Skip to content

Instantly share code, notes, and snippets.

@gist-master

gist-master/app.html

Forked from adriatic/app.html
Last active August 9, 2016 22:26
Show Gist options
  • Save gist-master/680e06379f8fdacb1f40630bfa4bf188 to your computer and use it in GitHub Desktop.
Save gist-master/680e06379f8fdacb1f40630bfa4bf188 to your computer and use it in GitHub Desktop.
Download ZIP
Stock charts: pdf export
Raw
app.html
<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>
Raw
app.js
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();
}
}
Raw
boeing-stock.json
[
{
"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
}
]
Raw
index.html
<!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>
Raw
main.js
export function configure(aurelia) {
aurelia.use
.standardConfiguration()
.developmentLogging()
.plugin('aurelia-kendoui-bridge');
aurelia.start().then(a => a.setRoot());
}
Raw
pdf-export.css
#stock-chart {
height: 600px;
}
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment