| "Low": 47.81, | |
| "Close": 48.81, | |
| "Volume": 8299363 | |
| }, | |
| { | |
| "Date": "2009/10/30", | |
| "Open": 48.7, | |
| "High": 48.81, | |
| "Low": 47.66, | |
| "Close": 47.8, | |
| "Volume": 8702778 | |
| }, | |
| { | |
| "Date": "2009/11/02", | |
| "Open": 47.82, | |
| "High": 48.41, | |
| "Low": 47.33, | |
| "Close": 48.27, | |
| "Volume": 5932576 | |
| }, | |
| { | |
| "Date": "2009/11/03", | |
| "Open": 48.17, | |
| "High": 48.35, | |
| "Low": 47.46, | |
| "Close": 48.1, | |
| "Volume": 4900945 | |
| }, | |
| { | |
| "Date": "2009/11/04", | |
| "Open": 48.28, | |
| "High": 48.9, | |
| "Low": 47.8, | |
| "Close": 48.07, | |
| "Volume": 5081941 | |
| }, | |
| { | |
| "Date": "2009/11/05", | |
| "Open": 48.49, | |
| "High": 49.86, | |
| "Low": 48.32, | |
| "Close": 49.77, | |
| "Volume": 4915994 | |
| }, | |
| { | |
| "Date": "2009/11/06", | |
| "Open": 49.71, | |
| "High": 49.98, | |
| "Low": 49.31, | |
| "Close": 49.68, | |
| "Volume": 3212559 | |
| }, | |
| { | |
| "Date": "2009/11/09", | |
| "Open": 50.01, | |
| "High": 51.48, | |
| "Low": 49.89, | |
| "Close": 51.35, | |
| "Volume": 4444626 | |
| }, | |
| { | |
| "Date": "2009/11/10", | |
| "Open": 51.07, | |
| "High": 51.07, | |
| "Low": 50.13, | |
| "Close": 50.32, | |
| "Volume": 4736870 | |
| }, | |
| { | |
| "Date": "2009/11/11", | |
| "Open": 50.78, | |
| "High": 51.42, | |
| "Low": 50.54, | |
| "Close": 50.68, | |
| "Volume": 3546240 | |
| }, | |
| { | |
| "Date": "2009/11/12", | |
| "Open": 50.62, | |
| "High": 50.92, | |
| "Low": 50.09, | |
| "Close": 50.28, | |
| "Volume": 3324346 | |
| }, | |
| { | |
| "Date": "2009/11/13", | |
| "Open": 49.98, | |
| "High": 50.94, | |
| "Low": 49.72, | |
| "Close": 50.68, | |
| "Volume": 3546788 | |
| }, | |
| { | |
| "Date": "2009/11/16", | |
| "Open": 51, | |
| "High": 52.52, | |
| "Low": 50.88, | |
| "Close": 52.48, | |
| "Volume": 5704942 | |
| }, | |
| { | |
| "Date": "2009/11/17", | |
| "Open": 52.42, | |
| "High": 52.69, | |
| "Low": 51.7, | |
| "Close": 52.53, | |
| "Volume": 3945816 | |
| }, | |
| { | |
| "Date": "2009/11/18", | |
| "Open": 52.59, | |
| "High": 52.64, | |
| "Low": 51.45, | |
| "Close": 52.02, | |
| "Volume": 4377563 | |
| }, | |
| { | |
| "Date": "2009/11/19", | |
| "Open": 51.54, | |
| "High": 51.8, | |
| "Low": 50.75, | |
| "Close": 51.43, | |
| "Volume": 3183390 | |
| }, | |
| { | |
| "Date": "2009/11/20", | |
| "Open": 51.12, | |
| "High": 51.89, | |
| "Low": 51.07, | |
| "Close": 51.7, | |
| "Volume": 4697176 | |
| }, | |
| { | |
| "Date": "2009/11/23", | |
| "Open": 52.5, | |
| "High": 53, | |
| "Low": 52.32, | |
| "Close": 52.63, | |
| "Volume": 3255277 | |
| }, | |
| { | |
| "Date": "2009/11/24", | |
| "Open": 52.08, | |
| "High": 52.63, | |
| "Low": 50.95, | |
| "Close": 51.97, | |
| "Volume": 3288144 | |
| }, | |
| { | |
| "Date": "2009/11/25", | |
| "Open": 51.97, | |
| "High": 52.95, | |
| "Low": 51.83, | |
| "Close": 52.93, | |
| "Volume": 3021455 | |
| }, | |
| { | |
| "Date": "2009/11/26", | |
| "Open": 52.93, | |
| "High": 52.93, | |
| "Low": 52.93, | |
| "Close": 52.93, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2009/11/27", | |
| "Open": 51.35, | |
| "High": 52.81, | |
| "Low": 51, | |
| "Close": 52.45, | |
| "Volume": 3281352 | |
| }, | |
| { | |
| "Date": "2009/11/30", | |
| "Open": 52.43, | |
| "High": 52.69, | |
| "Low": 51.78, | |
| "Close": 52.41, | |
| "Volume": 5434683 | |
| }, | |
| { | |
| "Date": "2009/12/01", | |
| "Open": 52.75, | |
| "High": 54.22, | |
| "Low": 52.75, | |
| "Close": 53.72, | |
| "Volume": 6360088 | |
| }, | |
| { | |
| "Date": "2009/12/02", | |
| "Open": 54.04, | |
| "High": 54.57, | |
| "Low": 53.26, | |
| "Close": 53.78, | |
| "Volume": 5980717 | |
| }, | |
| { | |
| "Date": "2009/12/03", | |
| "Open": 53.99, | |
| "High": 54.41, | |
| "Low": 53.51, | |
| "Close": 53.77, | |
| "Volume": 3997708 | |
| }, | |
| { | |
| "Date": "2009/12/04", | |
| "Open": 54.75, | |
| "High": 55.45, | |
| "Low": 53.62, | |
| "Close": 54.68, | |
| "Volume": 5451771 | |
| }, | |
| { | |
| "Date": "2009/12/07", | |
| "Open": 55.2, | |
| "High": 55.95, | |
| "Low": 54.9, | |
| "Close": 55.82, | |
| "Volume": 4950745 | |
| }, | |
| { | |
| "Date": "2009/12/08", | |
| "Open": 55.99, | |
| "High": 56.22, | |
| "Low": 55.06, | |
| "Close": 55.66, | |
| "Volume": 4658965 | |
| }, | |
| { | |
| "Date": "2009/12/09", | |
| "Open": 55.75, | |
| "High": 55.8, | |
| "Low": 55.11, | |
| "Close": 55.47, | |
| "Volume": 3900359 | |
| }, | |
| { | |
| "Date": "2009/12/10", | |
| "Open": 55.65, | |
| "High": 56.39, | |
| "Low": 54.72, | |
| "Close": 55.01, | |
| "Volume": 5755566 | |
| }, | |
| { | |
| "Date": "2009/12/11", | |
| "Open": 55.47, | |
| "High": 55.8, | |
| "Low": 55.12, | |
| "Close": 55.6, | |
| "Volume": 7398009 | |
| }, | |
| { | |
| "Date": "2009/12/14", | |
| "Open": 56.02, | |
| "High": 56.56, | |
| "Low": 55.82, | |
| "Close": 56.05, | |
| "Volume": 4830871 | |
| }, | |
| { | |
| "Date": "2009/12/15", | |
| "Open": 56.37, | |
| "High": 56.37, | |
| "Low": 55.33, | |
| "Close": 55.67, | |
| "Volume": 7365555 | |
| }, | |
| { | |
| "Date": "2009/12/16", | |
| "Open": 56.11, | |
| "High": 56.14, | |
| "Low": 54.45, | |
| "Close": 55.13, | |
| "Volume": 7804646 | |
| }, | |
| { | |
| "Date": "2009/12/17", | |
| "Open": 54.9, | |
| "High": 55.4, | |
| "Low": 54.41, | |
| "Close": 54.47, | |
| "Volume": 5825441 | |
| }, | |
| { | |
| "Date": "2009/12/18", | |
| "Open": 54.7, | |
| "High": 54.74, | |
| "Low": 53.1, | |
| "Close": 53.44, | |
| "Volume": 8922372 | |
| }, | |
| { | |
| "Date": "2009/12/21", | |
| "Open": 53.36, | |
| "High": 54.5, | |
| "Low": 53.36, | |
| "Close": 54.3, | |
| "Volume": 3655720 | |
| }, | |
| { | |
| "Date": "2009/12/22", | |
| "Open": 54.38, | |
| "High": 55.37, | |
| "Low": 54.31, | |
| "Close": 55.1, | |
| "Volume": 3669971 | |
| }, | |
| { | |
| "Date": "2009/12/23", | |
| "Open": 55.41, | |
| "High": 55.65, | |
| "Low": 54.92, | |
| "Close": 54.96, | |
| "Volume": 3062835 | |
| }, | |
| { | |
| "Date": "2009/12/24", | |
| "Open": 55.26, | |
| "High": 55.56, | |
| "Low": 55.11, | |
| "Close": 55.48, | |
| "Volume": 1003991 | |
| }, | |
| { | |
| "Date": "2009/12/25", | |
| "Open": 55.48, | |
| "High": 55.48, | |
| "Low": 55.48, | |
| "Close": 55.48, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2009/12/28", | |
| "Open": 55.33, | |
| "High": 55.55, | |
| "Low": 54.89, | |
| "Close": 55.14, | |
| "Volume": 2072154 | |
| }, | |
| { | |
| "Date": "2009/12/29", | |
| "Open": 55.34, | |
| "High": 55.46, | |
| "Low": 55.14, | |
| "Close": 55.21, | |
| "Volume": 2163935 | |
| }, | |
| { | |
| "Date": "2009/12/30", | |
| "Open": 54.86, | |
| "High": 55.29, | |
| "Low": 54.75, | |
| "Close": 54.96, | |
| "Volume": 2460937 | |
| }, | |
| { | |
| "Date": "2009/12/31", | |
| "Open": 54.13, | |
| "High": 54.13, | |
| "Low": 54.13, | |
| "Close": 54.13, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/01/01", | |
| "Open": 54.13, | |
| "High": 54.13, | |
| "Low": 54.13, | |
| "Close": 54.13, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/01/04", | |
| "Open": 55.72, | |
| "High": 56.39, | |
| "Low": 54.8, | |
| "Close": 56.18, | |
| "Volume": 6187088 | |
| }, | |
| { | |
| "Date": "2010/01/05", | |
| "Open": 56.25, | |
| "High": 58.28, | |
| "Low": 56, | |
| "Close": 58.02, | |
| "Volume": 8872728 | |
| }, | |
| { | |
| "Date": "2010/01/06", | |
| "Open": 58.23, | |
| "High": 59.99, | |
| "Low": 57.88, | |
| "Close": 59.78, | |
| "Volume": 8838016 | |
| }, | |
| { | |
| "Date": "2010/01/07", | |
| "Open": 59.51, | |
| "High": 62.31, | |
| "Low": 59.02, | |
| "Close": 62.2, | |
| "Volume": 14380744 | |
| }, | |
| { | |
| "Date": "2010/01/08", | |
| "Open": 61.54, | |
| "High": 61.78, | |
| "Low": 60.86, | |
| "Close": 61.6, | |
| "Volume": 7147427 | |
| }, | |
| { | |
| "Date": "2010/01/11", | |
| "Open": 61.95, | |
| "High": 62.09, | |
| "Low": 60.51, | |
| "Close": 60.87, | |
| "Volume": 5627699 | |
| }, | |
| { | |
| "Date": "2010/01/12", | |
| "Open": 60.07, | |
| "High": 61.2, | |
| "Low": 59.91, | |
| "Close": 60.43, | |
| "Volume": 5273875 | |
| }, | |
| { | |
| "Date": "2010/01/13", | |
| "Open": 60.61, | |
| "High": 61.7, | |
| "Low": 60.35, | |
| "Close": 61.16, | |
| "Volume": 4950400 | |
| }, | |
| { | |
| "Date": "2010/01/14", | |
| "Open": 61.03, | |
| "High": 61.62, | |
| "Low": 60.78, | |
| "Close": 61.56, | |
| "Volume": 3000398 | |
| }, | |
| { | |
| "Date": "2010/01/15", | |
| "Open": 60.82, | |
| "High": 60.82, | |
| "Low": 60.82, | |
| "Close": 60.82, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/01/18", | |
| "Open": 60.82, | |
| "High": 60.82, | |
| "Low": 60.82, | |
| "Close": 60.82, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/01/19", | |
| "Open": 60.6, | |
| "High": 61.01, | |
| "Low": 59.96, | |
| "Close": 60.65, | |
| "Volume": 5428029 | |
| }, | |
| { | |
| "Date": "2010/01/20", | |
| "Open": 60.33, | |
| "High": 60.57, | |
| "Low": 58.53, | |
| "Close": 60.2, | |
| "Volume": 5374069 | |
| }, | |
| { | |
| "Date": "2010/01/21", | |
| "Open": 60.3, | |
| "High": 61.26, | |
| "Low": 58.9, | |
| "Close": 59.2, | |
| "Volume": 5401938 | |
| }, | |
| { | |
| "Date": "2010/01/22", | |
| "Open": 58.62, | |
| "High": 59.17, | |
| "Low": 57.7, | |
| "Close": 57.77, | |
| "Volume": 4745396 | |
| }, | |
| { | |
| "Date": "2010/01/25", | |
| "Open": 58.35, | |
| "High": 58.75, | |
| "Low": 57.5, | |
| "Close": 57.78, | |
| "Volume": 3489914 | |
| }, | |
| { | |
| "Date": "2010/01/26", | |
| "Open": 57.54, | |
| "High": 58.5, | |
| "Low": 57.23, | |
| "Close": 57.71, | |
| "Volume": 4552136 | |
| }, | |
| { | |
| "Date": "2010/01/27", | |
| "Open": 58.84, | |
| "High": 62.08, | |
| "Low": 58.83, | |
| "Close": 61.93, | |
| "Volume": 14760056 | |
| }, | |
| { | |
| "Date": "2010/01/28", | |
| "Open": 62.15, | |
| "High": 62.95, | |
| "Low": 61.31, | |
| "Close": 62.56, | |
| "Volume": 8865642 | |
| }, | |
| { | |
| "Date": "2010/01/29", | |
| "Open": 62.8, | |
| "High": 63.4, | |
| "Low": 60.32, | |
| "Close": 60.6, | |
| "Volume": 8726177 | |
| }, | |
| { | |
| "Date": "2010/02/01", | |
| "Open": 60.74, | |
| "High": 61.86, | |
| "Low": 60.72, | |
| "Close": 61.7, | |
| "Volume": 5929599 | |
| }, | |
| { | |
| "Date": "2010/02/02", | |
| "Open": 61.29, | |
| "High": 62, | |
| "Low": 61, | |
| "Close": 61.94, | |
| "Volume": 7862734 | |
| }, | |
| { | |
| "Date": "2010/02/03", | |
| "Open": 61.52, | |
| "High": 61.8, | |
| "Low": 60.85, | |
| "Close": 61.46, | |
| "Volume": 5480578 | |
| }, | |
| { | |
| "Date": "2010/02/04", | |
| "Open": 60.95, | |
| "High": 61.17, | |
| "Low": 59.25, | |
| "Close": 59.32, | |
| "Volume": 7491344 | |
| }, | |
| { | |
| "Date": "2010/02/05", | |
| "Open": 59.21, | |
| "High": 59.74, | |
| "Low": 57.14, | |
| "Close": 58.4, | |
| "Volume": 9676128 | |
| }, | |
| { | |
| "Date": "2010/02/08", | |
| "Open": 58.33, | |
| "High": 58.97, | |
| "Low": 57.78, | |
| "Close": 57.89, | |
| "Volume": 4724664 | |
| }, | |
| { | |
| "Date": "2010/02/09", | |
| "Open": 58.62, | |
| "High": 60.43, | |
| "Low": 58.39, | |
| "Close": 59.74, | |
| "Volume": 8250844 | |
| }, | |
| { | |
| "Date": "2010/02/10", | |
| "Open": 59.71, | |
| "High": 60.05, | |
| "Low": 58.94, | |
| "Close": 59.54, | |
| "Volume": 4237165 | |
| }, | |
| { | |
| "Date": "2010/02/11", | |
| "Open": 59.75, | |
| "High": 60.75, | |
| "Low": 58.94, | |
| "Close": 60.59, | |
| "Volume": 4395736 | |
| }, | |
| { | |
| "Date": "2010/02/12", | |
| "Open": 59.65, | |
| "High": 59.65, | |
| "Low": 59.65, | |
| "Close": 59.65, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/02/15", | |
| "Open": 59.65, | |
| "High": 59.65, | |
| "Low": 59.65, | |
| "Close": 59.65, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/02/16", | |
| "Open": 60.42, | |
| "High": 61.29, | |
| "Low": 59.9, | |
| "Close": 61.26, | |
| "Volume": 4268659 | |
| }, | |
| { | |
| "Date": "2010/02/17", | |
| "Open": 61.39, | |
| "High": 62, | |
| "Low": 61, | |
| "Close": 61.82, | |
| "Volume": 4116171 | |
| }, | |
| { | |
| "Date": "2010/02/18", | |
| "Open": 61.78, | |
| "High": 63.01, | |
| "Low": 61.72, | |
| "Close": 62.89, | |
| "Volume": 4391778 | |
| }, | |
| { | |
| "Date": "2010/02/19", | |
| "Open": 62.65, | |
| "High": 64.34, | |
| "Low": 62.65, | |
| "Close": 63.59, | |
| "Volume": 7371049 | |
| }, | |
| { | |
| "Date": "2010/02/22", | |
| "Open": 63.58, | |
| "High": 64.47, | |
| "Low": 63.19, | |
| "Close": 63.97, | |
| "Volume": 6034004 | |
| }, | |
| { | |
| "Date": "2010/02/23", | |
| "Open": 63.81, | |
| "High": 64.17, | |
| "Low": 62.25, | |
| "Close": 62.77, | |
| "Volume": 6484460 | |
| }, | |
| { | |
| "Date": "2010/02/24", | |
| "Open": 63, | |
| "High": 63.7, | |
| "Low": 62.64, | |
| "Close": 63.48, | |
| "Volume": 3400361 | |
| }, | |
| { | |
| "Date": "2010/02/25", | |
| "Open": 62.72, | |
| "High": 62.97, | |
| "Low": 62, | |
| "Close": 62.87, | |
| "Volume": 5043170 | |
| }, | |
| { | |
| "Date": "2010/02/26", | |
| "Open": 63.09, | |
| "High": 63.88, | |
| "Low": 63.03, | |
| "Close": 63.16, | |
| "Volume": 4415909 | |
| }, | |
| { | |
| "Date": "2010/03/01", | |
| "Open": 63.05, | |
| "High": 64.33, | |
| "Low": 63, | |
| "Close": 64, | |
| "Volume": 5265630 | |
| }, | |
| { | |
| "Date": "2010/03/02", | |
| "Open": 64.64, | |
| "High": 65.33, | |
| "Low": 64.36, | |
| "Close": 64.44, | |
| "Volume": 4383103 | |
| }, | |
| { | |
| "Date": "2010/03/03", | |
| "Open": 64.58, | |
| "High": 64.97, | |
| "Low": 64.05, | |
| "Close": 64.45, | |
| "Volume": 4289350 | |
| }, | |
| { | |
| "Date": "2010/03/04", | |
| "Open": 65.09, | |
| "High": 65.8, | |
| "Low": 64.85, | |
| "Close": 65.55, | |
| "Volume": 7718659 | |
| }, | |
| { | |
| "Date": "2010/03/05", | |
| "Open": 66.06, | |
| "High": 68.04, | |
| "Low": 66.03, | |
| "Close": 67.93, | |
| "Volume": 8506441 | |
| }, | |
| { | |
| "Date": "2010/03/08", | |
| "Open": 68.01, | |
| "High": 68.01, | |
| "Low": 67.13, | |
| "Close": 67.24, | |
| "Volume": 5077225 | |
| }, | |
| { | |
| "Date": "2010/03/09", | |
| "Open": 67.57, | |
| "High": 68.34, | |
| "Low": 67.35, | |
| "Close": 67.79, | |
| "Volume": 7655839 | |
| }, | |
| { | |
| "Date": "2010/03/10", | |
| "Open": 68.14, | |
| "High": 70.48, | |
| "Low": 68.03, | |
| "Close": 70.01, | |
| "Volume": 10616531 | |
| }, | |
| { | |
| "Date": "2010/03/11", | |
| "Open": 70.08, | |
| "High": 70.43, | |
| "Low": 69.15, | |
| "Close": 70.07, | |
| "Volume": 7293133 | |
| }, | |
| { | |
| "Date": "2010/03/12", | |
| "Open": 70.48, | |
| "High": 70.49, | |
| "Low": 69.25, | |
| "Close": 69.83, | |
| "Volume": 5302767 | |
| }, | |
| { | |
| "Date": "2010/03/15", | |
| "Open": 69.37, | |
| "High": 69.77, | |
| "Low": 68.52, | |
| "Close": 69.4, | |
| "Volume": 7709023 | |
| }, | |
| { | |
| "Date": "2010/03/16", | |
| "Open": 69.24, | |
| "High": 69.31, | |
| "Low": 68.3, | |
| "Close": 68.72, | |
| "Volume": 7495575 | |
| }, | |
| { | |
| "Date": "2010/03/17", | |
| "Open": 68.97, | |
| "High": 69.49, | |
| "Low": 68.29, | |
| "Close": 69.38, | |
| "Volume": 6004213 | |
| }, | |
| { | |
| "Date": "2010/03/18", | |
| "Open": 69.35, | |
| "High": 70.93, | |
| "Low": 69.19, | |
| "Close": 70.87, | |
| "Volume": 7435774 | |
| }, | |
| { | |
| "Date": "2010/03/19", | |
| "Open": 73.2, | |
| "High": 73.3, | |
| "Low": 70.72, | |
| "Close": 70.72, | |
| "Volume": 17722432 | |
| }, | |
| { | |
| "Date": "2010/03/22", | |
| "Open": 71.66, | |
| "High": 72.64, | |
| "Low": 71.51, | |
| "Close": 71.91, | |
| "Volume": 9014855 | |
| }, | |
| { | |
| "Date": "2010/03/23", | |
| "Open": 72.54, | |
| "High": 72.63, | |
| "Low": 71.51, | |
| "Close": 72.18, | |
| "Volume": 4986322 | |
| }, | |
| { | |
| "Date": "2010/03/24", | |
| "Open": 72.42, | |
| "High": 73.2, | |
| "Low": 71.78, | |
| "Close": 72.32, | |
| "Volume": 7699920 | |
| }, | |
| { | |
| "Date": "2010/03/25", | |
| "Open": 72.95, | |
| "High": 73.43, | |
| "Low": 72, | |
| "Close": 72.49, | |
| "Volume": 5431155 | |
| }, | |
| { | |
| "Date": "2010/03/26", | |
| "Open": 72.66, | |
| "High": 72.99, | |
| "Low": 72.35, | |
| "Close": 72.59, | |
| "Volume": 4933688 | |
| }, | |
| { | |
| "Date": "2010/03/29", | |
| "Open": 73.08, | |
| "High": 74.53, | |
| "Low": 73, | |
| "Close": 74.11, | |
| "Volume": 9064111 | |
| }, | |
| { | |
| "Date": "2010/03/30", | |
| "Open": 73.84, | |
| "High": 74.18, | |
| "Low": 72.7, | |
| "Close": 73.53, | |
| "Volume": 4381292 | |
| }, | |
| { | |
| "Date": "2010/03/31", | |
| "Open": 72.92, | |
| "High": 73.06, | |
| "Low": 71.95, | |
| "Close": 72.61, | |
| "Volume": 5884899 | |
| }, | |
| { | |
| "Date": "2010/04/01", | |
| "Open": 72.99, | |
| "High": 72.99, | |
| "Low": 72.99, | |
| "Close": 72.99, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/04/02", | |
| "Open": 72.99, | |
| "High": 72.99, | |
| "Low": 72.99, | |
| "Close": 72.99, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/04/05", | |
| "Open": 72.99, | |
| "High": 73.05, | |
| "Low": 70.95, | |
| "Close": 72.04, | |
| "Volume": 9326414 | |
| }, | |
| { | |
| "Date": "2010/04/06", | |
| "Open": 71.84, | |
| "High": 73.18, | |
| "Low": 71.77, | |
| "Close": 72.36, | |
| "Volume": 5194801 | |
| }, | |
| { | |
| "Date": "2010/04/07", | |
| "Open": 72.16, | |
| "High": 72.52, | |
| "Low": 71.47, | |
| "Close": 72.1, | |
| "Volume": 6717177 | |
| }, | |
| { | |
| "Date": "2010/04/08", | |
| "Open": 71.89, | |
| "High": 72.46, | |
| "Low": 71.21, | |
| "Close": 72.28, | |
| "Volume": 3743018 | |
| }, | |
| { | |
| "Date": "2010/04/09", | |
| "Open": 72.26, | |
| "High": 72.66, | |
| "Low": 71.81, | |
| "Close": 72.42, | |
| "Volume": 3345780 | |
| }, | |
| { | |
| "Date": "2010/04/12", | |
| "Open": 72.15, | |
| "High": 72.57, | |
| "Low": 71.8, | |
| "Close": 71.92, | |
| "Volume": 3666172 | |
| }, | |
| { | |
| "Date": "2010/04/13", | |
| "Open": 71.54, | |
| "High": 71.69, | |
| "Low": 70.5, | |
| "Close": 71.19, | |
| "Volume": 5079284 | |
| }, | |
| { | |
| "Date": "2010/04/14", | |
| "Open": 70.83, | |
| "High": 71.76, | |
| "Low": 70.81, | |
| "Close": 71.7, | |
| "Volume": 3496649 | |
| }, | |
| { | |
| "Date": "2010/04/15", | |
| "Open": 71.34, | |
| "High": 72.61, | |
| "Low": 71.34, | |
| "Close": 72.09, | |
| "Volume": 2943682 | |
| }, | |
| { | |
| "Date": "2010/04/16", | |
| "Open": 72.1, | |
| "High": 72.1, | |
| "Low": 69.88, | |
| "Close": 70.79, | |
| "Volume": 8075323 | |
| }, | |
| { | |
| "Date": "2010/04/19", | |
| "Open": 70.27, | |
| "High": 71.28, | |
| "Low": 70.16, | |
| "Close": 70.96, | |
| "Volume": 4203068 | |
| }, | |
| { | |
| "Date": "2010/04/20", | |
| "Open": 71.54, | |
| "High": 71.98, | |
| "Low": 70.95, | |
| "Close": 71.41, | |
| "Volume": 4760806 | |
| }, | |
| { | |
| "Date": "2010/04/21", | |
| "Open": 71.51, | |
| "High": 74.65, | |
| "Low": 71.51, | |
| "Close": 74.16, | |
| "Volume": 12037705 | |
| }, | |
| { | |
| "Date": "2010/04/22", | |
| "Open": 74.46, | |
| "High": 76, | |
| "Low": 73.68, | |
| "Close": 75.59, | |
| "Volume": 9088834 | |
| }, | |
| { | |
| "Date": "2010/04/23", | |
| "Open": 75.04, | |
| "High": 75.68, | |
| "Low": 74.55, | |
| "Close": 75.13, | |
| "Volume": 5198190 | |
| }, | |
| { | |
| "Date": "2010/04/26", | |
| "Open": 74.58, | |
| "High": 75.29, | |
| "Low": 74.14, | |
| "Close": 74.34, | |
| "Volume": 4024935 | |
| }, | |
| { | |
| "Date": "2010/04/27", | |
| "Open": 74.65, | |
| "High": 74.93, | |
| "Low": 72.23, | |
| "Close": 72.48, | |
| "Volume": 6054842 | |
| }, | |
| { | |
| "Date": "2010/04/28", | |
| "Open": 72.95, | |
| "High": 72.99, | |
| "Low": 71.34, | |
| "Close": 72.37, | |
| "Volume": 5699477 | |
| }, | |
| { | |
| "Date": "2010/04/29", | |
| "Open": 73, | |
| "High": 74, | |
| "Low": 72.67, | |
| "Close": 73.79, | |
| "Volume": 5203310 | |
| }, | |
| { | |
| "Date": "2010/04/30", | |
| "Open": 73.8, | |
| "High": 74.48, | |
| "Low": 72.26, | |
| "Close": 72.43, | |
| "Volume": 5601081 | |
| }, | |
| { | |
| "Date": "2010/05/03", | |
| "Open": 72.62, | |
| "High": 74.7, | |
| "Low": 72.46, | |
| "Close": 74.39, | |
| "Volume": 5407779 | |
| }, | |
| { | |
| "Date": "2010/05/04", | |
| "Open": 73.31, | |
| "High": 73.45, | |
| "Low": 72.23, | |
| "Close": 72.79, | |
| "Volume": 6230700 | |
| }, | |
| { | |
| "Date": "2010/05/05", | |
| "Open": 71.9, | |
| "High": 72.04, | |
| "Low": 70.44, | |
| "Close": 71, | |
| "Volume": 5509124 | |
| }, | |
| { | |
| "Date": "2010/05/06", | |
| "Open": 70.66, | |
| "High": 71.49, | |
| "Low": 62, | |
| "Close": 67.97, | |
| "Volume": 13771537 | |
| }, | |
| { | |
| "Date": "2010/05/07", | |
| "Open": 68.29, | |
| "High": 69.12, | |
| "Low": 65.8, | |
| "Close": 66.72, | |
| "Volume": 8927346 | |
| }, | |
| { | |
| "Date": "2010/05/10", | |
| "Open": 69.96, | |
| "High": 71.73, | |
| "Low": 69.8, | |
| "Close": 71, | |
| "Volume": 8841884 | |
| }, | |
| { | |
| "Date": "2010/05/11", | |
| "Open": 70.31, | |
| "High": 72.67, | |
| "Low": 70.14, | |
| "Close": 71.42, | |
| "Volume": 6551880 | |
| }, | |
| { | |
| "Date": "2010/05/12", | |
| "Open": 72.04, | |
| "High": 73.37, | |
| "Low": 72.04, | |
| "Close": 72.87, | |
| "Volume": 6331552 | |
| }, | |
| { | |
| "Date": "2010/05/13", | |
| "Open": 72.66, | |
| "High": 73.3, | |
| "Low": 71.56, | |
| "Close": 71.76, | |
| "Volume": 3953696 | |
| }, | |
| { | |
| "Date": "2010/05/14", | |
| "Open": 71.08, | |
| "High": 71.4, | |
| "Low": 68.98, | |
| "Close": 69.82, | |
| "Volume": 7954557 | |
| }, | |
| { | |
| "Date": "2010/05/17", | |
| "Open": 70.36, | |
| "High": 70.37, | |
| "Low": 67.62, | |
| "Close": 69.68, | |
| "Volume": 4814936 | |
| }, | |
| { | |
| "Date": "2010/05/18", | |
| "Open": 69.89, | |
| "High": 70.13, | |
| "Low": 67.3, | |
| "Close": 67.72, | |
| "Volume": 8882829 | |
| }, | |
| { | |
| "Date": "2010/05/19", | |
| "Open": 66.85, | |
| "High": 67.55, | |
| "Low": 65.28, | |
| "Close": 66.21, | |
| "Volume": 9974312 | |
| }, | |
| { | |
| "Date": "2010/05/20", | |
| "Open": 65, | |
| "High": 65.11, | |
| "Low": 62.8, | |
| "Close": 63, | |
| "Volume": 10904161 | |
| }, | |
| { | |
| "Date": "2010/05/21", | |
| "Open": 61.99, | |
| "High": 65, | |
| "Low": 61.39, | |
| "Close": 64.56, | |
| "Volume": 10882625 | |
| }, | |
| { | |
| "Date": "2010/05/24", | |
| "Open": 63.66, | |
| "High": 64.61, | |
| "Low": 63.06, | |
| "Close": 63.15, | |
| "Volume": 6168825 | |
| }, | |
| { | |
| "Date": "2010/05/25", | |
| "Open": 61, | |
| "High": 62.98, | |
| "Low": 60.61, | |
| "Close": 62.78, | |
| "Volume": 6903135 | |
| }, | |
| { | |
| "Date": "2010/05/26", | |
| "Open": 63.6, | |
| "High": 65.41, | |
| "Low": 63, | |
| "Close": 63.26, | |
| "Volume": 7386008 | |
| }, | |
| { | |
| "Date": "2010/05/27", | |
| "Open": 64.86, | |
| "High": 65.23, | |
| "Low": 63.91, | |
| "Close": 65.13, | |
| "Volume": 7444591 | |
| }, | |
| { | |
| "Date": "2010/05/28", | |
| "Open": 64.18, | |
| "High": 64.18, | |
| "Low": 64.18, | |
| "Close": 64.18, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/05/31", | |
| "Open": 64.18, | |
| "High": 64.18, | |
| "Low": 64.18, | |
| "Close": 64.18, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/06/01", | |
| "Open": 64.27, | |
| "High": 65.2, | |
| "Low": 62.86, | |
| "Close": 62.95, | |
| "Volume": 6318443 | |
| }, | |
| { | |
| "Date": "2010/06/02", | |
| "Open": 63.39, | |
| "High": 64.37, | |
| "Low": 62.06, | |
| "Close": 64.34, | |
| "Volume": 4588144 | |
| }, | |
| { | |
| "Date": "2010/06/03", | |
| "Open": 64.84, | |
| "High": 64.84, | |
| "Low": 63.51, | |
| "Close": 64.31, | |
| "Volume": 3775793 | |
| }, | |
| { | |
| "Date": "2010/06/04", | |
| "Open": 63.25, | |
| "High": 63.41, | |
| "Low": 60.93, | |
| "Close": 61.15, | |
| "Volume": 8228715 | |
| }, | |
| { | |
| "Date": "2010/06/07", | |
| "Open": 61.69, | |
| "High": 61.7, | |
| "Low": 60.07, | |
| "Close": 60.11, | |
| "Volume": 5918574 | |
| }, | |
| { | |
| "Date": "2010/06/08", | |
| "Open": 60.33, | |
| "High": 61.1, | |
| "Low": 59.84, | |
| "Close": 61.02, | |
| "Volume": 7192623 | |
| }, | |
| { | |
| "Date": "2010/06/09", | |
| "Open": 61.48, | |
| "High": 63.18, | |
| "Low": 61.17, | |
| "Close": 61.71, | |
| "Volume": 7729414 | |
| }, | |
| { | |
| "Date": "2010/06/10", | |
| "Open": 62.81, | |
| "High": 64.01, | |
| "Low": 62.3, | |
| "Close": 63.89, | |
| "Volume": 5682835 | |
| }, | |
| { | |
| "Date": "2010/06/11", | |
| "Open": 63.16, | |
| "High": 65.7, | |
| "Low": 63.15, | |
| "Close": 65.38, | |
| "Volume": 8462575 | |
| }, | |
| { | |
| "Date": "2010/06/14", | |
| "Open": 66.22, | |
| "High": 66.55, | |
| "Low": 64.71, | |
| "Close": 64.82, | |
| "Volume": 6000064 | |
| }, | |
| { | |
| "Date": "2010/06/15", | |
| "Open": 65.67, | |
| "High": 67.57, | |
| "Low": 65.47, | |
| "Close": 67.48, | |
| "Volume": 6400775 | |
| }, | |
| { | |
| "Date": "2010/06/16", | |
| "Open": 66.93, | |
| "High": 67.56, | |
| "Low": 66.6, | |
| "Close": 67.03, | |
| "Volume": 4452275 | |
| }, | |
| { | |
| "Date": "2010/06/17", | |
| "Open": 67.48, | |
| "High": 67.49, | |
| "Low": 65.88, | |
| "Close": 67.26, | |
| "Volume": 3637256 | |
| }, | |
| { | |
| "Date": "2010/06/18", | |
| "Open": 67.38, | |
| "High": 68.14, | |
| "Low": 67.16, | |
| "Close": 67.96, | |
| "Volume": 6216603 | |
| }, | |
| { | |
| "Date": "2010/06/21", | |
| "Open": 68.95, | |
| "High": 69.34, | |
| "Low": 67.57, | |
| "Close": 67.97, | |
| "Volume": 4109588 | |
| }, | |
| { | |
| "Date": "2010/06/22", | |
| "Open": 67.97, | |
| "High": 68.47, | |
| "Low": 66.15, | |
| "Close": 66.28, | |
| "Volume": 4188173 | |
| }, | |
| { | |
| "Date": "2010/06/23", | |
| "Open": 66.42, | |
| "High": 67.88, | |
| "Low": 65.65, | |
| "Close": 67.45, | |
| "Volume": 6098515 | |
| }, | |
| { | |
| "Date": "2010/06/24", | |
| "Open": 67.17, | |
| "High": 68.24, | |
| "Low": 67.14, | |
| "Close": 67.43, | |
| "Volume": 7782533 | |
| }, | |
| { | |
| "Date": "2010/06/25", | |
| "Open": 67.31, | |
| "High": 68.77, | |
| "Low": 66.67, | |
| "Close": 68.77, | |
| "Volume": 13325760 | |
| }, | |
| { | |
| "Date": "2010/06/28", | |
| "Open": 68.43, | |
| "High": 68.62, | |
| "Low": 67.26, | |
| "Close": 67.3, | |
| "Volume": 5517259 | |
| }, | |
| { | |
| "Date": "2010/06/29", | |
| "Open": 66.11, | |
| "High": 66.2, | |
| "Low": 62.56, | |
| "Close": 63.04, | |
| "Volume": 9212875 | |
| }, | |
| { | |
| "Date": "2010/06/30", | |
| "Open": 63.05, | |
| "High": 64.21, | |
| "Low": 62.58, | |
| "Close": 62.75, | |
| "Volume": 7102383 | |
| }, | |
| { | |
| "Date": "2010/07/01", | |
| "Open": 62.48, | |
| "High": 62.72, | |
| "Low": 61.31, | |
| "Close": 62.26, | |
| "Volume": 6465874 | |
| }, | |
| { | |
| "Date": "2010/07/02", | |
| "Open": 61.94, | |
| "High": 61.94, | |
| "Low": 61.94, | |
| "Close": 61.94, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/07/05", | |
| "Open": 61.94, | |
| "High": 61.94, | |
| "Low": 61.94, | |
| "Close": 61.94, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/07/06", | |
| "Open": 62.71, | |
| "High": 63.02, | |
| "Low": 60.65, | |
| "Close": 61.36, | |
| "Volume": 5444212 | |
| }, | |
| { | |
| "Date": "2010/07/07", | |
| "Open": 61.48, | |
| "High": 63.37, | |
| "Low": 61.03, | |
| "Close": 63.3, | |
| "Volume": 4785046 | |
| }, | |
| { | |
| "Date": "2010/07/08", | |
| "Open": 64.09, | |
| "High": 64.89, | |
| "Low": 63.55, | |
| "Close": 64.73, | |
| "Volume": 4489385 | |
| }, | |
| { | |
| "Date": "2010/07/09", | |
| "Open": 65.2, | |
| "High": 65.2, | |
| "Low": 64.01, | |
| "Close": 64.66, | |
| "Volume": 3145076 | |
| }, | |
| { | |
| "Date": "2010/07/12", | |
| "Open": 64.55, | |
| "High": 64.98, | |
| "Low": 64.01, | |
| "Close": 64.34, | |
| "Volume": 2299533 | |
| }, | |
| { | |
| "Date": "2010/07/13", | |
| "Open": 65.15, | |
| "High": 65.36, | |
| "Low": 64.18, | |
| "Close": 64.43, | |
| "Volume": 6208260 | |
| }, | |
| { | |
| "Date": "2010/07/14", | |
| "Open": 64.29, | |
| "High": 65.39, | |
| "Low": 64.05, | |
| "Close": 64.75, | |
| "Volume": 3822487 | |
| }, | |
| { | |
| "Date": "2010/07/15", | |
| "Open": 65.65, | |
| "High": 65.78, | |
| "Low": 63.36, | |
| "Close": 64.37, | |
| "Volume": 8069172 | |
| }, | |
| { | |
| "Date": "2010/07/16", | |
| "Open": 63.96, | |
| "High": 64.26, | |
| "Low": 61.68, | |
| "Close": 61.9, | |
| "Volume": 7016315 | |
| }, | |
| { | |
| "Date": "2010/07/19", | |
| "Open": 62.72, | |
| "High": 63.36, | |
| "Low": 62.04, | |
| "Close": 63.18, | |
| "Volume": 5031493 | |
| }, | |
| { | |
| "Date": "2010/07/20", | |
| "Open": 62.26, | |
| "High": 64, | |
| "Low": 61.83, | |
| "Close": 63.88, | |
| "Volume": 5069055 | |
| }, | |
| { | |
| "Date": "2010/07/21", | |
| "Open": 64.4, | |
| "High": 64.81, | |
| "Low": 62.66, | |
| "Close": 63.18, | |
| "Volume": 4459407 | |
| }, | |
| { | |
| "Date": "2010/07/22", | |
| "Open": 64.02, | |
| "High": 67.11, | |
| "Low": 64.02, | |
| "Close": 66.6, | |
| "Volume": 7574451 | |
| }, | |
| { | |
| "Date": "2010/07/23", | |
| "Open": 66.49, | |
| "High": 68.17, | |
| "Low": 66.36, | |
| "Close": 67.93, | |
| "Volume": 5029708 | |
| }, | |
| { | |
| "Date": "2010/07/26", | |
| "Open": 68.15, | |
| "High": 68.99, | |
| "Low": 68, | |
| "Close": 68.85, | |
| "Volume": 5836465 | |
| }, | |
| { | |
| "Date": "2010/07/27", | |
| "Open": 69.25, | |
| "High": 69.75, | |
| "Low": 68.4, | |
| "Close": 68.62, | |
| "Volume": 5687098 | |
| }, | |
| { | |
| "Date": "2010/07/28", | |
| "Open": 67.62, | |
| "High": 68, | |
| "Low": 66.9, | |
| "Close": 67.32, | |
| "Volume": 5540629 | |
| }, | |
| { | |
| "Date": "2010/07/29", | |
| "Open": 67.85, | |
| "High": 68.53, | |
| "Low": 66.69, | |
| "Close": 67.22, | |
| "Volume": 4460227 | |
| }, | |
| { | |
| "Date": "2010/07/30", | |
| "Open": 66.61, | |
| "High": 68.38, | |
| "Low": 66.47, | |
| "Close": 68.14, | |
| "Volume": 6032163 | |
| }, | |
| { | |
| "Date": "2010/08/02", | |
| "Open": 69.01, | |
| "High": 69.93, | |
| "Low": 68.5, | |
| "Close": 69.69, | |
| "Volume": 5430717 | |
| }, | |
| { | |
| "Date": "2010/08/03", | |
| "Open": 69.31, | |
| "High": 70, | |
| "Low": 68.93, | |
| "Close": 69.54, | |
| "Volume": 3778718 | |
| }, | |
| { | |
| "Date": "2010/08/04", | |
| "Open": 69.42, | |
| "High": 69.93, | |
| "Low": 69.16, | |
| "Close": 69.25, | |
| "Volume": 3861191 | |
| }, | |
| { | |
| "Date": "2010/08/05", | |
| "Open": 68.73, | |
| "High": 69.25, | |
| "Low": 68.33, | |
| "Close": 68.71, | |
| "Volume": 4318815 | |
| }, | |
| { | |
| "Date": "2010/08/06", | |
| "Open": 68.03, | |
| "High": 68.72, | |
| "Low": 67.36, | |
| "Close": 68.7, | |
| "Volume": 4498788 | |
| }, | |
| { | |
| "Date": "2010/08/09", | |
| "Open": 69.17, | |
| "High": 69.47, | |
| "Low": 68.45, | |
| "Close": 68.99, | |
| "Volume": 2907790 | |
| }, | |
| { | |
| "Date": "2010/08/10", | |
| "Open": 68.29, | |
| "High": 68.97, | |
| "Low": 67.54, | |
| "Close": 68.62, | |
| "Volume": 4127296 | |
| }, | |
| { | |
| "Date": "2010/08/11", | |
| "Open": 67.18, | |
| "High": 67.26, | |
| "Low": 64.92, | |
| "Close": 65.6, | |
| "Volume": 5230837 | |
| }, | |
| { | |
| "Date": "2010/08/12", | |
| "Open": 64.65, | |
| "High": 65.27, | |
| "Low": 64.44, | |
| "Close": 64.7, | |
| "Volume": 3847607 | |
| }, | |
| { | |
| "Date": "2010/08/13", | |
| "Open": 64.59, | |
| "High": 65.7, | |
| "Low": 64.54, | |
| "Close": 64.84, | |
| "Volume": 3667747 | |
| }, | |
| { | |
| "Date": "2010/08/16", | |
| "Open": 64.27, | |
| "High": 64.93, | |
| "Low": 63.65, | |
| "Close": 64.4, | |
| "Volume": 3042334 | |
| }, | |
| { | |
| "Date": "2010/08/17", | |
| "Open": 65.16, | |
| "High": 66.91, | |
| "Low": 64.65, | |
| "Close": 65.99, | |
| "Volume": 4303899 | |
| }, | |
| { | |
| "Date": "2010/08/18", | |
| "Open": 66.05, | |
| "High": 66.36, | |
| "Low": 64.99, | |
| "Close": 66, | |
| "Volume": 2816059 | |
| }, | |
| { | |
| "Date": "2010/08/19", | |
| "Open": 65.74, | |
| "High": 65.82, | |
| "Low": 64.15, | |
| "Close": 64.62, | |
| "Volume": 4201568 | |
| }, | |
| { | |
| "Date": "2010/08/20", | |
| "Open": 64.2, | |
| "High": 64.73, | |
| "Low": 63.59, | |
| "Close": 64.6, | |
| "Volume": 3865920 | |
| }, | |
| { | |
| "Date": "2010/08/23", | |
| "Open": 65.09, | |
| "High": 65.24, | |
| "Low": 63.21, | |
| "Close": 63.3, | |
| "Volume": 3888194 | |
| }, | |
| { | |
| "Date": "2010/08/24", | |
| "Open": 62.55, | |
| "High": 62.81, | |
| "Low": 60.53, | |
| "Close": 60.93, | |
| "Volume": 9983972 | |
| }, | |
| { | |
| "Date": "2010/08/25", | |
| "Open": 60.49, | |
| "High": 61.11, | |
| "Low": 59.48, | |
| "Close": 60.76, | |
| "Volume": 5144544 | |
| }, | |
| { | |
| "Date": "2010/08/26", | |
| "Open": 61.36, | |
| "High": 62.56, | |
| "Low": 61.07, | |
| "Close": 61.32, | |
| "Volume": 4889769 | |
| }, | |
| { | |
| "Date": "2010/08/27", | |
| "Open": 61.13, | |
| "High": 63.34, | |
| "Low": 60.57, | |
| "Close": 63.16, | |
| "Volume": 6851673 | |
| }, | |
| { | |
| "Date": "2010/08/30", | |
| "Open": 63, | |
| "High": 63.19, | |
| "Low": 62.1, | |
| "Close": 62.1, | |
| "Volume": 3279135 | |
| }, | |
| { | |
| "Date": "2010/08/31", | |
| "Open": 62, | |
| "High": 62.18, | |
| "Low": 60.8, | |
| "Close": 61.13, | |
| "Volume": 5309421 | |
| }, | |
| { | |
| "Date": "2010/09/01", | |
| "Open": 61.79, | |
| "High": 63.09, | |
| "Low": 61.66, | |
| "Close": 62.29, | |
| "Volume": 5688798 | |
| }, | |
| { | |
| "Date": "2010/09/02", | |
| "Open": 62.34, | |
| "High": 63.39, | |
| "Low": 62.2, | |
| "Close": 63.39, | |
| "Volume": 3465719 | |
| }, | |
| { | |
| "Date": "2010/09/03", | |
| "Open": 64.64, | |
| "High": 64.64, | |
| "Low": 64.64, | |
| "Close": 64.64, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/09/06", | |
| "Open": 64.64, | |
| "High": 64.64, | |
| "Low": 64.64, | |
| "Close": 64.64, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/09/07", | |
| "Open": 64.25, | |
| "High": 64.25, | |
| "Low": 63.29, | |
| "Close": 63.42, | |
| "Volume": 2529793 | |
| }, | |
| { | |
| "Date": "2010/09/08", | |
| "Open": 63.6, | |
| "High": 65, | |
| "Low": 63.58, | |
| "Close": 64.5, | |
| "Volume": 3747703 | |
| }, | |
| { | |
| "Date": "2010/09/09", | |
| "Open": 65.51, | |
| "High": 65.63, | |
| "Low": 62.95, | |
| "Close": 63.44, | |
| "Volume": 4190696 | |
| }, | |
| { | |
| "Date": "2010/09/10", | |
| "Open": 63.38, | |
| "High": 64.1, | |
| "Low": 62.96, | |
| "Close": 63.84, | |
| "Volume": 3214772 | |
| }, | |
| { | |
| "Date": "2010/09/13", | |
| "Open": 64.73, | |
| "High": 64.98, | |
| "Low": 63.92, | |
| "Close": 64.19, | |
| "Volume": 3126886 | |
| }, | |
| { | |
| "Date": "2010/09/14", | |
| "Open": 64.02, | |
| "High": 64.35, | |
| "Low": 62.43, | |
| "Close": 62.76, | |
| "Volume": 6025475 | |
| }, | |
| { | |
| "Date": "2010/09/15", | |
| "Open": 62.49, | |
| "High": 62.79, | |
| "Low": 61.89, | |
| "Close": 62.73, | |
| "Volume": 4929167 | |
| }, | |
| { | |
| "Date": "2010/09/16", | |
| "Open": 62.39, | |
| "High": 63.35, | |
| "Low": 62.2, | |
| "Close": 62.58, | |
| "Volume": 4681838 | |
| }, | |
| { | |
| "Date": "2010/09/17", | |
| "Open": 63.26, | |
| "High": 63.34, | |
| "Low": 62, | |
| "Close": 62.95, | |
| "Volume": 10702625 | |
| }, | |
| { | |
| "Date": "2010/09/20", | |
| "Open": 62.99, | |
| "High": 63.9, | |
| "Low": 62.53, | |
| "Close": 63.72, | |
| "Volume": 4187283 | |
| }, | |
| { | |
| "Date": "2010/09/21", | |
| "Open": 63.8, | |
| "High": 64.5, | |
| "Low": 63.39, | |
| "Close": 64.23, | |
| "Volume": 5361146 | |
| }, | |
| { | |
| "Date": "2010/09/22", | |
| "Open": 64.38, | |
| "High": 64.86, | |
| "Low": 63.63, | |
| "Close": 63.9, | |
| "Volume": 3635438 | |
| }, | |
| { | |
| "Date": "2010/09/23", | |
| "Open": 63.31, | |
| "High": 63.49, | |
| "Low": 62.56, | |
| "Close": 62.65, | |
| "Volume": 3656936 | |
| }, | |
| { | |
| "Date": "2010/09/24", | |
| "Open": 63.52, | |
| "High": 64.83, | |
| "Low": 63.33, | |
| "Close": 64.6, | |
| "Volume": 4626836 | |
| }, | |
| { | |
| "Date": "2010/09/27", | |
| "Open": 64.61, | |
| "High": 64.7, | |
| "Low": 63.8, | |
| "Close": 63.89, | |
| "Volume": 2762402 | |
| }, | |
| { | |
| "Date": "2010/09/28", | |
| "Open": 63.85, | |
| "High": 64.67, | |
| "Low": 62.94, | |
| "Close": 64.52, | |
| "Volume": 3583321 | |
| }, | |
| { | |
| "Date": "2010/09/29", | |
| "Open": 64.71, | |
| "High": 66.26, | |
| "Low": 64.44, | |
| "Close": 65.97, | |
| "Volume": 5874689 | |
| }, | |
| { | |
| "Date": "2010/09/30", | |
| "Open": 67.09, | |
| "High": 67.97, | |
| "Low": 66.05, | |
| "Close": 66.54, | |
| "Volume": 8214220 | |
| }, | |
| { | |
| "Date": "2010/10/01", | |
| "Open": 67.54, | |
| "High": 67.98, | |
| "Low": 66.67, | |
| "Close": 66.83, | |
| "Volume": 4489476 | |
| }, | |
| { | |
| "Date": "2010/10/04", | |
| "Open": 66.57, | |
| "High": 67.89, | |
| "Low": 65.86, | |
| "Close": 66.33, | |
| "Volume": 4073665 | |
| }, | |
| { | |
| "Date": "2010/10/05", | |
| "Open": 67.02, | |
| "High": 68.98, | |
| "Low": 67.02, | |
| "Close": 68.6, | |
| "Volume": 7517772 | |
| }, | |
| { | |
| "Date": "2010/10/06", | |
| "Open": 68.61, | |
| "High": 69.39, | |
| "Low": 68.41, | |
| "Close": 68.58, | |
| "Volume": 4719126 | |
| }, | |
| { | |
| "Date": "2010/10/07", | |
| "Open": 68.97, | |
| "High": 69.14, | |
| "Low": 67.8, | |
| "Close": 68.46, | |
| "Volume": 5506142 | |
| }, | |
| { | |
| "Date": "2010/10/08", | |
| "Open": 68.47, | |
| "High": 69.71, | |
| "Low": 68.15, | |
| "Close": 69.23, | |
| "Volume": 3335682 | |
| }, | |
| { | |
| "Date": "2010/10/11", | |
| "Open": 69.51, | |
| "High": 70.25, | |
| "Low": 69.23, | |
| "Close": 69.99, | |
| "Volume": 3469356 | |
| }, | |
| { | |
| "Date": "2010/10/12", | |
| "Open": 70.16, | |
| "High": 70.6, | |
| "Low": 68.91, | |
| "Close": 70.22, | |
| "Volume": 4381517 | |
| }, | |
| { | |
| "Date": "2010/10/13", | |
| "Open": 70.73, | |
| "High": 72.17, | |
| "Low": 70.66, | |
| "Close": 71.47, | |
| "Volume": 6038876 | |
| }, | |
| { | |
| "Date": "2010/10/14", | |
| "Open": 71.73, | |
| "High": 72, | |
| "Low": 70.85, | |
| "Close": 71.36, | |
| "Volume": 3841826 | |
| }, | |
| { | |
| "Date": "2010/10/15", | |
| "Open": 71.85, | |
| "High": 71.9, | |
| "Low": 70.05, | |
| "Close": 70.11, | |
| "Volume": 5641988 | |
| }, | |
| { | |
| "Date": "2010/10/18", | |
| "Open": 70.19, | |
| "High": 71.05, | |
| "Low": 70.03, | |
| "Close": 70.23, | |
| "Volume": 4832596 | |
| }, | |
| { | |
| "Date": "2010/10/19", | |
| "Open": 69.57, | |
| "High": 69.96, | |
| "Low": 68.35, | |
| "Close": 69.05, | |
| "Volume": 4493842 | |
| }, | |
| { | |
| "Date": "2010/10/20", | |
| "Open": 70, | |
| "High": 71.94, | |
| "Low": 69.57, | |
| "Close": 71.36, | |
| "Volume": 8067660 | |
| }, | |
| { | |
| "Date": "2010/10/21", | |
| "Open": 71.61, | |
| "High": 71.88, | |
| "Low": 70.57, | |
| "Close": 71.5, | |
| "Volume": 4630931 | |
| }, | |
| { | |
| "Date": "2010/10/22", | |
| "Open": 71.38, | |
| "High": 71.63, | |
| "Low": 70.61, | |
| "Close": 71.26, | |
| "Volume": 3062553 | |
| }, | |
| { | |
| "Date": "2010/10/25", | |
| "Open": 71.68, | |
| "High": 72.49, | |
| "Low": 71.47, | |
| "Close": 71.66, | |
| "Volume": 4802975 | |
| }, | |
| { | |
| "Date": "2010/10/26", | |
| "Open": 71.1, | |
| "High": 71.65, | |
| "Low": 70.73, | |
| "Close": 71.3, | |
| "Volume": 3547112 | |
| }, | |
| { | |
| "Date": "2010/10/27", | |
| "Open": 70.87, | |
| "High": 71.11, | |
| "Low": 69.71, | |
| "Close": 70.86, | |
| "Volume": 3818178 | |
| }, | |
| { | |
| "Date": "2010/10/28", | |
| "Open": 71.3, | |
| "High": 71.79, | |
| "Low": 70.35, | |
| "Close": 71.27, | |
| "Volume": 4128092 | |
| }, | |
| { | |
| "Date": "2010/10/29", | |
| "Open": 71.15, | |
| "High": 71.46, | |
| "Low": 70.36, | |
| "Close": 70.64, | |
| "Volume": 3202225 | |
| }, | |
| { | |
| "Date": "2010/11/01", | |
| "Open": 70.71, | |
| "High": 71.89, | |
| "Low": 69.91, | |
| "Close": 70.48, | |
| "Volume": 3324632 | |
| }, | |
| { | |
| "Date": "2010/11/02", | |
| "Open": 70.85, | |
| "High": 70.98, | |
| "Low": 68.8, | |
| "Close": 69.78, | |
| "Volume": 6340501 | |
| }, | |
| { | |
| "Date": "2010/11/03", | |
| "Open": 69.66, | |
| "High": 69.73, | |
| "Low": 68.04, | |
| "Close": 68.94, | |
| "Volume": 4676861 | |
| }, | |
| { | |
| "Date": "2010/11/04", | |
| "Open": 70, | |
| "High": 71.58, | |
| "Low": 69.78, | |
| "Close": 70.85, | |
| "Volume": 5758303 | |
| }, | |
| { | |
| "Date": "2010/11/05", | |
| "Open": 70.85, | |
| "High": 71.65, | |
| "Low": 70.5, | |
| "Close": 71.27, | |
| "Volume": 3625799 | |
| }, | |
| { | |
| "Date": "2010/11/08", | |
| "Open": 70.06, | |
| "High": 70.41, | |
| "Low": 69.75, | |
| "Close": 70.21, | |
| "Volume": 4171524 | |
| }, | |
| { | |
| "Date": "2010/11/09", | |
| "Open": 70.27, | |
| "High": 70.55, | |
| "Low": 68.83, | |
| "Close": 69.25, | |
| "Volume": 4587423 | |
| }, | |
| { | |
| "Date": "2010/11/10", | |
| "Open": 67.69, | |
| "High": 67.69, | |
| "Low": 66.79, | |
| "Close": 67.07, | |
| "Volume": 10494604 | |
| }, | |
| { | |
| "Date": "2010/11/11", | |
| "Open": 66.55, | |
| "High": 66.7, | |
| "Low": 65.04, | |
| "Close": 65.37, | |
| "Volume": 10033682 | |
| }, | |
| { | |
| "Date": "2010/11/12", | |
| "Open": 65.01, | |
| "High": 65.25, | |
| "Low": 63.01, | |
| "Close": 63.09, | |
| "Volume": 16721476 | |
| }, | |
| { | |
| "Date": "2010/11/15", | |
| "Open": 63.35, | |
| "High": 64.1, | |
| "Low": 62.62, | |
| "Close": 63.61, | |
| "Volume": 10968680 | |
| }, | |
| { | |
| "Date": "2010/11/16", | |
| "Open": 63.35, | |
| "High": 63.35, | |
| "Low": 61.84, | |
| "Close": 62.78, | |
| "Volume": 9636736 | |
| }, | |
| { | |
| "Date": "2010/11/17", | |
| "Open": 62.67, | |
| "High": 63.02, | |
| "Low": 62.17, | |
| "Close": 62.5, | |
| "Volume": 8173227 | |
| }, | |
| { | |
| "Date": "2010/11/18", | |
| "Open": 63.35, | |
| "High": 64.72, | |
| "Low": 62.72, | |
| "Close": 64.61, | |
| "Volume": 11579001 | |
| }, | |
| { | |
| "Date": "2010/11/19", | |
| "Open": 64.53, | |
| "High": 64.74, | |
| "Low": 63.39, | |
| "Close": 63.59, | |
| "Volume": 8824612 | |
| }, | |
| { | |
| "Date": "2010/11/22", | |
| "Open": 63.02, | |
| "High": 64.17, | |
| "Low": 62.8, | |
| "Close": 64.03, | |
| "Volume": 5917125 | |
| }, | |
| { | |
| "Date": "2010/11/23", | |
| "Open": 63.43, | |
| "High": 64.11, | |
| "Low": 63.1, | |
| "Close": 63.6, | |
| "Volume": 6567822 | |
| }, | |
| { | |
| "Date": "2010/11/24", | |
| "Open": 65.41, | |
| "High": 65.41, | |
| "Low": 65.41, | |
| "Close": 65.41, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/11/26", | |
| "Open": 65.09, | |
| "High": 65.46, | |
| "Low": 64.67, | |
| "Close": 64.8, | |
| "Volume": 2280773 | |
| }, | |
| { | |
| "Date": "2010/11/29", | |
| "Open": 64.33, | |
| "High": 64.7, | |
| "Low": 63.44, | |
| "Close": 64.36, | |
| "Volume": 4385199 | |
| }, | |
| { | |
| "Date": "2010/11/30", | |
| "Open": 63.73, | |
| "High": 64.21, | |
| "Low": 63.47, | |
| "Close": 63.77, | |
| "Volume": 5819079 | |
| }, | |
| { | |
| "Date": "2010/12/01", | |
| "Open": 64.66, | |
| "High": 65.79, | |
| "Low": 64.52, | |
| "Close": 65.72, | |
| "Volume": 7515183 | |
| }, | |
| { | |
| "Date": "2010/12/02", | |
| "Open": 65.62, | |
| "High": 66.8, | |
| "Low": 65.55, | |
| "Close": 66.59, | |
| "Volume": 4768256 | |
| }, | |
| { | |
| "Date": "2010/12/03", | |
| "Open": 66.58, | |
| "High": 66.68, | |
| "Low": 65.95, | |
| "Close": 66.54, | |
| "Volume": 3357522 | |
| }, | |
| { | |
| "Date": "2010/12/06", | |
| "Open": 66.41, | |
| "High": 66.96, | |
| "Low": 65.97, | |
| "Close": 66.59, | |
| "Volume": 3455003 | |
| }, | |
| { | |
| "Date": "2010/12/07", | |
| "Open": 67.04, | |
| "High": 67.39, | |
| "Low": 66.01, | |
| "Close": 66.23, | |
| "Volume": 4739511 | |
| }, | |
| { | |
| "Date": "2010/12/08", | |
| "Open": 66.19, | |
| "High": 66.56, | |
| "Low": 64.92, | |
| "Close": 65.18, | |
| "Volume": 5230594 | |
| }, | |
| { | |
| "Date": "2010/12/09", | |
| "Open": 65.61, | |
| "High": 65.61, | |
| "Low": 64.4, | |
| "Close": 64.61, | |
| "Volume": 5188492 | |
| }, | |
| { | |
| "Date": "2010/12/10", | |
| "Open": 64.63, | |
| "High": 64.77, | |
| "Low": 63.96, | |
| "Close": 64.16, | |
| "Volume": 5501949 | |
| }, | |
| { | |
| "Date": "2010/12/13", | |
| "Open": 64.23, | |
| "High": 64.38, | |
| "Low": 63.63, | |
| "Close": 63.79, | |
| "Volume": 4823758 | |
| }, | |
| { | |
| "Date": "2010/12/14", | |
| "Open": 63.85, | |
| "High": 65.11, | |
| "Low": 63.68, | |
| "Close": 64.49, | |
| "Volume": 6304424 | |
| }, | |
| { | |
| "Date": "2010/12/15", | |
| "Open": 64.29, | |
| "High": 64.69, | |
| "Low": 64.09, | |
| "Close": 64.24, | |
| "Volume": 3439085 | |
| }, | |
| { | |
| "Date": "2010/12/16", | |
| "Open": 64.33, | |
| "High": 64.85, | |
| "Low": 63.71, | |
| "Close": 64.4, | |
| "Volume": 5169047 | |
| }, | |
| { | |
| "Date": "2010/12/17", | |
| "Open": 64.89, | |
| "High": 65.28, | |
| "Low": 64.35, | |
| "Close": 65.03, | |
| "Volume": 8884612 | |
| }, | |
| { | |
| "Date": "2010/12/20", | |
| "Open": 64.74, | |
| "High": 64.77, | |
| "Low": 62.82, | |
| "Close": 63.27, | |
| "Volume": 9710920 | |
| }, | |
| { | |
| "Date": "2010/12/21", | |
| "Open": 63.61, | |
| "High": 64.35, | |
| "Low": 63.28, | |
| "Close": 64.19, | |
| "Volume": 5092820 | |
| }, | |
| { | |
| "Date": "2010/12/22", | |
| "Open": 64.45, | |
| "High": 65.14, | |
| "Low": 64.01, | |
| "Close": 64.61, | |
| "Volume": 5255958 | |
| }, | |
| { | |
| "Date": "2010/12/23", | |
| "Open": 65.06, | |
| "High": 65.06, | |
| "Low": 65.06, | |
| "Close": 65.06, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2010/12/27", | |
| "Open": 64.73, | |
| "High": 64.91, | |
| "Low": 64.33, | |
| "Close": 64.75, | |
| "Volume": 2549101 | |
| }, | |
| { | |
| "Date": "2010/12/28", | |
| "Open": 64.81, | |
| "High": 65, | |
| "Low": 64.33, | |
| "Close": 64.86, | |
| "Volume": 2643380 | |
| }, | |
| { | |
| "Date": "2010/12/29", | |
| "Open": 65, | |
| "High": 65.2, | |
| "Low": 64.62, | |
| "Close": 65.05, | |
| "Volume": 2505431 | |
| }, | |
| { | |
| "Date": "2010/12/30", | |
| "Open": 65.11, | |
| "High": 65.23, | |
| "Low": 64.73, | |
| "Close": 65.01, | |
| "Volume": 2343020 | |
| }, | |
| { | |
| "Date": "2010/12/31", | |
| "Open": 64.9, | |
| "High": 65.29, | |
| "Low": 64.62, | |
| "Close": 65.26, | |
| "Volume": 2137676 | |
| }, | |
| { | |
| "Date": "2011/01/03", | |
| "Open": 66.15, | |
| "High": 66.68, | |
| "Low": 66, | |
| "Close": 66.4, | |
| "Volume": 8076267 | |
| }, | |
| { | |
| "Date": "2011/01/04", | |
| "Open": 66.79, | |
| "High": 67.61, | |
| "Low": 66.51, | |
| "Close": 66.94, | |
| "Volume": 7979820 | |
| }, | |
| { | |
| "Date": "2011/01/05", | |
| "Open": 66.55, | |
| "High": 67.55, | |
| "Low": 66.49, | |
| "Close": 67.48, | |
| "Volume": 5889933 | |
| }, | |
| { | |
| "Date": "2011/01/06", | |
| "Open": 67.46, | |
| "High": 69.35, | |
| "Low": 67.46, | |
| "Close": 68.8, | |
| "Volume": 7507113 | |
| }, | |
| { | |
| "Date": "2011/01/07", | |
| "Open": 69.16, | |
| "High": 70.1, | |
| "Low": 68.8, | |
| "Close": 69.38, | |
| "Volume": 6804987 | |
| }, | |
| { | |
| "Date": "2011/01/10", | |
| "Open": 69.42, | |
| "High": 69.66, | |
| "Low": 68.35, | |
| "Close": 69.09, | |
| "Volume": 4407094 | |
| }, | |
| { | |
| "Date": "2011/01/11", | |
| "Open": 69.47, | |
| "High": 69.88, | |
| "Low": 68.67, | |
| "Close": 68.96, | |
| "Volume": 4446521 | |
| }, | |
| { | |
| "Date": "2011/01/12", | |
| "Open": 69.6, | |
| "High": 70.49, | |
| "Low": 69.51, | |
| "Close": 70.15, | |
| "Volume": 5936214 | |
| }, | |
| { | |
| "Date": "2011/01/13", | |
| "Open": 70.29, | |
| "High": 70.5, | |
| "Low": 69.62, | |
| "Close": 69.83, | |
| "Volume": 4044835 | |
| }, | |
| { | |
| "Date": "2011/01/14", | |
| "Open": 70.07, | |
| "High": 70.07, | |
| "Low": 70.07, | |
| "Close": 70.07, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2011/01/18", | |
| "Open": 70.86, | |
| "High": 72.57, | |
| "Low": 70.23, | |
| "Close": 72.47, | |
| "Volume": 9631611 | |
| }, | |
| { | |
| "Date": "2011/01/19", | |
| "Open": 72.68, | |
| "High": 72.99, | |
| "Low": 71.18, | |
| "Close": 71.73, | |
| "Volume": 8594621 | |
| }, | |
| { | |
| "Date": "2011/01/20", | |
| "Open": 71.35, | |
| "High": 71.96, | |
| "Low": 70.36, | |
| "Close": 71.12, | |
| "Volume": 6919150 | |
| }, | |
| { | |
| "Date": "2011/01/21", | |
| "Open": 71.91, | |
| "High": 72.22, | |
| "Low": 71.34, | |
| "Close": 71.68, | |
| "Volume": 4448839 | |
| }, | |
| { | |
| "Date": "2011/01/24", | |
| "Open": 71.52, | |
| "High": 72.82, | |
| "Low": 71.51, | |
| "Close": 72.73, | |
| "Volume": 5503636 | |
| }, | |
| { | |
| "Date": "2011/01/25", | |
| "Open": 72.49, | |
| "High": 72.73, | |
| "Low": 71.31, | |
| "Close": 72.24, | |
| "Volume": 5186610 | |
| }, | |
| { | |
| "Date": "2011/01/26", | |
| "Open": 69.99, | |
| "High": 70.48, | |
| "Low": 69.11, | |
| "Close": 70.02, | |
| "Volume": 13110999 | |
| }, | |
| { | |
| "Date": "2011/01/27", | |
| "Open": 70.01, | |
| "High": 71, | |
| "Low": 70, | |
| "Close": 70.56, | |
| "Volume": 5752015 | |
| }, | |
| { | |
| "Date": "2011/01/28", | |
| "Open": 70.8, | |
| "High": 70.95, | |
| "Low": 69, | |
| "Close": 69.23, | |
| "Volume": 5376413 | |
| }, | |
| { | |
| "Date": "2011/01/31", | |
| "Open": 69.26, | |
| "High": 69.96, | |
| "Low": 69.12, | |
| "Close": 69.48, | |
| "Volume": 4559711 | |
| }, | |
| { | |
| "Date": "2011/02/01", | |
| "Open": 70, | |
| "High": 70.5, | |
| "Low": 69.6, | |
| "Close": 70.29, | |
| "Volume": 4781902 | |
| }, | |
| { | |
| "Date": "2011/02/02", | |
| "Open": 69.83, | |
| "High": 71.19, | |
| "Low": 69.8, | |
| "Close": 71, | |
| "Volume": 4254074 | |
| }, | |
| { | |
| "Date": "2011/02/03", | |
| "Open": 71, | |
| "High": 71.38, | |
| "Low": 70.62, | |
| "Close": 70.98, | |
| "Volume": 5093983 | |
| }, | |
| { | |
| "Date": "2011/02/04", | |
| "Open": 70.9, | |
| "High": 71.64, | |
| "Low": 70.68, | |
| "Close": 71.38, | |
| "Volume": 4080392 | |
| }, | |
| { | |
| "Date": "2011/02/07", | |
| "Open": 71.43, | |
| "High": 72.11, | |
| "Low": 71.15, | |
| "Close": 71.93, | |
| "Volume": 4159276 | |
| }, | |
| { | |
| "Date": "2011/02/08", | |
| "Open": 72.17, | |
| "High": 72.82, | |
| "Low": 72.02, | |
| "Close": 72.71, | |
| "Volume": 4089156 | |
| }, | |
| { | |
| "Date": "2011/02/09", | |
| "Open": 72.39, | |
| "High": 72.71, | |
| "Low": 72, | |
| "Close": 72.63, | |
| "Volume": 4566257 | |
| }, | |
| { | |
| "Date": "2011/02/10", | |
| "Open": 72.43, | |
| "High": 72.99, | |
| "Low": 71.85, | |
| "Close": 72.66, | |
| "Volume": 4916926 | |
| }, | |
| { | |
| "Date": "2011/02/11", | |
| "Open": 72.24, | |
| "High": 72.69, | |
| "Low": 71.92, | |
| "Close": 72.14, | |
| "Volume": 4077796 | |
| }, | |
| { | |
| "Date": "2011/02/14", | |
| "Open": 72.7, | |
| "High": 72.7, | |
| "Low": 71.6, | |
| "Close": 72.26, | |
| "Volume": 4092314 | |
| }, | |
| { | |
| "Date": "2011/02/15", | |
| "Open": 71.92, | |
| "High": 72.02, | |
| "Low": 71.09, | |
| "Close": 71.4, | |
| "Volume": 4388197 | |
| }, | |
| { | |
| "Date": "2011/02/16", | |
| "Open": 71.71, | |
| "High": 72.62, | |
| "Low": 71.46, | |
| "Close": 72.48, | |
| "Volume": 4462368 | |
| }, | |
| { | |
| "Date": "2011/02/17", | |
| "Open": 72.42, | |
| "High": 72.51, | |
| "Low": 71.94, | |
| "Close": 72.24, | |
| "Volume": 3046369 | |
| }, | |
| { | |
| "Date": "2011/02/18", | |
| "Open": 73.04, | |
| "High": 73.04, | |
| "Low": 73.04, | |
| "Close": 73.04, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2011/02/22", | |
| "Open": 72.35, | |
| "High": 72.49, | |
| "Low": 70.38, | |
| "Close": 70.93, | |
| "Volume": 5561369 | |
| }, | |
| { | |
| "Date": "2011/02/23", | |
| "Open": 70.94, | |
| "High": 71.49, | |
| "Low": 70, | |
| "Close": 70.23, | |
| "Volume": 5553517 | |
| }, | |
| { | |
| "Date": "2011/02/24", | |
| "Open": 70.35, | |
| "High": 72.5, | |
| "Low": 70.09, | |
| "Close": 70.76, | |
| "Volume": 7015671 | |
| }, | |
| { | |
| "Date": "2011/02/25", | |
| "Open": 73.94, | |
| "High": 74.29, | |
| "Low": 72.06, | |
| "Close": 72.3, | |
| "Volume": 8127868 | |
| }, | |
| { | |
| "Date": "2011/02/28", | |
| "Open": 72.47, | |
| "High": 72.9, | |
| "Low": 71.7, | |
| "Close": 72.01, | |
| "Volume": 4104971 | |
| }, | |
| { | |
| "Date": "2011/03/01", | |
| "Open": 71.93, | |
| "High": 72.23, | |
| "Low": 69.99, | |
| "Close": 70.12, | |
| "Volume": 5186546 | |
| }, | |
| { | |
| "Date": "2011/03/02", | |
| "Open": 70.11, | |
| "High": 70.4, | |
| "Low": 68.6, | |
| "Close": 69.57, | |
| "Volume": 7070647 | |
| }, | |
| { | |
| "Date": "2011/03/03", | |
| "Open": 70.13, | |
| "High": 71.83, | |
| "Low": 70.13, | |
| "Close": 71.71, | |
| "Volume": 5457873 | |
| }, | |
| { | |
| "Date": "2011/03/04", | |
| "Open": 71.8, | |
| "High": 71.87, | |
| "Low": 70.28, | |
| "Close": 71.8, | |
| "Volume": 5707248 | |
| }, | |
| { | |
| "Date": "2011/03/07", | |
| "Open": 71.6, | |
| "High": 72.07, | |
| "Low": 69.91, | |
| "Close": 70.88, | |
| "Volume": 5133965 | |
| }, | |
| { | |
| "Date": "2011/03/08", | |
| "Open": 71.48, | |
| "High": 72.5, | |
| "Low": 71.18, | |
| "Close": 72.04, | |
| "Volume": 5663929 | |
| }, | |
| { | |
| "Date": "2011/03/09", | |
| "Open": 72.01, | |
| "High": 72.42, | |
| "Low": 71.33, | |
| "Close": 72.09, | |
| "Volume": 5381980 | |
| }, | |
| { | |
| "Date": "2011/03/10", | |
| "Open": 71.31, | |
| "High": 72.39, | |
| "Low": 70.51, | |
| "Close": 71.29, | |
| "Volume": 5511190 | |
| }, | |
| { | |
| "Date": "2011/03/11", | |
| "Open": 70.29, | |
| "High": 71.89, | |
| "Low": 70.26, | |
| "Close": 71.64, | |
| "Volume": 3865232 | |
| }, | |
| { | |
| "Date": "2011/03/14", | |
| "Open": 71.17, | |
| "High": 71.23, | |
| "Low": 69.9, | |
| "Close": 70.74, | |
| "Volume": 4381158 | |
| }, | |
| { | |
| "Date": "2011/03/15", | |
| "Open": 68.34, | |
| "High": 70.23, | |
| "Low": 68.34, | |
| "Close": 69.69, | |
| "Volume": 6253202 | |
| }, | |
| { | |
| "Date": "2011/03/16", | |
| "Open": 69.23, | |
| "High": 69.67, | |
| "Low": 67.34, | |
| "Close": 67.69, | |
| "Volume": 9632331 | |
| }, | |
| { | |
| "Date": "2011/03/17", | |
| "Open": 68.58, | |
| "High": 69.03, | |
| "Low": 67.85, | |
| "Close": 68.3, | |
| "Volume": 4412615 | |
| }, | |
| { | |
| "Date": "2011/03/18", | |
| "Open": 69.21, | |
| "High": 69.58, | |
| "Low": 68.67, | |
| "Close": 69.1, | |
| "Volume": 5067064 | |
| }, | |
| { | |
| "Date": "2011/03/21", | |
| "Open": 70.29, | |
| "High": 71.68, | |
| "Low": 70.04, | |
| "Close": 71.2, | |
| "Volume": 5298771 | |
| }, | |
| { | |
| "Date": "2011/03/22", | |
| "Open": 71.18, | |
| "High": 72.1, | |
| "Low": 70.72, | |
| "Close": 71.85, | |
| "Volume": 4728887 | |
| }, | |
| { | |
| "Date": "2011/03/23", | |
| "Open": 71.62, | |
| "High": 73.07, | |
| "Low": 71.14, | |
| "Close": 72.72, | |
| "Volume": 5334654 | |
| }, | |
| { | |
| "Date": "2011/03/24", | |
| "Open": 73.24, | |
| "High": 73.33, | |
| "Low": 72.33, | |
| "Close": 72.76, | |
| "Volume": 4361482 | |
| }, | |
| { | |
| "Date": "2011/03/25", | |
| "Open": 72.94, | |
| "High": 73.5, | |
| "Low": 72.33, | |
| "Close": 73.34, | |
| "Volume": 4699751 | |
| }, | |
| { | |
| "Date": "2011/03/28", | |
| "Open": 73.5, | |
| "High": 73.69, | |
| "Low": 73.11, | |
| "Close": 73.3, | |
| "Volume": 3858494 | |
| }, | |
| { | |
| "Date": "2011/03/29", | |
| "Open": 73.07, | |
| "High": 73.93, | |
| "Low": 73.03, | |
| "Close": 73.62, | |
| "Volume": 4784479 | |
| }, | |
| { | |
| "Date": "2011/03/30", | |
| "Open": 73.93, | |
| "High": 74.14, | |
| "Low": 73.35, | |
| "Close": 73.8, | |
| "Volume": 3877633 | |
| }, | |
| { | |
| "Date": "2011/03/31", | |
| "Open": 73.81, | |
| "High": 74.47, | |
| "Low": 73.47, | |
| "Close": 73.93, | |
| "Volume": 4200252 | |
| }, | |
| { | |
| "Date": "2011/04/01", | |
| "Open": 74.29, | |
| "High": 74.85, | |
| "Low": 73.94, | |
| "Close": 74.01, | |
| "Volume": 3869760 | |
| }, | |
| { | |
| "Date": "2011/04/04", | |
| "Open": 73.38, | |
| "High": 74.11, | |
| "Low": 73.37, | |
| "Close": 73.95, | |
| "Volume": 3699819 | |
| }, | |
| { | |
| "Date": "2011/04/05", | |
| "Open": 73.51, | |
| "High": 74.45, | |
| "Low": 72.71, | |
| "Close": 73.23, | |
| "Volume": 5231998 | |
| }, | |
| { | |
| "Date": "2011/04/06", | |
| "Open": 73.33, | |
| "High": 73.93, | |
| "Low": 72.8, | |
| "Close": 73.72, | |
| "Volume": 4804410 | |
| }, | |
| { | |
| "Date": "2011/04/07", | |
| "Open": 73.74, | |
| "High": 74.58, | |
| "Low": 73.68, | |
| "Close": 74.29, | |
| "Volume": 4379128 | |
| }, | |
| { | |
| "Date": "2011/04/08", | |
| "Open": 74.66, | |
| "High": 74.85, | |
| "Low": 73.04, | |
| "Close": 73.47, | |
| "Volume": 3104783 | |
| }, | |
| { | |
| "Date": "2011/04/11", | |
| "Open": 73.65, | |
| "High": 74.28, | |
| "Low": 73.5, | |
| "Close": 73.76, | |
| "Volume": 2694958 | |
| }, | |
| { | |
| "Date": "2011/04/12", | |
| "Open": 73.22, | |
| "High": 73.58, | |
| "Low": 72.96, | |
| "Close": 73.08, | |
| "Volume": 3444077 | |
| }, | |
| { | |
| "Date": "2011/04/13", | |
| "Open": 73.33, | |
| "High": 73.71, | |
| "Low": 71.55, | |
| "Close": 72.13, | |
| "Volume": 5082925 | |
| }, | |
| { | |
| "Date": "2011/04/14", | |
| "Open": 71.83, | |
| "High": 72.47, | |
| "Low": 70.88, | |
| "Close": 72.3, | |
| "Volume": 4092711 | |
| }, | |
| { | |
| "Date": "2011/04/15", | |
| "Open": 72.45, | |
| "High": 72.98, | |
| "Low": 72.02, | |
| "Close": 72.6, | |
| "Volume": 4177618 | |
| }, | |
| { | |
| "Date": "2011/04/18", | |
| "Open": 72.72, | |
| "High": 73.28, | |
| "Low": 71.75, | |
| "Close": 72.79, | |
| "Volume": 6228799 | |
| }, | |
| { | |
| "Date": "2011/04/19", | |
| "Open": 72.97, | |
| "High": 73.63, | |
| "Low": 72.64, | |
| "Close": 73.15, | |
| "Volume": 4353471 | |
| }, | |
| { | |
| "Date": "2011/04/20", | |
| "Open": 74.21, | |
| "High": 75.32, | |
| "Low": 74.15, | |
| "Close": 75.07, | |
| "Volume": 6365139 | |
| }, | |
| { | |
| "Date": "2011/04/21", | |
| "Open": 75.44, | |
| "High": 75.44, | |
| "Low": 75.44, | |
| "Close": 75.44, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2011/04/25", | |
| "Open": 75.51, | |
| "High": 75.56, | |
| "Low": 74.68, | |
| "Close": 74.9, | |
| "Volume": 2524915 | |
| }, | |
| { | |
| "Date": "2011/04/26", | |
| "Open": 75.31, | |
| "High": 75.85, | |
| "Low": 75.01, | |
| "Close": 75.55, | |
| "Volume": 5102817 | |
| }, | |
| { | |
| "Date": "2011/04/27", | |
| "Open": 76.03, | |
| "High": 77.31, | |
| "Low": 75.05, | |
| "Close": 76.12, | |
| "Volume": 7464019 | |
| }, | |
| { | |
| "Date": "2011/04/28", | |
| "Open": 76.03, | |
| "High": 78.86, | |
| "Low": 76.02, | |
| "Close": 78.55, | |
| "Volume": 7360867 | |
| }, | |
| { | |
| "Date": "2011/04/29", | |
| "Open": 78.88, | |
| "High": 80.34, | |
| "Low": 78.85, | |
| "Close": 79.78, | |
| "Volume": 8050416 | |
| }, | |
| { | |
| "Date": "2011/05/02", | |
| "Open": 80.35, | |
| "High": 80.65, | |
| "Low": 79.16, | |
| "Close": 79.53, | |
| "Volume": 5635900 | |
| }, | |
| { | |
| "Date": "2011/05/03", | |
| "Open": 79.24, | |
| "High": 80.21, | |
| "Low": 79.01, | |
| "Close": 79.51, | |
| "Volume": 4729968 | |
| }, | |
| { | |
| "Date": "2011/05/04", | |
| "Open": 79.7, | |
| "High": 80, | |
| "Low": 78.76, | |
| "Close": 78.84, | |
| "Volume": 5738602 | |
| }, | |
| { | |
| "Date": "2011/05/05", | |
| "Open": 78.52, | |
| "High": 79.74, | |
| "Low": 78.09, | |
| "Close": 78.45, | |
| "Volume": 4721112 | |
| }, | |
| { | |
| "Date": "2011/05/06", | |
| "Open": 79.14, | |
| "High": 80.04, | |
| "Low": 78.97, | |
| "Close": 79.31, | |
| "Volume": 4569364 | |
| }, | |
| { | |
| "Date": "2011/05/09", | |
| "Open": 79.31, | |
| "High": 80.15, | |
| "Low": 79.15, | |
| "Close": 79.64, | |
| "Volume": 3137617 | |
| }, | |
| { | |
| "Date": "2011/05/10", | |
| "Open": 79.76, | |
| "High": 80.42, | |
| "Low": 79.76, | |
| "Close": 79.95, | |
| "Volume": 3855888 | |
| }, | |
| { | |
| "Date": "2011/05/11", | |
| "Open": 79.64, | |
| "High": 79.8, | |
| "Low": 78.73, | |
| "Close": 79.08, | |
| "Volume": 3854565 | |
| }, | |
| { | |
| "Date": "2011/05/12", | |
| "Open": 79.04, | |
| "High": 79.75, | |
| "Low": 78.48, | |
| "Close": 79.41, | |
| "Volume": 3710234 | |
| }, | |
| { | |
| "Date": "2011/05/13", | |
| "Open": 79.61, | |
| "High": 80.09, | |
| "Low": 78.56, | |
| "Close": 79.03, | |
| "Volume": 3809897 | |
| }, | |
| { | |
| "Date": "2011/05/16", | |
| "Open": 78.66, | |
| "High": 78.81, | |
| "Low": 77.65, | |
| "Close": 77.77, | |
| "Volume": 3801072 | |
| }, | |
| { | |
| "Date": "2011/05/17", | |
| "Open": 77.61, | |
| "High": 77.73, | |
| "Low": 75.83, | |
| "Close": 76.68, | |
| "Volume": 5202027 | |
| }, | |
| { | |
| "Date": "2011/05/18", | |
| "Open": 76.78, | |
| "High": 77.49, | |
| "Low": 76.6, | |
| "Close": 77.14, | |
| "Volume": 3637977 | |
| }, | |
| { | |
| "Date": "2011/05/19", | |
| "Open": 77.41, | |
| "High": 78.45, | |
| "Low": 77.25, | |
| "Close": 78.02, | |
| "Volume": 3346199 | |
| }, | |
| { | |
| "Date": "2011/05/20", | |
| "Open": 77.89, | |
| "High": 77.99, | |
| "Low": 77.26, | |
| "Close": 77.52, | |
| "Volume": 4002819 | |
| }, | |
| { | |
| "Date": "2011/05/23", | |
| "Open": 76.55, | |
| "High": 76.76, | |
| "Low": 75.77, | |
| "Close": 76.28, | |
| "Volume": 3589447 | |
| }, | |
| { | |
| "Date": "2011/05/24", | |
| "Open": 76.46, | |
| "High": 76.71, | |
| "Low": 75.24, | |
| "Close": 75.57, | |
| "Volume": 3784298 | |
| }, | |
| { | |
| "Date": "2011/05/25", | |
| "Open": 75.26, | |
| "High": 76.78, | |
| "Low": 75.13, | |
| "Close": 76.32, | |
| "Volume": 4134831 | |
| }, | |
| { | |
| "Date": "2011/05/26", | |
| "Open": 76.54, | |
| "High": 76.92, | |
| "Low": 75.94, | |
| "Close": 76.66, | |
| "Volume": 4378219 | |
| }, | |
| { | |
| "Date": "2011/05/27", | |
| "Open": 76.99, | |
| "High": 76.99, | |
| "Low": 76.99, | |
| "Close": 76.99, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2011/05/31", | |
| "Open": 77.8, | |
| "High": 78.35, | |
| "Low": 77.41, | |
| "Close": 78.03, | |
| "Volume": 4708759 | |
| }, | |
| { | |
| "Date": "2011/06/01", | |
| "Open": 77.95, | |
| "High": 78.1, | |
| "Low": 75.26, | |
| "Close": 75.35, | |
| "Volume": 5259475 | |
| }, | |
| { | |
| "Date": "2011/06/02", | |
| "Open": 75.44, | |
| "High": 76.34, | |
| "Low": 75.3, | |
| "Close": 75.69, | |
| "Volume": 3606253 | |
| }, | |
| { | |
| "Date": "2011/06/03", | |
| "Open": 74.71, | |
| "High": 75.05, | |
| "Low": 74.09, | |
| "Close": 74.84, | |
| "Volume": 4239243 | |
| }, | |
| { | |
| "Date": "2011/06/06", | |
| "Open": 74.76, | |
| "High": 75.27, | |
| "Low": 74.42, | |
| "Close": 74.58, | |
| "Volume": 3310389 | |
| }, | |
| { | |
| "Date": "2011/06/07", | |
| "Open": 74.79, | |
| "High": 75.1, | |
| "Low": 74.16, | |
| "Close": 74.18, | |
| "Volume": 3390458 | |
| }, | |
| { | |
| "Date": "2011/06/08", | |
| "Open": 74.13, | |
| "High": 74.4, | |
| "Low": 73.65, | |
| "Close": 73.85, | |
| "Volume": 3772183 | |
| }, | |
| { | |
| "Date": "2011/06/09", | |
| "Open": 73.83, | |
| "High": 74.55, | |
| "Low": 73.43, | |
| "Close": 74.18, | |
| "Volume": 2960724 | |
| }, | |
| { | |
| "Date": "2011/06/10", | |
| "Open": 73.81, | |
| "High": 74, | |
| "Low": 72.61, | |
| "Close": 72.69, | |
| "Volume": 5140712 | |
| }, | |
| { | |
| "Date": "2011/06/13", | |
| "Open": 73.06, | |
| "High": 73.41, | |
| "Low": 72.69, | |
| "Close": 72.94, | |
| "Volume": 4087214 | |
| }, | |
| { | |
| "Date": "2011/06/14", | |
| "Open": 73.34, | |
| "High": 75.02, | |
| "Low": 73.19, | |
| "Close": 74.64, | |
| "Volume": 4775610 | |
| }, | |
| { | |
| "Date": "2011/06/15", | |
| "Open": 74.07, | |
| "High": 75.51, | |
| "Low": 73.57, | |
| "Close": 73.85, | |
| "Volume": 6532419 | |
| }, | |
| { | |
| "Date": "2011/06/16", | |
| "Open": 73.74, | |
| "High": 74.58, | |
| "Low": 73.45, | |
| "Close": 74.01, | |
| "Volume": 4446439 | |
| }, | |
| { | |
| "Date": "2011/06/17", | |
| "Open": 74.62, | |
| "High": 74.93, | |
| "Low": 73.76, | |
| "Close": 74.16, | |
| "Volume": 5539477 | |
| }, | |
| { | |
| "Date": "2011/06/20", | |
| "Open": 73.96, | |
| "High": 74.8, | |
| "Low": 73.51, | |
| "Close": 74.52, | |
| "Volume": 3812425 | |
| }, | |
| { | |
| "Date": "2011/06/21", | |
| "Open": 75.02, | |
| "High": 75.02, | |
| "Low": 73.78, | |
| "Close": 73.98, | |
| "Volume": 5494429 | |
| }, | |
| { | |
| "Date": "2011/06/22", | |
| "Open": 73.59, | |
| "High": 73.66, | |
| "Low": 72.06, | |
| "Close": 72.12, | |
| "Volume": 7239345 | |
| }, | |
| { | |
| "Date": "2011/06/23", | |
| "Open": 71.17, | |
| "High": 71.63, | |
| "Low": 70.29, | |
| "Close": 71.25, | |
| "Volume": 8040670 | |
| }, | |
| { | |
| "Date": "2011/06/24", | |
| "Open": 71.37, | |
| "High": 71.57, | |
| "Low": 70.73, | |
| "Close": 71.26, | |
| "Volume": 6088445 | |
| }, | |
| { | |
| "Date": "2011/06/27", | |
| "Open": 71.44, | |
| "High": 71.94, | |
| "Low": 71.33, | |
| "Close": 71.62, | |
| "Volume": 4028127 | |
| }, | |
| { | |
| "Date": "2011/06/28", | |
| "Open": 71.82, | |
| "High": 72.24, | |
| "Low": 71.4, | |
| "Close": 72.09, | |
| "Volume": 3837837 | |
| }, | |
| { | |
| "Date": "2011/06/29", | |
| "Open": 72.22, | |
| "High": 72.96, | |
| "Low": 71.86, | |
| "Close": 72.72, | |
| "Volume": 3913885 | |
| }, | |
| { | |
| "Date": "2011/06/30", | |
| "Open": 73, | |
| "High": 74.1, | |
| "Low": 72.9, | |
| "Close": 73.93, | |
| "Volume": 4245732 | |
| }, | |
| { | |
| "Date": "2011/07/01", | |
| "Open": 74.27, | |
| "High": 74.27, | |
| "Low": 74.27, | |
| "Close": 74.27, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2011/07/05", | |
| "Open": 74.17, | |
| "High": 74.73, | |
| "Low": 73.85, | |
| "Close": 74.15, | |
| "Volume": 3128376 | |
| }, | |
| { | |
| "Date": "2011/07/06", | |
| "Open": 74.13, | |
| "High": 75.16, | |
| "Low": 74.01, | |
| "Close": 74.74, | |
| "Volume": 3757881 | |
| }, | |
| { | |
| "Date": "2011/07/07", | |
| "Open": 75.33, | |
| "High": 76.2, | |
| "Low": 74.85, | |
| "Close": 75.99, | |
| "Volume": 4977837 | |
| }, | |
| { | |
| "Date": "2011/07/08", | |
| "Open": 75.58, | |
| "High": 75.58, | |
| "Low": 74.57, | |
| "Close": 75.07, | |
| "Volume": 4051169 | |
| }, | |
| { | |
| "Date": "2011/07/11", | |
| "Open": 74.17, | |
| "High": 74.73, | |
| "Low": 73, | |
| "Close": 73.35, | |
| "Volume": 4379012 | |
| }, | |
| { | |
| "Date": "2011/07/12", | |
| "Open": 73.62, | |
| "High": 73.86, | |
| "Low": 71.79, | |
| "Close": 71.93, | |
| "Volume": 5772914 | |
| }, | |
| { | |
| "Date": "2011/07/13", | |
| "Open": 72.56, | |
| "High": 73.25, | |
| "Low": 71.86, | |
| "Close": 72.17, | |
| "Volume": 4707779 | |
| }, | |
| { | |
| "Date": "2011/07/14", | |
| "Open": 71.94, | |
| "High": 72.32, | |
| "Low": 71, | |
| "Close": 71.19, | |
| "Volume": 5692256 | |
| }, | |
| { | |
| "Date": "2011/07/15", | |
| "Open": 71.7, | |
| "High": 71.71, | |
| "Low": 70.85, | |
| "Close": 71.28, | |
| "Volume": 4058557 | |
| }, | |
| { | |
| "Date": "2011/07/18", | |
| "Open": 70.66, | |
| "High": 70.7, | |
| "Low": 69.07, | |
| "Close": 69.55, | |
| "Volume": 7295227 | |
| }, | |
| { | |
| "Date": "2011/07/19", | |
| "Open": 70.11, | |
| "High": 70.99, | |
| "Low": 69.31, | |
| "Close": 70.53, | |
| "Volume": 7434351 | |
| }, | |
| { | |
| "Date": "2011/07/20", | |
| "Open": 71.12, | |
| "High": 73.3, | |
| "Low": 70.76, | |
| "Close": 72.07, | |
| "Volume": 8026155 | |
| }, | |
| { | |
| "Date": "2011/07/21", | |
| "Open": 72.58, | |
| "High": 73.25, | |
| "Low": 72, | |
| "Close": 72.89, | |
| "Volume": 4302417 | |
| }, | |
| { | |
| "Date": "2011/07/22", | |
| "Open": 73.19, | |
| "High": 73.19, | |
| "Low": 72.24, | |
| "Close": 72.67, | |
| "Volume": 2921707 | |
| }, | |
| { | |
| "Date": "2011/07/25", | |
| "Open": 71.38, | |
| "High": 72.01, | |
| "Low": 71.01, | |
| "Close": 71.31, | |
| "Volume": 3990748 | |
| }, | |
| { | |
| "Date": "2011/07/26", | |
| "Open": 71.38, | |
| "High": 71.44, | |
| "Low": 69.86, | |
| "Close": 70.16, | |
| "Volume": 7070440 | |
| }, | |
| { | |
| "Date": "2011/07/27", | |
| "Open": 71.73, | |
| "High": 73.2, | |
| "Low": 70.53, | |
| "Close": 70.63, | |
| "Volume": 9807768 | |
| }, | |
| { | |
| "Date": "2011/07/28", | |
| "Open": 71, | |
| "High": 72.33, | |
| "Low": 70.59, | |
| "Close": 70.66, | |
| "Volume": 5450001 | |
| }, | |
| { | |
| "Date": "2011/07/29", | |
| "Open": 70, | |
| "High": 71.11, | |
| "Low": 69.25, | |
| "Close": 70.47, | |
| "Volume": 5964349 | |
| }, | |
| { | |
| "Date": "2011/08/01", | |
| "Open": 71.61, | |
| "High": 71.63, | |
| "Low": 69.53, | |
| "Close": 70.33, | |
| "Volume": 5558320 | |
| }, | |
| { | |
| "Date": "2011/08/02", | |
| "Open": 69.56, | |
| "High": 70.29, | |
| "Low": 67.69, | |
| "Close": 67.7, | |
| "Volume": 7052360 | |
| }, | |
| { | |
| "Date": "2011/08/03", | |
| "Open": 67.89, | |
| "High": 68.11, | |
| "Low": 66.1, | |
| "Close": 67.34, | |
| "Volume": 6750274 | |
| }, | |
| { | |
| "Date": "2011/08/04", | |
| "Open": 66.36, | |
| "High": 66.38, | |
| "Low": 63, | |
| "Close": 63.09, | |
| "Volume": 10709104 | |
| }, | |
| { | |
| "Date": "2011/08/05", | |
| "Open": 64.09, | |
| "High": 64.45, | |
| "Low": 61.41, | |
| "Close": 62.75, | |
| "Volume": 11643681 | |
| }, | |
| { | |
| "Date": "2011/08/08", | |
| "Open": 61.1, | |
| "High": 61.81, | |
| "Low": 58.61, | |
| "Close": 58.71, | |
| "Volume": 13562569 | |
| }, | |
| { | |
| "Date": "2011/08/09", | |
| "Open": 60.04, | |
| "High": 62.46, | |
| "Low": 58.76, | |
| "Close": 62.34, | |
| "Volume": 14124373 | |
| }, | |
| { | |
| "Date": "2011/08/10", | |
| "Open": 60.92, | |
| "High": 61.2, | |
| "Low": 57.23, | |
| "Close": 57.41, | |
| "Volume": 13551335 | |
| }, | |
| { | |
| "Date": "2011/08/11", | |
| "Open": 57.65, | |
| "High": 59.57, | |
| "Low": 56.01, | |
| "Close": 58.85, | |
| "Volume": 15539708 | |
| }, | |
| { | |
| "Date": "2011/08/12", | |
| "Open": 59.98, | |
| "High": 61.87, | |
| "Low": 59.16, | |
| "Close": 61.75, | |
| "Volume": 10083494 | |
| }, | |
| { | |
| "Date": "2011/08/15", | |
| "Open": 62.06, | |
| "High": 62.73, | |
| "Low": 61.37, | |
| "Close": 62.7, | |
| "Volume": 6933515 | |
| }, | |
| { | |
| "Date": "2011/08/16", | |
| "Open": 61.73, | |
| "High": 62.98, | |
| "Low": 61.41, | |
| "Close": 62.23, | |
| "Volume": 6841309 | |
| }, | |
| { | |
| "Date": "2011/08/17", | |
| "Open": 62.44, | |
| "High": 62.92, | |
| "Low": 61.61, | |
| "Close": 62.18, | |
| "Volume": 6263385 | |
| }, | |
| { | |
| "Date": "2011/08/18", | |
| "Open": 60.4, | |
| "High": 60.72, | |
| "Low": 58.22, | |
| "Close": 58.93, | |
| "Volume": 8110316 | |
| }, | |
| { | |
| "Date": "2011/08/19", | |
| "Open": 58.3, | |
| "High": 59.43, | |
| "Low": 57.47, | |
| "Close": 57.54, | |
| "Volume": 9229886 | |
| }, | |
| { | |
| "Date": "2011/08/22", | |
| "Open": 59.14, | |
| "High": 59.36, | |
| "Low": 58.04, | |
| "Close": 58.38, | |
| "Volume": 6863980 | |
| }, | |
| { | |
| "Date": "2011/08/23", | |
| "Open": 58.7, | |
| "High": 60.77, | |
| "Low": 58.19, | |
| "Close": 60.77, | |
| "Volume": 6527734 | |
| }, | |
| { | |
| "Date": "2011/08/24", | |
| "Open": 60.59, | |
| "High": 61.91, | |
| "Low": 60.45, | |
| "Close": 61.69, | |
| "Volume": 4853747 | |
| }, | |
| { | |
| "Date": "2011/08/25", | |
| "Open": 62.05, | |
| "High": 62.39, | |
| "Low": 60.5, | |
| "Close": 61.1, | |
| "Volume": 6443765 | |
| }, | |
| { | |
| "Date": "2011/08/26", | |
| "Open": 60.64, | |
| "High": 62.97, | |
| "Low": 60.13, | |
| "Close": 62.8, | |
| "Volume": 6201405 | |
| }, | |
| { | |
| "Date": "2011/08/29", | |
| "Open": 63.99, | |
| "High": 64.78, | |
| "Low": 63.6, | |
| "Close": 64.6, | |
| "Volume": 4303837 | |
| }, | |
| { | |
| "Date": "2011/08/30", | |
| "Open": 65.23, | |
| "High": 66.54, | |
| "Low": 64.8, | |
| "Close": 66.03, | |
| "Volume": 6984939 | |
| }, | |
| { | |
| "Date": "2011/08/31", | |
| "Open": 66.69, | |
| "High": 67.29, | |
| "Low": 66.14, | |
| "Close": 66.86, | |
| "Volume": 6807902 | |
| }, | |
| { | |
| "Date": "2011/09/01", | |
| "Open": 66.96, | |
| "High": 67.73, | |
| "Low": 66, | |
| "Close": 66.05, | |
| "Volume": 6170146 | |
| }, | |
| { | |
| "Date": "2011/09/02", | |
| "Open": 65.01, | |
| "High": 65.15, | |
| "Low": 63.71, | |
| "Close": 64.03, | |
| "Volume": 4735530 | |
| }, | |
| { | |
| "Date": "2011/09/06", | |
| "Open": 61.91, | |
| "High": 62.9, | |
| "Low": 61.22, | |
| "Close": 62.77, | |
| "Volume": 6478737 | |
| }, | |
| { | |
| "Date": "2011/09/07", | |
| "Open": 63.94, | |
| "High": 65.21, | |
| "Low": 63.42, | |
| "Close": 64.9, | |
| "Volume": 5533286 | |
| }, | |
| { | |
| "Date": "2011/09/08", | |
| "Open": 64.34, | |
| "High": 64.5, | |
| "Low": 62.61, | |
| "Close": 62.81, | |
| "Volume": 6870363 | |
| }, | |
| { | |
| "Date": "2011/09/09", | |
| "Open": 62.11, | |
| "High": 63.09, | |
| "Low": 61.44, | |
| "Close": 61.79, | |
| "Volume": 5415796 | |
| }, | |
| { | |
| "Date": "2011/09/12", | |
| "Open": 60.83, | |
| "High": 62.53, | |
| "Low": 60.33, | |
| "Close": 62.39, | |
| "Volume": 5521573 | |
| }, | |
| { | |
| "Date": "2011/09/13", | |
| "Open": 62.3, | |
| "High": 63.59, | |
| "Low": 62.03, | |
| "Close": 62.85, | |
| "Volume": 5283518 | |
| }, | |
| { | |
| "Date": "2011/09/14", | |
| "Open": 63.05, | |
| "High": 64.07, | |
| "Low": 61.64, | |
| "Close": 63.03, | |
| "Volume": 5782902 | |
| }, | |
| { | |
| "Date": "2011/09/15", | |
| "Open": 63.65, | |
| "High": 64.61, | |
| "Low": 63.45, | |
| "Close": 64.32, | |
| "Volume": 5263658 | |
| }, | |
| { | |
| "Date": "2011/09/16", | |
| "Open": 64.78, | |
| "High": 65.75, | |
| "Low": 64.52, | |
| "Close": 65.38, | |
| "Volume": 6928142 | |
| }, | |
| { | |
| "Date": "2011/09/19", | |
| "Open": 64.08, | |
| "High": 64.4, | |
| "Low": 62.95, | |
| "Close": 64.15, | |
| "Volume": 4837107 | |
| }, | |
| { | |
| "Date": "2011/09/20", | |
| "Open": 64.36, | |
| "High": 64.64, | |
| "Low": 63.5, | |
| "Close": 63.56, | |
| "Volume": 3431623 | |
| }, | |
| { | |
| "Date": "2011/09/21", | |
| "Open": 63.54, | |
| "High": 63.82, | |
| "Low": 60.99, | |
| "Close": 61.02, | |
| "Volume": 4524971 | |
| }, | |
| { | |
| "Date": "2011/09/22", | |
| "Open": 59.33, | |
| "High": 59.59, | |
| "Low": 57.53, | |
| "Close": 58.72, | |
| "Volume": 12055693 | |
| }, | |
| { | |
| "Date": "2011/09/23", | |
| "Open": 58.57, | |
| "High": 59.77, | |
| "Low": 58.06, | |
| "Close": 59.51, | |
| "Volume": 6239605 | |
| }, | |
| { | |
| "Date": "2011/09/26", | |
| "Open": 60.8, | |
| "High": 62.27, | |
| "Low": 60, | |
| "Close": 62.01, | |
| "Volume": 7033126 | |
| }, | |
| { | |
| "Date": "2011/09/27", | |
| "Open": 64.13, | |
| "High": 64.28, | |
| "Low": 62.41, | |
| "Close": 62.78, | |
| "Volume": 6410587 | |
| }, | |
| { | |
| "Date": "2011/09/28", | |
| "Open": 63.28, | |
| "High": 64.05, | |
| "Low": 61.81, | |
| "Close": 61.92, | |
| "Volume": 4695911 | |
| }, | |
| { | |
| "Date": "2011/09/29", | |
| "Open": 63.2, | |
| "High": 63.7, | |
| "Low": 61.36, | |
| "Close": 62.37, | |
| "Volume": 6094328 | |
| }, | |
| { | |
| "Date": "2011/09/30", | |
| "Open": 61.5, | |
| "High": 62.18, | |
| "Low": 60.45, | |
| "Close": 60.51, | |
| "Volume": 5467806 | |
| }, | |
| { | |
| "Date": "2011/10/03", | |
| "Open": 60.1, | |
| "High": 61.53, | |
| "Low": 57.85, | |
| "Close": 58.25, | |
| "Volume": 8291484 | |
| }, | |
| { | |
| "Date": "2011/10/04", | |
| "Open": 57.53, | |
| "High": 59.23, | |
| "Low": 56.9, | |
| "Close": 59.14, | |
| "Volume": 7840037 | |
| }, | |
| { | |
| "Date": "2011/10/05", | |
| "Open": 58.9, | |
| "High": 60.04, | |
| "Low": 58.65, | |
| "Close": 59.96, | |
| "Volume": 5825511 | |
| }, | |
| { | |
| "Date": "2011/10/06", | |
| "Open": 60.01, | |
| "High": 61.79, | |
| "Low": 59.45, | |
| "Close": 61.48, | |
| "Volume": 5565869 | |
| }, | |
| { | |
| "Date": "2011/10/07", | |
| "Open": 61.91, | |
| "High": 62.96, | |
| "Low": 61.43, | |
| "Close": 61.81, | |
| "Volume": 5580750 | |
| }, | |
| { | |
| "Date": "2011/10/10", | |
| "Open": 62.87, | |
| "High": 64.19, | |
| "Low": 62.75, | |
| "Close": 64.03, | |
| "Volume": 4605390 | |
| }, | |
| { | |
| "Date": "2011/10/11", | |
| "Open": 63.66, | |
| "High": 64.25, | |
| "Low": 63.5, | |
| "Close": 63.97, | |
| "Volume": 3192271 | |
| }, | |
| { | |
| "Date": "2011/10/12", | |
| "Open": 64.46, | |
| "High": 65.23, | |
| "Low": 64.13, | |
| "Close": 64.32, | |
| "Volume": 5136547 | |
| }, | |
| { | |
| "Date": "2011/10/13", | |
| "Open": 63.78, | |
| "High": 64.09, | |
| "Low": 63.05, | |
| "Close": 63.53, | |
| "Volume": 3154622 | |
| }, | |
| { | |
| "Date": "2011/10/14", | |
| "Open": 64, | |
| "High": 64.28, | |
| "Low": 63.41, | |
| "Close": 63.89, | |
| "Volume": 3840122 | |
| }, | |
| { | |
| "Date": "2011/10/17", | |
| "Open": 63.34, | |
| "High": 63.51, | |
| "Low": 61.66, | |
| "Close": 61.78, | |
| "Volume": 4873358 | |
| }, | |
| { | |
| "Date": "2011/10/18", | |
| "Open": 61.93, | |
| "High": 64.24, | |
| "Low": 61.33, | |
| "Close": 63.47, | |
| "Volume": 6168142 | |
| }, | |
| { | |
| "Date": "2011/10/19", | |
| "Open": 62.61, | |
| "High": 64.27, | |
| "Low": 62.53, | |
| "Close": 63.11, | |
| "Volume": 4849491 | |
| }, | |
| { | |
| "Date": "2011/10/20", | |
| "Open": 63.01, | |
| "High": 63.73, | |
| "Low": 62.18, | |
| "Close": 62.49, | |
| "Volume": 6291595 | |
| }, | |
| { | |
| "Date": "2011/10/21", | |
| "Open": 63.31, | |
| "High": 64.64, | |
| "Low": 63.1, | |
| "Close": 64.59, | |
| "Volume": 6256627 | |
| }, | |
| { | |
| "Date": "2011/10/24", | |
| "Open": 64.41, | |
| "High": 65.06, | |
| "Low": 63.92, | |
| "Close": 64.75, | |
| "Volume": 5190758 | |
| }, | |
| { | |
| "Date": "2011/10/25", | |
| "Open": 64.81, | |
| "High": 64.95, | |
| "Low": 63.55, | |
| "Close": 63.72, | |
| "Volume": 6529645 | |
| }, | |
| { | |
| "Date": "2011/10/26", | |
| "Open": 67.56, | |
| "High": 67.9, | |
| "Low": 65.8, | |
| "Close": 66.56, | |
| "Volume": 12700760 | |
| }, | |
| { | |
| "Date": "2011/10/27", | |
| "Open": 68.59, | |
| "High": 68.76, | |
| "Low": 67.18, | |
| "Close": 67.68, | |
| "Volume": 8606967 | |
| }, | |
| { | |
| "Date": "2011/10/28", | |
| "Open": 67.55, | |
| "High": 68.39, | |
| "Low": 67.31, | |
| "Close": 68.17, | |
| "Volume": 6102840 | |
| }, | |
| { | |
| "Date": "2011/10/31", | |
| "Open": 67.12, | |
| "High": 67.49, | |
| "Low": 65.74, | |
| "Close": 65.79, | |
| "Volume": 6879758 | |
| }, | |
| { | |
| "Date": "2011/11/01", | |
| "Open": 64.23, | |
| "High": 64.34, | |
| "Low": 62.37, | |
| "Close": 63.17, | |
| "Volume": 8963221 | |
| }, | |
| { | |
| "Date": "2011/11/02", | |
| "Open": 63.97, | |
| "High": 64.76, | |
| "Low": 63.83, | |
| "Close": 64.4, | |
| "Volume": 5783293 | |
| }, | |
| { | |
| "Date": "2011/11/03", | |
| "Open": 65.16, | |
| "High": 66.37, | |
| "Low": 64.5, | |
| "Close": 66.19, | |
| "Volume": 4897485 | |
| }, | |
| { | |
| "Date": "2011/11/04", | |
| "Open": 65.59, | |
| "High": 65.95, | |
| "Low": 65, | |
| "Close": 65.8, | |
| "Volume": 3458005 | |
| }, | |
| { | |
| "Date": "2011/11/07", | |
| "Open": 65.71, | |
| "High": 66.4, | |
| "Low": 65.17, | |
| "Close": 66.29, | |
| "Volume": 3624148 | |
| }, | |
| { | |
| "Date": "2011/11/08", | |
| "Open": 66.44, | |
| "High": 66.8, | |
| "Low": 65.45, | |
| "Close": 66.65, | |
| "Volume": 4827016 | |
| }, | |
| { | |
| "Date": "2011/11/09", | |
| "Open": 65.17, | |
| "High": 65.7, | |
| "Low": 64.33, | |
| "Close": 64.55, | |
| "Volume": 5753946 | |
| }, | |
| { | |
| "Date": "2011/11/10", | |
| "Open": 65.09, | |
| "High": 65.6, | |
| "Low": 64.59, | |
| "Close": 64.83, | |
| "Volume": 3854985 | |
| }, | |
| { | |
| "Date": "2011/11/11", | |
| "Open": 65.43, | |
| "High": 67.26, | |
| "Low": 65.43, | |
| "Close": 66.92, | |
| "Volume": 4398215 | |
| }, | |
| { | |
| "Date": "2011/11/14", | |
| "Open": 68.89, | |
| "High": 68.97, | |
| "Low": 67.7, | |
| "Close": 67.94, | |
| "Volume": 6367008 | |
| }, | |
| { | |
| "Date": "2011/11/15", | |
| "Open": 67.9, | |
| "High": 68.34, | |
| "Low": 67.05, | |
| "Close": 67.94, | |
| "Volume": 5112765 | |
| }, | |
| { | |
| "Date": "2011/11/16", | |
| "Open": 67.13, | |
| "High": 67.66, | |
| "Low": 66.2, | |
| "Close": 66.34, | |
| "Volume": 5353206 | |
| }, | |
| { | |
| "Date": "2011/11/17", | |
| "Open": 67.2, | |
| "High": 67.35, | |
| "Low": 65.41, | |
| "Close": 66.09, | |
| "Volume": 7125002 | |
| }, | |
| { | |
| "Date": "2011/11/18", | |
| "Open": 66.93, | |
| "High": 67.85, | |
| "Low": 66.29, | |
| "Close": 67.46, | |
| "Volume": 7055691 | |
| }, | |
| { | |
| "Date": "2011/11/21", | |
| "Open": 66.32, | |
| "High": 66.45, | |
| "Low": 64, | |
| "Close": 65.56, | |
| "Volume": 8102833 | |
| }, | |
| { | |
| "Date": "2011/11/22", | |
| "Open": 65.3, | |
| "High": 65.44, | |
| "Low": 63.88, | |
| "Close": 64.35, | |
| "Volume": 5001801 | |
| }, | |
| { | |
| "Date": "2011/11/23", | |
| "Open": 62.36, | |
| "High": 62.36, | |
| "Low": 62.36, | |
| "Close": 62.36, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2011/11/25", | |
| "Open": 62.16, | |
| "High": 63.62, | |
| "Low": 62.12, | |
| "Close": 62.78, | |
| "Volume": 2122270 | |
| }, | |
| { | |
| "Date": "2011/11/28", | |
| "Open": 64.53, | |
| "High": 65.63, | |
| "Low": 64.53, | |
| "Close": 64.99, | |
| "Volume": 4621077 | |
| }, | |
| { | |
| "Date": "2011/11/29", | |
| "Open": 65.02, | |
| "High": 66, | |
| "Low": 64.84, | |
| "Close": 65.26, | |
| "Volume": 5317818 | |
| }, | |
| { | |
| "Date": "2011/11/30", | |
| "Open": 67.08, | |
| "High": 68.75, | |
| "Low": 66.99, | |
| "Close": 68.69, | |
| "Volume": 8602614 | |
| }, | |
| { | |
| "Date": "2011/12/01", | |
| "Open": 68.7, | |
| "High": 71.71, | |
| "Low": 68.51, | |
| "Close": 70.98, | |
| "Volume": 12019243 | |
| }, | |
| { | |
| "Date": "2011/12/02", | |
| "Open": 71.7, | |
| "High": 71.98, | |
| "Low": 70.93, | |
| "Close": 71.3, | |
| "Volume": 7252534 | |
| }, | |
| { | |
| "Date": "2011/12/05", | |
| "Open": 72.28, | |
| "High": 72.76, | |
| "Low": 70.35, | |
| "Close": 71.09, | |
| "Volume": 8133778 | |
| }, | |
| { | |
| "Date": "2011/12/06", | |
| "Open": 70.92, | |
| "High": 71.59, | |
| "Low": 70.8, | |
| "Close": 70.87, | |
| "Volume": 4624791 | |
| }, | |
| { | |
| "Date": "2011/12/07", | |
| "Open": 70.3, | |
| "High": 71.51, | |
| "Low": 69.64, | |
| "Close": 70.6, | |
| "Volume": 6455898 | |
| }, | |
| { | |
| "Date": "2011/12/08", | |
| "Open": 70.46, | |
| "High": 71.13, | |
| "Low": 69.83, | |
| "Close": 70.17, | |
| "Volume": 6035125 | |
| }, | |
| { | |
| "Date": "2011/12/09", | |
| "Open": 70.81, | |
| "High": 72, | |
| "Low": 70.41, | |
| "Close": 71.93, | |
| "Volume": 5545848 | |
| }, | |
| { | |
| "Date": "2011/12/12", | |
| "Open": 71.51, | |
| "High": 71.96, | |
| "Low": 70.18, | |
| "Close": 70.9, | |
| "Volume": 5465587 | |
| }, | |
| { | |
| "Date": "2011/12/13", | |
| "Open": 71.67, | |
| "High": 72.65, | |
| "Low": 70.62, | |
| "Close": 70.9, | |
| "Volume": 7560205 | |
| }, | |
| { | |
| "Date": "2011/12/14", | |
| "Open": 70.35, | |
| "High": 71.54, | |
| "Low": 69.72, | |
| "Close": 69.94, | |
| "Volume": 6000866 | |
| }, | |
| { | |
| "Date": "2011/12/15", | |
| "Open": 70.81, | |
| "High": 70.95, | |
| "Low": 70.05, | |
| "Close": 70.61, | |
| "Volume": 4076632 | |
| }, | |
| { | |
| "Date": "2011/12/16", | |
| "Open": 71.11, | |
| "High": 72.37, | |
| "Low": 70.56, | |
| "Close": 71.01, | |
| "Volume": 8856028 | |
| }, | |
| { | |
| "Date": "2011/12/19", | |
| "Open": 71.2, | |
| "High": 71.62, | |
| "Low": 69.91, | |
| "Close": 70.16, | |
| "Volume": 3572696 | |
| }, | |
| { | |
| "Date": "2011/12/20", | |
| "Open": 71.23, | |
| "High": 72.68, | |
| "Low": 71.23, | |
| "Close": 72.44, | |
| "Volume": 5408685 | |
| }, | |
| { | |
| "Date": "2011/12/21", | |
| "Open": 72.73, | |
| "High": 73.71, | |
| "Low": 72.06, | |
| "Close": 73.59, | |
| "Volume": 5471785 | |
| }, | |
| { | |
| "Date": "2011/12/22", | |
| "Open": 73.83, | |
| "High": 74.74, | |
| "Low": 73.48, | |
| "Close": 74.29, | |
| "Volume": 5849305 | |
| }, | |
| { | |
| "Date": "2011/12/23", | |
| "Open": 73.97, | |
| "High": 73.97, | |
| "Low": 73.97, | |
| "Close": 73.97, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2011/12/27", | |
| "Open": 73.68, | |
| "High": 74.49, | |
| "Low": 73.37, | |
| "Close": 74.27, | |
| "Volume": 2536693 | |
| }, | |
| { | |
| "Date": "2011/12/28", | |
| "Open": 74.48, | |
| "High": 74.6, | |
| "Low": 73.03, | |
| "Close": 73.26, | |
| "Volume": 2568121 | |
| }, | |
| { | |
| "Date": "2011/12/29", | |
| "Open": 73.44, | |
| "High": 74.36, | |
| "Low": 73.31, | |
| "Close": 74.11, | |
| "Volume": 2749261 | |
| }, | |
| { | |
| "Date": "2011/12/30", | |
| "Open": 73.35, | |
| "High": 73.35, | |
| "Low": 73.35, | |
| "Close": 73.35, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2012/01/03", | |
| "Open": 74.7, | |
| "High": 75, | |
| "Low": 74.12, | |
| "Close": 74.22, | |
| "Volume": 6859222 | |
| }, | |
| { | |
| "Date": "2012/01/04", | |
| "Open": 74.1, | |
| "High": 74.6, | |
| "Low": 73.59, | |
| "Close": 74.33, | |
| "Volume": 4923063 | |
| }, | |
| { | |
| "Date": "2012/01/05", | |
| "Open": 73.77, | |
| "High": 73.9, | |
| "Low": 72.74, | |
| "Close": 73.53, | |
| "Volume": 6798561 | |
| }, | |
| { | |
| "Date": "2012/01/06", | |
| "Open": 73.73, | |
| "High": 74.27, | |
| "Low": 72.95, | |
| "Close": 73.98, | |
| "Volume": 4783280 | |
| }, | |
| { | |
| "Date": "2012/01/09", | |
| "Open": 74.81, | |
| "High": 74.87, | |
| "Low": 74.18, | |
| "Close": 74.53, | |
| "Volume": 4469933 | |
| }, | |
| { | |
| "Date": "2012/01/10", | |
| "Open": 75.13, | |
| "High": 75.34, | |
| "Low": 74.5, | |
| "Close": 75, | |
| "Volume": 4622548 | |
| }, | |
| { | |
| "Date": "2012/01/11", | |
| "Open": 74.78, | |
| "High": 74.95, | |
| "Low": 74.23, | |
| "Close": 74.74, | |
| "Volume": 3082660 | |
| }, | |
| { | |
| "Date": "2012/01/12", | |
| "Open": 74.81, | |
| "High": 75.69, | |
| "Low": 74.78, | |
| "Close": 75.51, | |
| "Volume": 3934504 | |
| }, | |
| { | |
| "Date": "2012/01/13", | |
| "Open": 74.6, | |
| "High": 74.6, | |
| "Low": 74.6, | |
| "Close": 74.6, | |
| "Volume": 0 | |
| }, | |
| { | |
| "Date": "2012/01/17", | |
| "Open": 75.3, | |
| "High": 76, | |
| "Low": 75.14, | |
| "Close": 75.24, | |
| "Volume": 3700019 | |
| }, | |
| { | |
| "Date": "2012/01/18", | |
| "Open": 74.95, | |
| "High": 75.45, | |
| "Low": 74.77, | |
| "Close": 75.06, | |
| "Volume": 4189925 | |
| }, | |
| { | |
| "Date": "2012/01/19", | |
| "Open": 75.27, | |
| "High": 75.92, | |
| "Low": 75.1, | |
| "Close": 75.56, | |
| "Volume": 5397265 | |
| }, | |
| { | |
| "Date": "2012/01/20", | |
| "Open": 75.68, | |
| "High": 75.9, | |
| "Low": 74.96, | |
| "Close": 75.52, | |
| "Volume": 4552369 | |
| }, | |
| { | |
| "Date": "2012/01/23", | |
| "Open": 75.66, | |
| "High": 76.37, | |
| "Low": 75.32, | |
| "Close": 75.51, | |
| "Volume": 4083937 | |
| }, | |
| { | |
| "Date": "2012/01/24", | |
| "Open": 75.06, | |
| "High": 75.62, | |
| "Low": 74.6, | |
| "Close": 75.36, | |
| "Volume": 4945839 | |
| }, | |
| { | |
| "Date": "2012/01/25", | |
| "Open": 73.97, | |
| "High": 76.7, | |
| "Low": 72.85, | |
| "Close": 75.82, | |
| "Volume": 14049068 | |
| }, | |
| { | |
| "Date": "2012/01/26", | |
| "Open": 75.84, | |
| "High": 76.36, | |
| "Low": 75, | |
| "Close": 75.31, | |
| "Volume": 4187609 | |
| }, | |
| { | |
| "Date": "2012/01/27", | |
| "Open": 74.8, | |
| "High": 75.23, | |
| "Low": 74.4, | |
| "Close": 74.55, | |
| "Volume": 4754604 | |
| }, | |
| { | |
| "Date": "2012/01/30", | |
| "Open": 73.99, | |
| "High": 74.35, | |
| "Low": 73.68, | |
| "Close": 74.16, | |
| "Volume": 5043622 | |
| }, | |
| { | |
| "Date": "2012/01/31", | |
| "Open": 74.51, | |
| "High": 75.2, | |
| "Low": 73.96, | |
| "Close": 74.18, | |
| "Volume": 4777251 | |
| }, | |
| { | |
| "Date": "2012/02/01", | |
| "Open": 74.96, | |
| "High": 75.89, | |
| "Low": 74.96, | |
| "Close": 75.37, | |
| "Volume": 4296501 | |
| }, | |
| { | |
| "Date": "2012/02/02", | |
| "Open": 75.2, | |
| "High": 75.33, | |
| "Low": 74.5, | |
| "Close": 75.22, | |
| "Volume": 3528072 | |
| }, | |
| { | |
| "Date": "2012/02/03", | |
| "Open": 76.09, | |
| "High": 76.74, | |
| "Low": 75.86, | |
| "Close": 76.34, | |
| "Volume": 3472759 | |
| }, | |
| { | |
| "Date": "2012/02/06", | |
| "Open": 75.26, | |
| "High": 75.55, | |
| "Low": 75.16, | |
| "Close": 75.46, | |
| "Volume": 4163247 | |
| }, | |
| { | |
| "Date": "2012/02/07", | |
| "Open": 75.04, | |
| "High": 75.35, | |
| "Low": 74.3, | |
| "Close": 75.2, | |
| "Volume": 4438621 | |
| }, | |
| { | |
| "Date": "2012/02/08", | |
| "Open": 74.71, | |
| "High": 75.65, | |
| "Low": 74.51, | |
| "Close": 75.46, | |
| "Volume": 5350337 | |
| }, | |
| { | |
| "Date": "2012/02/09", | |
| "Open": 75.78, | |
| "High": 76.23, | |
| "Low": 75.37, | |
| "Close": 75.9, | |
| "Volume": 4491173 | |
| }, | |
| { | |
| "Date": "2012/02/10", | |
| "Open": 75.45, | |
| "High": 75.56, | |
| "Low": 74.57, | |
| "Close": 74.95, | |
| "Volume": 3362453 | |
| }, | |
| { | |
| "Date": "2012/02/13", | |
| "Open": 75.5, | |
| "High": 75.51, | |
| "Low": 74.75, | |
| "Close": 74.85, | |
| "Volume": 3456593 | |
| }, | |
| { | |
| "Date": "2012/02/14", | |
| "Open": 75.51, | |
| "High": 75.57, | |
| "Low": 74.9, | |
| "Close": 75.56, | |
| "Volume": 4652130 | |
| }, | |
| { | |
| "Date": "2012/02/15", | |
| "Open": 75.86, | |
| "High": 76, | |
| "Low": 75, | |
| "Close": 75.21, | |
| "Volume": 4252431 | |
| }, | |
| { | |
| "Date": "2012/02/16", | |
| "Open": 75.04, | |
| "High": 75.47, | |
| "Low": 74.87, | |
| "Close": 75.27, | |
| "Volume": 4993960 | |
| }, | |
| { | |
| "Date": "2012/02/17", | |
| "Open": 75.53, | |
| "High": 75.55, | |
| "Low": 75.02, | |
| "Close": 75.35, | |
| "Volume": 4927482 | |
| }, | |
| { | |
| "Date": "2012/02/21", | |
| "Open": 75.67, | |
| "High": 75.95, | |
| "Low": 75.08, | |
| "Close": 75.72, | |
| "Volume": 3978086 | |
| }, | |
| { | |
| "Date": "2012/02/22", | |
| "Open": 75.56, | |
| "High": 76.3, | |
| "Low": 75.31, | |
| "Close": 76.06, | |
| "Volume": 3764747 | |
| }, | |
| { | |
| "Date": "2012/02/23", | |
| "Open": 75.76, | |
| "High": 76.17, | |
| "Low": 75.52, | |
| "Close": 75.85, | |
| "Volume": 4187674 | |
| }, | |
| { | |
| "Date": "2012/02/24", | |
| "Open": 75.75, | |
| "High": 76.64, | |
| "Low": 75.63, | |
| "Close": 76.06, | |
| "Volume": 3346959 | |
| }, | |
| { | |
| "Date": "2012/02/27", | |
| "Open": 75.69, | |
| "High": 75.78, | |
| "Low": 75.01, | |
| "Close": 75.21, | |
| "Volume": 5379304 | |
| }, | |
| { | |
| "Date": "2012/02/28", | |
| "Open": 75.18, | |
| "High": 75.41, | |
| "Low": 74.81, | |
| "Close": 75.16, | |
| "Volume": 3667760 | |
| }, | |
| { | |
| "Date": "2012/02/29", | |
| "Open": 75.28, | |
| "High": 75.72, | |
| "Low": 74.75, | |
| "Close": 74.95, | |
| "Volume": 4633018 | |
| }, | |
| { | |
| "Date": "2012/03/01", | |
| "Open": 74.96, | |
| "High": 75.63, | |
| "Low": 74.86, | |
| "Close": 75.08, | |
| "Volume": 3343441 | |
| }, | |
| { | |
| "Date": "2012/03/02", | |
| "Open": 75.07, | |
| "High": 75.28, | |
| "Low": 74.63, | |
| "Close": 74.9, | |
| "Volume": 2806509 | |
| }, | |
| { | |
| "Date": "2012/03/05", | |
| "Open": 74.95, | |
| "High": 74.98, | |
| "Low": 73.93, | |
| "Close": 74.13, | |
| "Volume": 4157820 | |
| }, | |
| { | |
| "Date": "2012/03/06", | |
| "Open": 73.24, | |
| "High": 73.24, | |
| "Low": 72.3, | |
| "Close": 72.56, | |
| "Volume": 5456237 | |
| }, | |
| { | |
| "Date": "2012/03/07", | |
| "Open": 72.58, | |
| "High": 73.7, | |
| "Low": 72.51, | |
| "Close": 73.52, | |
| "Volume": 4278942 | |
| }, | |
| { | |
| "Date": "2012/03/08", | |
| "Open": 74.27, | |
| "High": 74.7, | |
| "Low": 73.83, | |
| "Close": 74.17, | |
| "Volume": 3881176 | |
| }, | |
| { | |
| "Date": "2012/03/09", | |
| "Open": 74.14, | |
| "High": 74.31, | |
| "Low": 73.17, | |
| "Close": 73.29, | |
| "Volume": 5537742 | |
| }, | |
| { | |
| "Date": "2012/03/12", | |
| "Open": 73.2, | |
| "High": 74.03, | |
| "Low": 73.2, | |
| "Close": 73.6, | |
| "Volume": 2833818 | |
| }, | |
| { | |
| "Date": "2012/03/13", | |
| "Open": 73.88, | |
| "High": 74.35, | |
| "Low": 73.38, | |
| "Close": 74.31, | |
| "Volume": 4533277 | |
| }, | |
| { | |
| "Date": "2012/03/14", | |
| "Open": 74.32, | |
| "High": 75.38, | |
| "Low": 74.31, | |
| "Close": 75.23, | |
| "Volume": 5297076 | |
| }, | |
| { | |
| "Date": "2012/03/15", | |
| "Open": 75.5, | |
| "High": 75.63, | |
| "Low": 74.88, | |
| "Close": 75.43, | |
| "Volume": 4850646 | |
| }, | |
| { | |
| "Date": "2012/03/16", | |
| "Open": 75.76, | |
| "High": 75.81, | |
| "Low": 75, | |
| "Close": 75.2, | |
| "Volume": 7079832 | |
| }, | |
| { | |
| "Date": "2012/03/19", | |
| "Open": 75, | |
| "High": 75.69, | |
| "Low": 75, | |
| "Close": 75.4, | |
| "Volume": 2683796 | |
| }, | |
| { | |
| "Date": "2012/03/20", | |
| "Open": 75.09, | |
| "High": 75.47, | |
| "Low": 74.52, | |
| "Close": 75.14, | |
| "Volume": 4384050 | |
| }, | |
| { | |
| "Date": "2012/03/21", | |
| "Open": 75.05, | |
| "High": 75.46, | |
| "Low": 74.8, | |
| "Close": 75.01, | |
| "Volume": 3644039 | |
| }, | |
| { | |
| "Date": "2012/03/22", | |
| "Open": 74.62, | |
| "High": 74.66, | |
| "Low": 73.37, | |
| "Close": 73.92, | |
| "Volume": 4921380 | |
| }, | |
| { | |
| "Date": "2012/03/23", | |
| "Open": 74.05, | |
| "High": 74.34, | |
| "Low": 73.75, | |
| "Close": 73.97, | |
| "Volume": 2518614 | |
| }, | |
| { | |
| "Date": "2012/03/26", | |
| "Open": 74.52, | |
| "High": 75.23, | |
| "Low": 74.47, | |
| "Close": 75.18, | |
| "Volume": 3715860 | |
| }, | |
| { | |
| "Date": "2012/03/27", | |
| "Open": 75.11, | |
| "High": 75.25, | |
| "Low": 74.8, | |
| "Close": 74.81, | |
| "Volume": 3510684 | |
| }, | |
| { | |
| "Date": "2012/03/28", | |
| "Open": 74.99, | |
| "High": 75.29, | |
| "Low": 73.9, | |
| "Close": 74.33, | |
| "Volume": 3412147 | |
| }, | |
| { | |
| "Date": "2012/03/29", | |
| "Open": 73.77, | |
| "High": 74.15, | |
| "Low": 72.95, | |
| "Close": 74.08, | |
| "Volume": 3587511 | |
| }, | |
| { | |
| "Date": "2012/03/30", | |
| "Open": 74.32, | |
| "High": 74.44, | |
| "Low": 73.78, | |
| "Close": 74.37, | |
| "Volume": 3204110 | |
| }, | |
| { | |
| "Date": "2012/04/02", | |
| "Open": 74, | |
| "High": 75.48, | |
| "Low": 73.61, | |
| "Close": 75.17, | |
| "Volume": 4104580 | |
| }, | |
| { | |
| "Date": "2012/04/03", | |
| "Open": 75, | |
| "High": 75.11, | |
| "Low": 74.15, | |
| "Close": 74.65, | |
| "Volume": 3485900 | |
| }, | |
| { | |
| "Date": "2012/04/04", | |
| "Open": 73.97, | |
| "High": 74.19, | |
| "Low": 73.49, | |
| "Close": 73.67, | |
| "Volume": 2490420 | |
| }, | |
| { | |
| "Date": "2012/04/05", | |
| "Open": 73.42, | |
| "High": 73.89, | |
| "Low": 73.3, | |
| "Close": 73.59, | |
| "Volume": 2640176 | |
| }, | |
| { | |
| "Date": "2012/04/09", | |
| "Open": 72.63, | |
| "High": 72.79, | |
| "Low": 72.27, | |
| "Close": 72.43, | |
| "Volume": 2443561 | |
| }, | |
| { | |
| "Date": "2012/04/10", | |
| "Open": 72.25, | |
| "High": 72.31, | |
| "Low": 70.59, | |
| "Close": 70.6, | |
| "Volume": 5340337 | |
| }, | |
| { | |
| "Date": "2012/04/11", | |
| "Open": 71.63, | |
| "High": 72.51, | |
| "Low": 71.49, | |
| "Close": 71.77, | |
| "Volume": 5100061 | |
| }, | |
| { | |
| "Date": "2012/04/12", | |
| "Open": 71.69, | |
| "High": 73.83, | |
| "Low": 71.69, | |
| "Close": 73.5, | |
| "Volume": 3938960 | |
| }, | |
| { | |
| "Date": "2012/04/13", | |
| "Open": 73.18, | |
| "High": 73.38, | |
| "Low": 72.37, | |
| "Close": 72.92, | |
| "Volume": 3329065 | |
| }, | |
| { | |
| "Date": "2012/04/16", | |
| "Open": 72.98, | |
| "High": 73.19, | |
| "Low": 72.3, | |
| "Close": 72.68, | |
| "Volume": 4800373 | |
| }, | |
| { | |
| "Date": "2012/04/17", | |
| "Open": 73.13, | |
| "High": 74.36, | |
| "Low": 73.1, | |
| "Close": 74.09, | |
| "Volume": 3345339 | |
| }, | |
| { | |
| "Date": "2012/04/18", | |
| "Open": 73.58, | |
| "High": 74.24, | |
| "Low": 73.47, | |
| "Close": 73.71, | |
| "Volume": 2248878 | |
| }, | |
| { | |
| "Date": "2012/04/19", | |
| "Open": 73.73, | |
| "High": 73.96, | |
| "Low": 72.66, | |
| "Close": 73.1, | |
| "Volume": 3729518 | |
| }, | |
| { | |
| "Date": "2012/04/20", | |
| "Open": 73.27, | |
| "High": 74.03, | |
| "Low": 73.1, | |
| "Close": 73.55, | |
| "Volume": 4302019 | |
| }, | |
| { | |
| "Date": "2012/04/23", | |
| "Open": 72.69, | |
| "High": 73.13, | |
| "Low": 72.17, | |
| "Close": 72.86, | |
| "Volume": 5022483 | |
| }, | |
| { | |
| "Date": "2012/04/24", | |
| "Open": 73.21, | |
| "High": 73.74, | |
| "Low": 72.77, | |
| "Close": 73.21, | |
| "Volume": 3665410 | |
| }, | |
| { | |
| "Date": "2012/04/25", | |
| "Open": 75.05, | |
| "High": 77.5, | |
| "Low": 74.9, | |
| "Close": 77.08, | |
| "Volume": 10622471 | |
| }, | |
| { | |
| "Date": "2012/04/26", | |
| "Open": 76.71, | |
| "High": 77.2, | |
| "Low": 76.55, | |
| "Close": 76.99, | |
| "Volume": 4704744 | |
| }, | |
| { | |
| "Date": "2012/04/27", | |
| "Open": 77.28, | |
| "High": 77.57, | |
| "Low": 76.9, | |
| "Close": 77.27, | |
| "Volume": 3756644 | |
| }, | |
| { | |
| "Date": "2012/04/30", | |
| "Open": 76.51, | |
| "High": 76.87, | |
| "Low": 75.68, | |
| "Close": 76.8, | |
| "Volume": 5811059 | |
| }, | |
| { | |
| "Date": "2012/05/01", | |
| "Open": 76.59, | |
| "High": 77.83, | |
| "Low": 75.85, | |
| "Close": 77.25, | |
| "Volume": 4287855 | |
| }, | |
| { | |
| "Date": "2012/05/02", | |
| "Open": 76.77, | |
| "High": 77.5, | |
| "Low": 76.34, | |
| "Close": 77.26, | |
| "Volume": 3073459 | |
| }, | |
| { | |
| "Date": "2012/05/03", | |
| "Open": 77.13, | |
| "High": 77.33, | |
| "Low": 76.52, | |
| "Close": 76.83, | |
| "Volume": 3305192 | |
| }, | |
| { | |
| "Date": "2012/05/04", | |
| "Open": 76.35, | |
| "High": 76.56, | |
| "Low": 75.5, | |
| "Close": 75.84, | |
| "Volume": 3366323 | |
| }, | |
| { | |
| "Date": "2012/05/07", | |
| "Open": 75.79, | |
| "High": 76.08, | |
| "Low": 75.37, | |
| "Close": 75.96, | |
| "Volume": 3551718 | |
| }, | |
| { | |
| "Date": "2012/05/08", | |
| "Open": 75.38, | |
| "High": 75.6, | |
| "Low": 74.55, | |
| "Close": 75.4, | |
| "Volume": 4033939 | |
| }, | |
| { | |
| "Date": "2012/05/09", | |
| "Open": 74.25, | |
| "High": 74.86, | |
| "Low": 73.32, | |
| "Close": 74.05, | |
| "Volume": 3926975 | |
| }, | |
| { | |
| "Date": "2012/05/10", | |
| "Open": 74.46, | |
| "High": 75.07, | |
| "Low": 73.63, | |
| "Close": 73.8, | |
| "Volume": 2952733 | |
| }, | |
| { | |
| "Date": "2012/05/11", | |
| "Open": 73.59, | |
| "High": 74.11, | |
| "Low": 73.25, | |
| "Close": 73.56, | |
| "Volume": 3188953 | |
| }, | |
| { | |
| "Date": "2012/05/14", | |
| "Open": 72.89, | |
| "High": 73.79, | |
| "Low": 72.35, | |
| "Close": 73.12, | |
| "Volume": 3585624 | |
| }, | |
| { | |
| "Date": "2012/05/15", | |
| "Open": 73, | |
| "High": 73.67, | |
| "Low": 72.42, | |
| "Close": 72.58, | |
| "Volume": 3252323 | |
| }, | |
| { | |
| "Date": "2012/05/16", | |
| "Open": 72.82, | |
| "High": 73.51, | |
| "Low": 72.29, | |
| "Close": 72.35, | |
| "Volume": 3648392 | |
| }, | |
| { | |
| "Date": "2012/05/17", | |
| "Open": 72.31, | |
| "High": 72.48, | |
| "Low": 69.46, | |
| "Close": 69.73, | |
| "Volume": 6173903 | |
| }, | |
| { | |
| "Date": "2012/05/18", | |
| "Open": 69.95, | |
| "High": 70.34, | |
| "Low": 68.93, | |
| "Close": 69.15, | |
| "Volume": 5597367 | |
| }, | |
| { | |
| "Date": "2012/05/21", | |
| "Open": 70.46, | |
| "High": 71.85, | |
| "Low": 70.14, | |
| "Close": 71.78, | |
| "Volume": 4709898 | |
| }, | |
| { | |
| "Date": "2012/05/22", | |
| "Open": 71.65, | |
| "High": 72.21, | |
| "Low": 71.08, | |
| "Close": 71.48, | |
| "Volume": 4269380 | |
| }, | |
| { | |
| "Date": "2012/05/23", | |
| "Open": 70.69, | |
| "High": 71.63, | |
| "Low": 69.92, | |
| "Close": 71.57, | |
| "Volume": 4222625 | |
| }, | |
| { | |
| "Date": "2012/05/24", | |
| "Open": 71.64, | |
| "High": 71.95, | |
| "Low": 70.25, | |
| "Close": 71.39, | |
| "Volume": 2942602 | |
| }, | |
| { | |
| "Date": "2012/05/25", | |
| "Open": 71.21, | |
| "High": 71.39, | |
| "Low": 69.66, | |
| "Close": 70, | |
| "Volume": 5163399 | |
| }, | |
| { | |
| "Date": "2012/05/29", | |
| "Open": 70.28, | |
| "High": 70.5, | |
| "Low": 69.75, | |
| "Close": 70.4, | |
| "Volume": 3973690 | |
| }, | |
| { | |
| "Date": "2012/05/30", | |
| "Open": 69.88, | |
| "High": 70.09, | |
| "Low": 69.25, | |
| "Close": 69.39, | |
| "Volume": 4677582 | |
| }, | |
| { | |
| "Date": "2012/05/31", | |
| "Open": 69.54, | |
| "High": 70.11, | |
| "Low": 69.07, | |
| "Close": 69.61, | |
| "Volume": 4191450 | |
| }, | |
| { | |
| "Date": "2012/06/01", | |
| "Open": 68.67, | |
| "High": 68.88, | |
| "Low": 67.14, | |
| "Close": 67.24, | |
| "Volume": 5594282 | |
| }, | |
| { | |
| "Date": "2012/06/04", | |
| "Open": 68.15, | |
| "High": 68.15, | |
| "Low": 67.05, | |
| "Close": 67.5, | |
| "Volume": 5478845 | |
| }, | |
| { | |
| "Date": "2012/06/05", | |
| "Open": 67.31, | |
| "High": 67.7, | |
| "Low": 66.82, | |
| "Close": 67.58, | |
| "Volume": 3747728 | |
| }, | |
| { | |
| "Date": "2012/06/06", | |
| "Open": 67.97, | |
| "High": 69.02, | |
| "Low": 67.96, | |
| "Close": 69.02, | |
| "Volume": 4050424 | |
| }, | |
| { | |
| "Date": "2012/06/07", | |
| "Open": 69.57, | |
| "High": 70.33, | |
| "Low": 69.43, | |
| "Close": 69.95, | |
| "Volume": 4004502 | |
| }, | |
| { | |
| "Date": "2012/06/08", | |
| "Open": 69.66, | |
| "High": 69.97, | |
| "Low": 69.27, | |
| "Close": 69.94, | |
| "Volume": 3933572 | |
| }, | |
| { | |
| "Date": "2012/06/11", | |
| "Open": 70.61, | |
| "High": 70.85, | |
| "Low": 69.8, | |
| "Close": 70.11, | |
| "Volume": 4369378 | |
| }, | |
| { | |
| "Date": "2012/06/12", | |
| "Open": 70.93, | |
| "High": 72.82, | |
| "Low": 70.74, | |
| "Close": 72.58, | |
| "Volume": 6458167 | |
| }, | |
| { | |
| "Date": "2012/06/13", | |
| "Open": 72.41, | |
| "High": 72.7, | |
| "Low": 71.58, | |
| "Close": 72.06, | |
| "Volume": 4720247 | |
| }, | |
| { | |
| "Date": "2012/06/14", | |
| "Open": 72.08, | |
| "High": 72.3, | |
| "Low": 71.39, | |
| "Close": 71.85, | |
| "Volume": 5822847 | |
| }, | |
| { | |
| "Date": "2012/06/15", | |
| "Open": 72.09, | |
| "High": 72.38, | |
| "Low": 71.58, | |
| "Close": 71.99, | |
| "Volume": 5312746 | |
| }, | |
| { | |
| "Date": "2012/06/18", | |
| "Open": 71.69, | |
| "High": 72.34, | |
| "Low": 71.25, | |
| "Close": 71.9, | |
| "Volume": 3435372 | |
| }, | |
| { | |
| "Date": "2012/06/19", | |
| "Open": 72.36, | |
| "High": 73.22, | |
| "Low": 72.02, | |
| "Close": 72.92, | |
| "Volume": 4167103 | |
| }, | |
| { | |
| "Date": "2012/06/20", | |
| "Open": 72.7, | |
| "High": 73.46, | |
| "Low": 72.35, | |
| "Close": 73.01, | |
| "Volume": 3468694 | |
| }, | |
| { | |
| "Date": "2012/06/21", | |
| "Open": 73.35, | |
| "High": 73.62, | |
| "Low": 71.25, | |
| "Close": 71.37, | |
| "Volume": 3660254 | |
| }, | |
| { | |
| "Date": "2012/06/22", | |
| "Open": 71.55, | |
| "High": 72.1, | |
| "Low": 71.07, | |
| "Close": 71.96, | |
| "Volume": 3278260 | |
| }, | |
| { | |
| "Date": "2012/06/25", | |
| "Open": 71.81, | |
| "High": 71.92, | |
| "Low": 71.03, | |
| "Close": 71.05, | |
| "Volume": 4116613 | |
| }, | |
| { | |
| "Date": "2012/06/26", | |
| "Open": 71.3, | |
| "High": 71.63, | |
| "Low": 70.48, | |
| "Close": 70.93, | |
| "Volume": 2757976 | |
| }, | |
| { | |
| "Date": "2012/06/27", | |
| "Open": 70.98, | |
| "High": 72.04, | |
| "Low": 70.95, | |
| "Close": 71.87, | |
| "Volume": 2514547 | |
| }, | |
| { | |
| "Date": "2012/06/28", | |
| "Open": 71.15, | |
| "High": 71.74, | |
| "Low": 70.63, | |
| "Close": 71.58, | |
| "Volume": 3144751 | |
| }, | |
| { | |
| "Date": "2012/06/29", | |
| "Open": 73.06, | |
| "High": 74.37, | |
| "Low": 72.89, | |
| "Close": 74.3, | |
| "Volume": 4419908 | |
| }, | |
| { | |
| "Date": "2012/07/02", | |
| "Open": 74.21, | |
| "High": 74.74, | |
| "Low": 72.45, | |
| "Close": 73.18, | |
| "Volume": 4893337 | |
| }, | |
| { | |
| "Date": "2012/07/03", | |
| "Open": 73.08, | |
| "High": 74.27, | |
| "Low": 73.08, | |
| "Close": 74.27, | |
| "Volume": 2166183 | |
| }, | |
| { | |
| "Date": "2012/07/05", | |
| "Open": 74.38, | |
| "High": 74.74, | |
| "Low": 73.85, | |
| "Close": 74.44, | |
| "Volume": 2539193 | |
| }, | |
| { | |
| "Date": "2012/07/06", | |
| "Open": 73.78, | |
| "High": 73.81, | |
| "Low": 72.9, | |
| "Close": 73.69, | |
| "Volume": 3579766 | |
| }, | |
| { | |
| "Date": "2012/07/09", | |
| "Open": 74.27, | |
| "High": 74.85, | |
| "Low": 73.8, | |
| "Close": 74.03, | |
| "Volume": 4357834 | |
| }, | |
| { | |
| "Date": "2012/07/10", | |
| "Open": 74.63, | |
| "High": 75.05, | |
| "Low": 72.89, | |
| "Close": 73.22, | |
| "Volume": 4756701 | |
| }, | |
| { | |
| "Date": "2012/07/11", | |
| "Open": 72.69, | |
| "High": 72.76, | |
| "Low": 71.23, | |
| "Close": 71.52, | |
| "Volume": 6073803 | |
| }, | |
| { | |
| "Date": "2012/07/12", | |
| "Open": 71.2, | |
| "High": 72.02, | |
| "Low": 70.85, | |
| "Close": 71.71, | |
| "Volume": 5799745 | |
| }, | |
| { | |
| "Date": "2012/07/13", | |
| "Open": 71.93, | |
| "High": 73.56, | |
| "Low": 71.85, | |
| "Close": 73.51, | |
| "Volume": 3616090 | |
| }, | |
| { | |
| "Date": "2012/07/16", | |
| "Open": 73.13, | |
| "High": 73.19, | |
| "Low": 72.25, | |
| "Close": 72.97, | |
| "Volume": 3538397 | |
| }, | |
| { | |
| "Date": "2012/07/17", | |
| "Open": 73.25, | |
| "High": 73.51, | |
| "Low": 72.04, | |
| "Close": 73.11, | |
| "Volume": 2753811 | |
| }, | |
| { | |
| "Date": "2012/07/18", | |
| "Open": 72.71, | |
| "High": 74.44, | |
| "Low": 72.71, | |
| "Close": 73.89, | |
| "Volume": 3756167 | |
| }, | |
| { | |
| "Date": "2012/07/19", | |
| "Open": 73.99, | |
| "High": 75.1, | |
| "Low": 73.7, | |
| "Close": 74.86, | |
| "Volume": 4543120 | |
| }, | |
| { | |
| "Date": "2012/07/20", | |
| "Open": 74.5, | |
| "High": 74.8, | |
| "Low": 73.61, | |
| "Close": 73.89, | |
| "Volume": 3148117 | |
| }, | |
| { | |
| "Date": "2012/07/23", | |
| "Open": 72.31, | |
| "High": 73.08, | |
| "Low": 71.58, | |
| "Close": 72.91, | |
| "Volume": 3433911 | |
| }, | |
| { | |
| "Date": "2012/07/24", | |
| "Open": 72.87, | |
| "High": 73.17, | |
| "Low": 71.35, | |
| "Close": 72.03, | |
| "Volume": 3866628 | |
| }, | |
| { | |
| "Date": "2012/07/25", | |
| "Open": 74.2, | |
| "High": 74.48, | |
| "Low": 72.7, | |
| "Close": 74.03, | |
| "Volume": 6131400 | |
| }, | |
| { | |
| "Date": "2012/07/26", | |
| "Open": 75.13, | |
| "High": 75.96, | |
| "Low": 74.27, | |
| "Close": 74.91, | |
| "Volume": 4949365 | |
| }, | |
| { | |
| "Date": "2012/07/27", | |
| "Open": 75.58, | |
| "High": 75.94, | |
| "Low": 75.08, | |
| "Close": 75.51, | |
| "Volume": 4066995 | |
| }, | |
| { | |
| "Date": "2012/07/30", | |
| "Open": 74.6, | |
| "High": 75.59, | |
| "Low": 74.43, | |
| "Close": 74.86, | |
| "Volume": 4999974 | |
| }, | |
| { | |
| "Date": "2012/07/31", | |
| "Open": 74.82, | |
| "High": 75.06, | |
| "Low": 73.88, | |
| "Close": 73.91, | |
| "Volume": 3978771 | |
| }, | |
| { | |
| "Date": "2012/08/01", | |
| "Open": 74.32, | |
| "High": 74.48, | |
| "Low": 72.64, | |
| "Close": 72.77, | |
| "Volume": 4696302 | |
| }, | |
| { | |
| "Date": "2012/08/02", | |
| "Open": 72.39, | |
| "High": 72.52, | |
| "Low": 71.16, | |
| "Close": 71.99, | |
| "Volume": 4430747 | |
| }, | |
| { | |
| "Date": "2012/08/03", | |
| "Open": 73.16, | |
| "High": 73.33, | |
| "Low": 72.68, | |
| "Close": 72.81, | |
| "Volume": 800947 | |
| }, | |
| { | |
| "Date": "2012/08/06", | |
| "Open": 73.01, | |
| "High": 73.32, | |
| "Low": 72.72, | |
| "Close": 72.89, | |
| "Volume": 714866 | |
| }, | |
| { | |
| "Date": "2012/08/07", | |
| "Open": 73.1, | |
| "High": 74.55, | |
| "Low": 72.99, | |
| "Close": 74.46, | |
| "Volume": 878407 | |
| }, | |
| { | |
| "Date": "2012/08/08", | |
| "Open": 74.2, | |
| "High": 74.68, | |
| "Low": 74.01, | |
| "Close": 74.6, | |
| "Volume": 616663 | |
| }, | |
| { | |
| "Date": "2012/08/09", | |
| "Open": 74.61, | |
| "High": 74.61, | |
| "Low": 73.91, | |
| "Close": 74.28, | |
| "Volume": 452979 | |
| }, | |
| { | |
| "Date": "2012/08/10", | |
| "Open": 73.87, | |
| "High": 74.3, | |
| "Low": 73.77, | |
| "Close": 74.21, | |
| "Volume": 654181 | |
| }, | |
| { | |
| "Date": "2012/08/13", | |
| "Open": 73.69, | |
| "High": 74.42, | |
| "Low": 73.6, | |
| "Close": 74.19, | |
| "Volume": 470842 | |
| }, | |
| { | |
| "Date": "2012/08/14", | |
| "Open": 74.3, | |
| "High": 74.41, | |
| "Low": 73.61, | |
| "Close": 73.81, | |
| "Volume": 490847 | |
| }, | |
| { | |
| "Date": "2012/08/15", | |
| "Open": 73.3, | |
| "High": 73.64, | |
| "Low": 72.75, | |
| "Close": 73.07, | |
| "Volume": 558461 | |
| }, | |
| { | |
| "Date": "2012/08/16", | |
| "Open": 73.1, | |
| "High": 73.75, | |
| "Low": 73.02, | |
| "Close": 73.64, | |
| "Volume": 553793 | |
| }, | |
| { | |
| "Date": "2012/08/17", | |
| "Open": 73.64, | |
| "High": 73.96, | |
| "Low": 73.41, | |
| "Close": 73.91, | |
| "Volume": 1199997 | |
| }, | |
| { | |
| "Date": "2012/08/20", | |
| "Open": 73.61, | |
| "High": 74, | |
| "Low": 73.34, | |
| "Close": 73.83, | |
| "Volume": 2481972 | |
| }, | |
| { | |
| "Date": "2012/08/21", | |
| "Open": 74.09, | |
| "High": 74.36, | |
| "Low": 73.12, | |
| "Close": 73.27, | |
| "Volume": 3136740 | |
| }, | |
| { | |
| "Date": "2012/08/22", | |
| "Open": 73.34, | |
| "High": 73.6, | |
| "Low": 72.55, | |
| "Close": 72.8, | |
| "Volume": 4245048 | |
| }, | |
| { | |
| "Date": "2012/08/23", | |
| "Open": 72.09, | |
| "High": 72.15, | |
| "Low": 70.02, | |
| "Close": 70.36, | |
| "Volume": 9433833 | |
| }, | |
| { | |
| "Date": "2012/08/24", | |
| "Open": 70.32, | |
| "High": 71.17, | |
| "Low": 70.05, | |
| "Close": 71.09, | |
| "Volume": 5351394 | |
| }, | |
| { | |
| "Date": "2012/08/27", | |
| "Open": 70.95, | |
| "High": 71.78, | |
| "Low": 70.88, | |
| "Close": 71.38, | |
| "Volume": 3538075 | |
| }, | |
| { | |
| "Date": "2012/08/28", | |
| "Open": 71.18, | |
| "High": 71.85, | |
| "Low": 71.05, | |
| "Close": 71.52, | |
| "Volume": 3029274 | |
| }, | |
| { | |
| "Date": "2012/08/29", | |
| "Open": 71.64, | |
| "High": 71.99, | |
| "Low": 71.13, | |
| "Close": 71.44, | |
| "Volume": 2687111 | |
| }, | |
| { | |
| "Date": "2012/08/30", | |
| "Open": 71.05, | |
| "High": 71.13, | |
| "Low": 70.5, | |
| "Close": 70.82, | |
| "Volume": 3393096 | |
| }, | |
| { | |
| "Date": "2012/08/31", | |
| "Open": 71.27, | |
| "High": 71.75, | |
| "Low": 70.61, | |
| "Close": 71.4, | |
| "Volume": 3171737 | |
| }, | |
| { | |
| "Date": "2012/09/04", | |
| "Open": 70.7, | |
| "High": 71.5, | |
| "Low": 70.4, | |
| "Close": 70.87, | |
| "Volume": 3916796 | |
| }, | |
| { | |
| "Date": "2012/09/05", | |
| "Open": 71.38, | |
| "High": 72.05, | |
| "Low": 71.11, | |
| "Close": 71.92, | |
| "Volume": 4946887 | |
| }, | |
| { | |
| "Date": "2012/09/06", | |
| "Open": 72.37, | |
| "High": 73.27, | |
| "Low": 72.37, | |
| "Close": 72.82, | |
| "Volume": 4358906 | |
| }, | |
| { | |
| "Date": "2012/09/07", | |
| "Open": 72.87, | |
| "High": 73.03, | |
| "Low": 72.55, | |
| "Close": 72.89, | |
| "Volume": 3080445 | |
| }, | |
| { | |
| "Date": "2012/09/10", | |
| "Open": 72.31, | |
| "High": 72.32, | |
| "Low": 70.81, | |
| "Close": 71.08, | |
| "Volume": 8354695 | |
| }, | |
| { | |
| "Date": "2012/09/11", | |
| "Open": 71.19, | |
| "High": 71.67, | |
| "Low": 71.15, | |
| "Close": 71.27, | |
| "Volume": 3951692 | |
| }, | |
| { | |
| "Date": "2012/09/12", | |
| "Open": 71.43, | |
| "High": 71.68, | |
| "Low": 70.8, | |
| "Close": 70.96, | |
| "Volume": 4400715 | |
| }, | |
| { | |
| "Date": "2012/09/13", | |
| "Open": 70.68, | |
| "High": 71.99, | |
| "Low": 70.44, | |
| "Close": 71.58, | |
| "Volume": 5320329 | |
| }, | |
| { | |
| "Date": "2012/09/14", | |
| "Open": 72.02, | |
| "High": 72.43, | |
| "Low": 71, | |
| "Close": 71.28, | |
| "Volume": 6530818 | |
| }, | |
| { | |
| "Date": "2012/09/17", | |
| "Open": 70.77, | |
| "High": 70.82, | |
| "Low": 69.89, | |
| "Close": 69.92, | |
| "Volume": 6918255 | |
| }, | |
| { | |
| "Date": "2012/09/18", | |
| "Open": 69.86, | |
| "High": 70.46, | |
| "Low": 69.56, | |
| "Close": 70.45, | |
| "Volume": 5490414 | |
| }, | |
| { | |
| "Date": "2012/09/19", | |
| "Open": 70.74, | |
| "High": 70.74, | |
| "Low": 69.88, | |
| "Close": 69.9, | |
| "Volume": 5194477 | |
| }, | |
| { | |
| "Date": "2012/09/20", | |
| "Open": 69.35, | |
| "High": 69.86, | |
| "Low": 69.03, | |
| "Close": 69.85, | |
| "Volume": 4875211 | |
| }, | |
| { | |
| "Date": "2012/09/21", | |
| "Open": 70.09, | |
| "High": 70.15, | |
| "Low": 69.47, | |
| "Close": 69.97, | |
| "Volume": 13164383 | |
| }, | |
| { | |
| "Date": "2012/09/24", | |
| "Open": 69.45, | |
| "High": 70.18, | |
| "Low": 69.21, | |
| "Close": 70.03, | |
| "Volume": 5037975 | |
| }, | |
| { | |
| "Date": "2012/09/25", | |
| "Open": 70.29, | |
| "High": 70.49, | |
| "Low": 69.38, | |
| "Close": 69.38, | |
| "Volume": 4086826 | |
| }, | |
| { | |
| "Date": "2012/09/26", | |
| "Open": 69.34, | |
| "High": 70.51, | |
| "Low": 69.31, | |
| "Close": 70.25, | |
| "Volume": 5256491 | |
| }, | |
| { | |
| "Date": "2012/09/27", | |
| "Open": 70.4, | |
| "High": 70.55, | |
| "Low": 69.71, | |
| "Close": 70.1, | |
| "Volume": 4147748 | |
| }, | |
| { | |
| "Date": "2012/09/28", | |
| "Open": 69.75, | |
| "High": 70.05, | |
| "Low": 69.18, | |
| "Close": 69.6, | |
| "Volume": 4057939 | |
| }, | |
| { | |
| "Date": "2012/10/01", | |
| "Open": 69.86, | |
| "High": 70.66, | |
| "Low": 69.8, | |
| "Close": 70.01, | |
| "Volume": 4012594 | |
| }, | |
| { | |
| "Date": "2012/10/02", | |
| "Open": 70.11, | |
| "High": 70.3, | |
| "Low": 69.2, | |
| "Close": 69.53, | |
| "Volume": 3077829 | |
| }, | |
| { | |
| "Date": "2012/10/03", | |
| "Open": 69.9, | |
| "High": 70, | |
| "Low": 69.36, | |
| "Close": 69.86, | |
| "Volume": 3106358 | |
| }, | |
| { | |
| "Date": "2012/10/04", | |
| "Open": 70.24, | |
| "High": 70.38, | |
| "Low": 69.72, | |
| "Close": 69.94, | |
| "Volume": 2818315 | |
| }, | |
| { | |
| "Date": "2012/10/05", | |
| "Open": 70.26, | |
| "High": 71.25, | |
| "Low": 70.21, | |
| "Close": 70.89, | |
| "Volume": 3741887 | |
| }, | |
| { | |
| "Date": "2012/10/08", | |
| "Open": 70.72, | |
| "High": 71.19, | |
| "Low": 70.55, | |
| "Close": 70.57, | |
| "Volume": 2838886 | |
| }, | |
| { | |
| "Date": "2012/10/09", | |
| "Open": 70.7, | |
| "High": 71.21, | |
| "Low": 70.36, | |
| "Close": 70.64, | |
| "Volume": 4116678 | |
| } | |
| ] |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| <!doctype html> | |
| <html> | |
| <head> | |
| <title>Aurelia KendoUI bridge</title> | |
| <meta name="viewport" content="width=device-width, initial-scale=1"> | |
| <link rel="stylesheet" href="https://kendo.cdn.telerik.com/2016.2.714/styles/kendo.common.min.css"> | |
| <link rel="stylesheet" href="https://kendo.cdn.telerik.com/2016.2.714/styles/kendo.rtl.min.css"> | |
| <link rel="stylesheet" href="https://kendo.cdn.telerik.com/2016.2.714/styles/kendo.default.min.css"> | |
| <link rel="stylesheet" href="https://kendo.cdn.telerik.com/2016.2.714/styles/kendo.mobile.all.min.css"> | |
| <script src="https://cdnjs.cloudflare.com/ajax/libs/bluebird/3.4.0/bluebird.min.js"></script> | |
| <script src="https://cdnjs.cloudflare.com/ajax/libs/chroma-js/1.2.1/chroma.min.js"></script> | |
| <script src="https://kendo.cdn.telerik.com/2016.2.714/js/jquery.min.js"></script> | |
| <script src="https://kendo.cdn.telerik.com/2016.2.714/js/jszip.min.js"></script> | |
| <script src="https://kendo.cdn.telerik.com/2016.2.714/js/kendo.all.min.js"></script> | |
| </head> | |
| <body aurelia-app="main"> | |
| <h1>Loading...</h1> | |
| <script src="https://cdnjs.cloudflare.com/ajax/libs/systemjs/0.19.6/system.js"></script> | |
| <script src="https://rawgit.com/aurelia-ui-toolkits/aurelia-kendoui-bundles/1.0.0-beta.1.0.6/config2.js"></script> | |
| <script> | |
| System.import('aurelia-bootstrapper'); | |
| </script> | |
| </body> | |
| </html> |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| export function configure(aurelia) { | |
| aurelia.use | |
| .standardConfiguration() | |
| .developmentLogging() | |
| .plugin('aurelia-kendoui-bridge'); | |
| aurelia.start().then(a => a.setRoot()); | |
| } |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| #stock-chart { | |
| height: 600px; | |
| } |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment