diff --git a/code-gen-library/MultipleStocks/Blazor.cs b/code-gen-library/MultipleStocks/Blazor.cs index 2c762ae2..3cee3460 100644 --- a/code-gen-library/MultipleStocks/Blazor.cs +++ b/code-gen-library/MultipleStocks/Blazor.cs @@ -81,7 +81,7 @@ public static TitledStockData ConvertData(Dictionary[] arr) var date = ((JsonElement)json["date"]).GetString(); var parts = date.Split('-'); // "2020-01-01" var item = new MultipleStocksItem(); - item.Date = new DateTime(int.Parse(parts[0]), int.Parse(parts[1]) + 1, int.Parse(parts[2])); + item.Date = new DateTime(int.Parse(parts[0]), int.Parse(parts[1]) + 1, int.Parse(parts[2]),12,0,0); item.Open = ((JsonElement)json["open"]).GetDouble(); item.High = ((JsonElement)json["high"]).GetDouble(); item.Low = ((JsonElement)json["low"]).GetDouble(); diff --git a/code-gen-library/MultipleStocks/WPF.cs b/code-gen-library/MultipleStocks/WPF.cs index a7aec5f4..0f308516 100644 --- a/code-gen-library/MultipleStocks/WPF.cs +++ b/code-gen-library/MultipleStocks/WPF.cs @@ -80,7 +80,7 @@ public static TitledStockData ConvertData(JArray arr) var date = json.Value("date"); var parts = date.Split('-'); // "2020-01-01" var item = new MultipleStocksItem(); - item.Date = new DateTime(int.Parse(parts[0]), int.Parse(parts[1]) + 1, int.Parse(parts[2])); + item.Date = new DateTime(int.Parse(parts[0]), int.Parse(parts[1]) + 1, int.Parse(parts[2]),12,0,0); item.Open = json.Value("open"); item.High = json.Value("high"); item.Low = json.Value("low"); diff --git a/code-gen-library/MultipleStocks/Web.ts b/code-gen-library/MultipleStocks/Web.ts index 60f81ed6..b3529697 100644 --- a/code-gen-library/MultipleStocks/Web.ts +++ b/code-gen-library/MultipleStocks/Web.ts @@ -83,7 +83,7 @@ export class MultipleStocks extends Array> { for (let json of jsonData) { let parts = json.date.split("-"); // "2020-01-01" let item = new StockItem(); - item.date = new Date(parts[0], parts[1], parts[2]); + item.date = new Date(parts[0], parts[1], parts[2],13,0,0); item.open = json.open; item.high = json.high; item.low = json.low; diff --git a/code-gen-library/SelectionMatcherOnViewInit/Blazor.cs b/code-gen-library/SelectionMatcherOnViewInit/Blazor.cs index 368ba9c2..aa09d7d2 100644 --- a/code-gen-library/SelectionMatcherOnViewInit/Blazor.cs +++ b/code-gen-library/SelectionMatcherOnViewInit/Blazor.cs @@ -1,6 +1,8 @@ //begin imports using IgniteUI.Blazor.Controls; using System; +using System.Collections.Generic; +using System.Collections; //end imports import { CodeGenHelper } from 'igniteui-webcomponents-core'; @@ -11,7 +13,7 @@ public class SelectionMatcherOnViewInit private System.Threading.Timer _timer; - private void SelectionMatcherOnViewInit() + public void SelectionMatcherOnViewInit() { _timer = new System.Threading.Timer((_) => { @@ -22,9 +24,9 @@ private void SelectionMatcherOnViewInit() private void addSelection() { var chart = CodeGenHelper.GetDescription("content"); - + var data = CodeGenHelper.FindByName("EnergyRenewableConsumption"); IgbChartSelection selection = new IgbChartSelection(); - selection.Item = EnergyRenewableConsumption[1]; + selection.Item = data[1]; IgbSeriesMatcher matcher = new IgbSeriesMatcher(); matcher.MemberPath = "Solar"; matcher.MemberPathType = "ValueMemberPath"; @@ -33,7 +35,7 @@ private void addSelection() chart.SelectedSeriesItems.Add(selection); selection = new IgbChartSelection(); - selection.Item = EnergyRenewableConsumption[1]; + selection.Item = data[1]; matcher = new IgbSeriesMatcher(); matcher.MemberPath = "Hydro"; matcher.MemberPathType = "ValueMemberPath"; diff --git a/code-gen-library/SelectionMatcherOnViewInit/React.tsx b/code-gen-library/SelectionMatcherOnViewInit/React.tsx index 3fa66261..4cdfef0a 100644 --- a/code-gen-library/SelectionMatcherOnViewInit/React.tsx +++ b/code-gen-library/SelectionMatcherOnViewInit/React.tsx @@ -15,8 +15,9 @@ export class SelectionMatcherOnViewInit var chart = CodeGenHelper.getDescription("content"); this._timer = setInterval(() => { + var data = CodeGenHelper.findByName("energyRenewableConsumption"); var selection = new IgrChartSelection(); - selection.item = this.energyRenewableConsumption[1]; + selection.item = data[1]; var matcher = new IgrSeriesMatcher(); matcher.memberPath = "solar"; @@ -25,7 +26,7 @@ export class SelectionMatcherOnViewInit chart.selectedSeriesItems.add(selection); - selection.item = this.energyRenewableConsumption[1]; + selection.item = data[1]; matcher.memberPath = "hydro"; matcher.memberPathType = "ValueMemberPath"; selection.matcher = matcher; diff --git a/code-gen-library/SelectionMatcherOnViewInit/WPF.cs b/code-gen-library/SelectionMatcherOnViewInit/WPF.cs index f995c5a1..9bd16ec4 100644 --- a/code-gen-library/SelectionMatcherOnViewInit/WPF.cs +++ b/code-gen-library/SelectionMatcherOnViewInit/WPF.cs @@ -17,6 +17,9 @@ using System.Windows.Media.Imaging; using System.Windows.Navigation; using System.Windows.Shapes; +using System.Windows.Threading; +using Infragistics.Controls.Charts; +using System.Collections; //end imports import { CodeGenHelper } from 'igniteui-webcomponents-core'; diff --git a/code-gen-library/SelectionMatcherOnViewInit/Web.ts b/code-gen-library/SelectionMatcherOnViewInit/Web.ts index 1f64af3c..f68dec89 100644 --- a/code-gen-library/SelectionMatcherOnViewInit/Web.ts +++ b/code-gen-library/SelectionMatcherOnViewInit/Web.ts @@ -14,7 +14,7 @@ export class SelectionMatcherOnViewInit var chart = CodeGenHelper.getDescription("content"); - this._timer = setInterval(() => { + this._timer = setTimeout(() => { var data = CodeGenHelper.findByName("energyRenewableConsumption"); let selection: IgcChartSelection = new IgcChartSelection(); selection.item = data[1]; diff --git a/code-gen-library/StockGoogle/Web.ts b/code-gen-library/StockGoogle/Web.ts new file mode 100644 index 00000000..efb40682 --- /dev/null +++ b/code-gen-library/StockGoogle/Web.ts @@ -0,0 +1,1004 @@ +//begin imports +//end imports + +//begin data +export class StockGoogle extends Array { + + + constructor(){ + super(); + let jsonData = [ + { "Date": "2014-03-01", "Open": 559.6, "High": 568.2, "Low": 558.4, "Close": 566.9, "Volume": 2182626 }, + { "Date": "2014-03-02", "Open": 562.4, "High": 571.8, "Low": 561.4, "Close": 567.0, "Volume": 2088804 }, + { "Date": "2014-03-03", "Open": 569.9, "High": 587.3, "Low": 564.1, "Close": 569.7, "Volume": 5087530 }, + { "Date": "2014-03-04", "Open": 574.6, "High": 577.8, "Low": 543.0, "Close": 543.1, "Volume": 6377658 }, + { "Date": "2014-03-07", "Open": 540.7, "High": 548.5, "Low": 527.1, "Close": 538.1, "Volume": 4389569 }, + { "Date": "2014-03-08", "Open": 542.6, "High": 555.0, "Low": 541.6, "Close": 554.9, "Volume": 3152406 }, + { "Date": "2014-03-09", "Open": 559.6, "High": 565.4, "Low": 553.0, "Close": 564.1, "Volume": 3324742 }, + { "Date": "2014-03-10", "Open": 565.0, "High": 565.0, "Low": 539.9, "Close": 541.0, "Volume": 4027743 }, + { "Date": "2014-03-11", "Open": 532.5, "High": 540.0, "Low": 526.5, "Close": 530.6, "Volume": 3916171 }, + { "Date": "2014-03-14", "Open": 538.3, "High": 544.1, "Low": 529.6, "Close": 532.5, "Volume": 2568020 }, + { "Date": "2014-03-15", "Open": 536.8, "High": 538.5, "Low": 518.5, "Close": 536.4, "Volume": 3847453 }, + { "Date": "2014-03-16", "Open": 543.0, "High": 557.0, "Low": 540.0, "Close": 556.5, "Volume": 4879889 }, + { "Date": "2014-03-17", "Open": 548.8, "High": 549.5, "Low": 531.1, "Close": 536.1, "Volume": 6795393 }, + { "Date": "2014-03-21", "Open": 536.1, "High": 536.7, "Low": 525.6, "Close": 528.6, "Volume": 2561214 }, + { "Date": "2014-03-22", "Open": 528.6, "High": 537.2, "Low": 527.5, "Close": 534.8, "Volume": 2359421 }, + { "Date": "2014-03-23", "Open": 533.8, "High": 533.9, "Low": 526.3, "Close": 526.9, "Volume": 2051066 }, + { "Date": "2014-03-24", "Open": 530.1, "High": 531.6, "Low": 522.1, "Close": 525.2, "Volume": 1881965 }, + { "Date": "2014-03-25", "Open": 522.5, "High": 524.7, "Low": 515.4, "Close": 516.2, "Volume": 2097264 }, + { "Date": "2014-03-28", "Open": 517.2, "High": 518.6, "Low": 502.8, "Close": 517.1, "Volume": 3326429 }, + { "Date": "2014-03-29", "Open": 516.9, "High": 529.5, "Low": 516.3, "Close": 527.7, "Volume": 2692489 }, + { "Date": "2014-03-30", "Open": 527.6, "High": 528.0, "Low": 522.5, "Close": 526.7, "Volume": 1746904 }, + { "Date": "2014-04-01", "Open": 527.1, "High": 532.9, "Low": 523.9, "Close": 531.4, "Volume": 1900432 }, + { "Date": "2014-04-02", "Open": 533.8, "High": 534.0, "Low": 525.6, "Close": 527.9, "Volume": 1685042 }, + { "Date": "2014-04-05", "Open": 524.8, "High": 528.9, "Low": 521.3, "Close": 527.8, "Volume": 1021408 }, + { "Date": "2014-04-06", "Open": 525.2, "High": 526.8, "Low": 515.1, "Close": 515.1, "Volume": 1684381 }, + { "Date": "2014-04-07", "Open": 515.8, "High": 516.7, "Low": 503.3, "Close": 510.0, "Volume": 3216077 }, + { "Date": "2014-04-08", "Open": 508.5, "High": 517.2, "Low": 506.4, "Close": 511.0, "Volume": 2016131 }, + { "Date": "2014-04-09", "Open": 510.8, "High": 519.9, "Low": 504.2, "Close": 518.7, "Volume": 2432783 }, + { "Date": "2014-04-12", "Open": 523.5, "High": 530.2, "Low": 519.0, "Close": 529.9, "Volume": 1908392 }, + { "Date": "2014-04-13", "Open": 530.9, "High": 536.1, "Low": 529.5, "Close": 533.1, "Volume": 1648907 }, + { "Date": "2014-04-14", "Open": 533.0, "High": 533.0, "Low": 525.3, "Close": 526.6, "Volume": 1191863 }, + { "Date": "2014-04-15", "Open": 525.7, "High": 525.9, "Low": 517.4, "Close": 520.0, "Volume": 1703758 }, + { "Date": "2014-04-16", "Open": 521.4, "High": 521.8, "Low": 515.4, "Close": 520.6, "Volume": 1481688 }, + { "Date": "2014-04-19", "Open": 519.7, "High": 529.8, "Low": 517.6, "Close": 528.9, "Volume": 1276362 }, + { "Date": "2014-04-20", "Open": 529.7, "High": 536.2, "Low": 526.3, "Close": 529.8, "Volume": 1780113 }, + { "Date": "2014-04-21", "Open": 532.9, "High": 539.2, "Low": 531.9, "Close": 538.9, "Volume": 1193389 }, + { "Date": "2014-04-22", "Open": 541.1, "High": 547.6, "Low": 540.8, "Close": 545.1, "Volume": 1611837 }, + { "Date": "2014-04-23", "Open": 547.3, "High": 553.6, "Low": 543.7, "Close": 552.7, "Volume": 1929632 }, + { "Date": "2014-04-27", "Open": 556.0, "High": 566.0, "Low": 554.4, "Close": 566.0, "Volume": 2100298 }, + { "Date": "2014-04-28", "Open": 564.6, "High": 567.8, "Low": 561.0, "Close": 561.7, "Volume": 1647717 }, + { "Date": "2014-04-29", "Open": 563.4, "High": 564.0, "Low": 558.7, "Close": 560.1, "Volume": 1350657 }, + { "Date": "2014-04-30", "Open": 560.8, "High": 561.4, "Low": 555.9, "Close": 559.9, "Volume": 1766794 }, + { "Date": "2014-05-02", "Open": 560.7, "High": 560.9, "Low": 545.7, "Close": 553.9, "Volume": 1434989 }, + { "Date": "2014-05-03", "Open": 551.0, "High": 552.3, "Low": 542.5, "Close": 544.9, "Volume": 1861921 }, + { "Date": "2014-05-04", "Open": 541.5, "High": 548.6, "Low": 538.8, "Close": 544.7, "Volume": 1812084 }, + { "Date": "2014-05-05", "Open": 546.4, "High": 555.0, "Low": 544.5, "Close": 553.9, "Volume": 1684886 }, + { "Date": "2014-05-06", "Open": 558.1, "High": 558.1, "Low": 548.9, "Close": 556.3, "Volume": 1732592 }, + { "Date": "2014-05-09", "Open": 557.1, "High": 562.9, "Low": 556.0, "Close": 562.1, "Volume": 1463676 }, + { "Date": "2014-05-10", "Open": 560.5, "High": 563.6, "Low": 557.9, "Close": 560.5, "Volume": 1349444 }, + { "Date": "2014-05-11", "Open": 558.0, "High": 559.9, "Low": 555.0, "Close": 558.8, "Volume": 1097380 }, + { "Date": "2014-05-12", "Open": 557.3, "High": 558.0, "Low": 548.5, "Close": 551.4, "Volume": 1457104 }, + { "Date": "2014-05-13", "Open": 552.3, "High": 552.3, "Low": 545.6, "Close": 551.8, "Volume": 1217176 }, + { "Date": "2014-05-16", "Open": 549.3, "High": 549.6, "Low": 541.5, "Close": 544.3, "Volume": 1704027 }, + { "Date": "2014-05-17", "Open": 544.2, "High": 545.3, "Low": 539.3, "Close": 543.0, "Volume": 1445878 }, + { "Date": "2014-05-18", "Open": 544.9, "High": 553.6, "Low": 544.0, "Close": 553.4, "Volume": 1737343 }, + { "Date": "2014-05-19", "Open": 554.2, "High": 555.0, "Low": 548.5, "Close": 554.9, "Volume": 2451341 }, + { "Date": "2014-05-20", "Open": 556.9, "High": 557.6, "Low": 550.4, "Close": 556.4, "Volume": 4496962 }, + { "Date": "2014-05-23", "Open": 555.1, "High": 565.0, "Low": 554.3, "Close": 565.0, "Volume": 1534659 }, + { "Date": "2014-05-24", "Open": 565.2, "High": 572.6, "Low": 561.0, "Close": 564.6, "Volume": 2201789 }, + { "Date": "2014-05-25", "Open": 565.3, "High": 580.0, "Low": 565.2, "Close": 578.6, "Volume": 1964447 }, + { "Date": "2014-05-26", "Open": 581.0, "High": 582.5, "Low": 571.9, "Close": 576.0, "Volume": 1737210 }, + { "Date": "2014-05-27", "Open": 577.2, "High": 579.9, "Low": 573.8, "Close": 577.2, "Volume": 2231174 }, + { "Date": "2014-05-30", "Open": 578.7, "High": 579.6, "Low": 574.8, "Close": 575.3, "Volume": 1310909 }, + { "Date": "2014-06-01", "Open": 578.3, "High": 584.4, "Low": 576.6, "Close": 582.7, "Volume": 1446309 }, + { "Date": "2014-06-02", "Open": 583.4, "High": 585.4, "Low": 580.4, "Close": 582.3, "Volume": 1054936 }, + { "Date": "2014-06-03", "Open": 583.4, "High": 585.0, "Low": 580.9, "Close": 584.7, "Volume": 712210 }, + { "Date": "2014-06-07", "Open": 583.8, "High": 586.4, "Low": 579.6, "Close": 582.3, "Volume": 1061833 }, + { "Date": "2014-06-08", "Open": 577.7, "High": 579.5, "Low": 566.1, "Close": 571.1, "Volume": 1908647 }, + { "Date": "2014-06-09", "Open": 571.6, "High": 576.7, "Low": 569.4, "Close": 576.1, "Volume": 1113907 }, + { "Date": "2014-06-10", "Open": 565.9, "High": 576.6, "Low": 565.0, "Close": 571.1, "Volume": 1353317 }, + { "Date": "2014-06-11", "Open": 571.9, "High": 580.9, "Low": 571.4, "Close": 579.2, "Volume": 1617569 }, + { "Date": "2014-06-14", "Open": 582.6, "High": 585.2, "Low": 578.0, "Close": 584.9, "Volume": 1852290 }, + { "Date": "2014-06-15", "Open": 585.7, "High": 585.8, "Low": 576.6, "Close": 584.8, "Volume": 1618815 }, + { "Date": "2014-06-16", "Open": 588.0, "High": 588.4, "Low": 582.2, "Close": 582.7, "Volume": 1394560 }, + { "Date": "2014-06-17", "Open": 579.5, "High": 581.0, "Low": 568.6, "Close": 573.7, "Volume": 3015475 }, + { "Date": "2014-06-18", "Open": 593.0, "High": 596.8, "Low": 582.0, "Close": 595.1, "Volume": 4006389 }, + { "Date": "2014-06-21", "Open": 591.8, "High": 594.4, "Low": 585.2, "Close": 589.5, "Volume": 2060334 }, + { "Date": "2014-06-22", "Open": 590.7, "High": 599.6, "Low": 590.6, "Close": 594.7, "Volume": 1694787 }, + { "Date": "2014-06-23", "Open": 593.2, "High": 597.9, "Low": 592.5, "Close": 596.0, "Volume": 1229846 }, + { "Date": "2014-06-24", "Open": 596.5, "High": 599.5, "Low": 591.8, "Close": 593.4, "Volume": 1033341 }, + { "Date": "2014-06-25", "Open": 590.4, "High": 591.9, "Low": 587.0, "Close": 589.0, "Volume": 932724 }, + { "Date": "2014-06-28", "Open": 588.1, "High": 592.5, "Low": 584.8, "Close": 590.6, "Volume": 984161 }, + { "Date": "2014-06-29", "Open": 588.8, "High": 589.7, "Low": 583.5, "Close": 585.6, "Volume": 1346647 }, + { "Date": "2014-06-30", "Open": 586.5, "High": 589.5, "Low": 584.0, "Close": 587.4, "Volume": 1013932 }, + { "Date": "2014-06-31", "Open": 580.6, "High": 583.6, "Low": 570.0, "Close": 571.6, "Volume": 2099516 }, + { "Date": "2014-07-01", "Open": 570.4, "High": 576.0, "Low": 562.9, "Close": 566.1, "Volume": 1950171 }, + { "Date": "2014-07-04", "Open": 569.0, "High": 575.4, "Low": 564.1, "Close": 573.1, "Volume": 1427169 }, + { "Date": "2014-07-05", "Open": 570.0, "High": 572.0, "Low": 562.6, "Close": 565.1, "Volume": 1556685 }, + { "Date": "2014-07-06", "Open": 561.8, "High": 570.7, "Low": 560.0, "Close": 566.4, "Volume": 1330877 }, + { "Date": "2014-07-07", "Open": 568.0, "High": 569.9, "Low": 561.1, "Close": 563.4, "Volume": 1108900 }, + { "Date": "2014-07-08", "Open": 563.6, "High": 570.3, "Low": 560.4, "Close": 568.8, "Volume": 1492491 }, + { "Date": "2014-07-11", "Open": 570.0, "High": 570.5, "Low": 566.0, "Close": 567.9, "Volume": 1215968 }, + { "Date": "2014-07-12", "Open": 564.5, "High": 565.9, "Low": 560.9, "Close": 562.7, "Volume": 1537758 }, + { "Date": "2014-07-13", "Open": 567.3, "High": 575.0, "Low": 565.8, "Close": 574.8, "Volume": 1437922 }, + { "Date": "2014-07-14", "Open": 576.2, "High": 577.9, "Low": 570.9, "Close": 574.6, "Volume": 982926 }, + { "Date": "2014-07-15", "Open": 577.9, "High": 579.4, "Low": 570.5, "Close": 573.5, "Volume": 1517056 }, + { "Date": "2014-07-18", "Open": 576.1, "High": 584.5, "Low": 576.0, "Close": 582.2, "Volume": 1282531 }, + { "Date": "2014-07-19", "Open": 585.0, "High": 587.3, "Low": 584.0, "Close": 586.9, "Volume": 979298 }, + { "Date": "2014-07-20", "Open": 585.9, "High": 586.7, "Low": 582.6, "Close": 584.5, "Volume": 1034779 }, + { "Date": "2014-07-21", "Open": 583.8, "High": 584.5, "Low": 581.1, "Close": 583.4, "Volume": 912854 }, + { "Date": "2014-07-22", "Open": 583.6, "High": 585.2, "Low": 580.6, "Close": 582.6, "Volume": 789484 }, + { "Date": "2014-07-25", "Open": 584.7, "High": 585.0, "Low": 579.0, "Close": 580.2, "Volume": 1358810 }, + { "Date": "2014-07-26", "Open": 581.3, "High": 581.8, "Low": 576.6, "Close": 577.9, "Volume": 1635465 }, + { "Date": "2014-07-27", "Open": 577.3, "High": 578.5, "Low": 570.1, "Close": 571.0, "Volume": 1700161 }, + { "Date": "2014-07-28", "Open": 569.6, "High": 573.3, "Low": 567.1, "Close": 569.2, "Volume": 1295963 }, + { "Date": "2014-07-29", "Open": 571.3, "High": 572.0, "Low": 567.1, "Close": 571.6, "Volume": 1081231 }, + { "Date": "2014-08-02", "Open": 571.9, "High": 577.8, "Low": 571.2, "Close": 577.3, "Volume": 1576830 }, + { "Date": "2014-08-03", "Open": 580.0, "High": 583.0, "Low": 575.0, "Close": 577.9, "Volume": 1214586 }, + { "Date": "2014-08-04", "Open": 580.0, "High": 586.0, "Low": 579.2, "Close": 582.0, "Volume": 1459956 }, + { "Date": "2014-08-05", "Open": 584.0, "High": 586.5, "Low": 582.0, "Close": 586.1, "Volume": 1629477 }, + { "Date": "2014-08-08", "Open": 586.6, "High": 591.8, "Low": 586.3, "Close": 589.7, "Volume": 1429101 }, + { "Date": "2014-08-09", "Open": 588.9, "High": 589.0, "Low": 580.0, "Close": 581.0, "Volume": 1286722 }, + { "Date": "2014-08-10", "Open": 581.5, "High": 583.5, "Low": 576.9, "Close": 583.1, "Volume": 975145 }, + { "Date": "2014-08-11", "Open": 580.4, "High": 581.8, "Low": 576.3, "Close": 581.4, "Volume": 1217721 }, + { "Date": "2014-08-12", "Open": 581.0, "High": 581.6, "Low": 574.5, "Close": 575.6, "Volume": 1597677 }, + { "Date": "2014-08-15", "Open": 572.9, "High": 575.0, "Low": 568.2, "Close": 573.1, "Volume": 1596224 }, + { "Date": "2014-08-16", "Open": 572.8, "High": 581.5, "Low": 572.7, "Close": 580.0, "Volume": 1478306 }, + { "Date": "2014-08-17", "Open": 580.0, "High": 587.5, "Low": 578.8, "Close": 584.8, "Volume": 1690994 }, + { "Date": "2014-08-18", "Open": 587.0, "High": 589.5, "Low": 585.0, "Close": 589.3, "Volume": 1442012 }, + { "Date": "2014-08-19", "Open": 591.5, "High": 596.5, "Low": 589.5, "Close": 596.1, "Volume": 3727045 }, + { "Date": "2014-08-22", "Open": 593.8, "High": 594.0, "Low": 583.5, "Close": 587.4, "Volume": 1687710 }, + { "Date": "2014-08-23", "Open": 586.9, "High": 586.9, "Low": 581.0, "Close": 581.1, "Volume": 1467703 }, + { "Date": "2014-08-24", "Open": 581.5, "High": 589.6, "Low": 580.5, "Close": 588.0, "Volume": 1724537 }, + { "Date": "2014-08-25", "Open": 587.5, "High": 588.0, "Low": 574.2, "Close": 575.1, "Volume": 1925350 }, + { "Date": "2014-08-26", "Open": 576.1, "High": 579.3, "Low": 574.7, "Close": 577.1, "Volume": 1439807 }, + { "Date": "2014-08-29", "Open": 571.8, "High": 578.2, "Low": 571.2, "Close": 576.4, "Volume": 1281204 }, + { "Date": "2014-08-30", "Open": 576.9, "High": 579.9, "Low": 572.9, "Close": 577.4, "Volume": 1618437 }, + { "Date": "2014-09-01", "Open": 576.0, "High": 577.6, "Low": 567.0, "Close": 568.3, "Volume": 1445027 }, + { "Date": "2014-09-02", "Open": 567.3, "High": 571.9, "Low": 563.3, "Close": 570.1, "Volume": 1175307 }, + { "Date": "2014-09-03", "Open": 573.0, "High": 577.2, "Low": 572.5, "Close": 575.3, "Volume": 1138636 }, + { "Date": "2014-09-06", "Open": 578.8, "High": 581.0, "Low": 574.4, "Close": 577.4, "Volume": 1211320 }, + { "Date": "2014-09-07", "Open": 574.4, "High": 575.3, "Low": 563.7, "Close": 563.7, "Volume": 1906427 }, + { "Date": "2014-09-08", "Open": 565.6, "High": 573.9, "Low": 557.5, "Close": 572.5, "Volume": 1987888 }, + { "Date": "2014-09-09", "Open": 571.2, "High": 571.5, "Low": 559.1, "Close": 560.9, "Volume": 2519693 }, + { "Date": "2014-09-10", "Open": 557.7, "High": 565.1, "Low": 544.0, "Close": 544.5, "Volume": 3078634 }, + { "Date": "2014-09-13", "Open": 545.0, "High": 549.5, "Low": 533.1, "Close": 533.2, "Volume": 2578676 }, + { "Date": "2014-09-14", "Open": 538.9, "High": 547.2, "Low": 533.2, "Close": 537.9, "Volume": 2217230 }, + { "Date": "2014-09-15", "Open": 531.0, "High": 532.8, "Low": 518.3, "Close": 530.0, "Volume": 3712536 }, + { "Date": "2014-09-16", "Open": 519.0, "High": 529.4, "Low": 515.0, "Close": 524.5, "Volume": 3698423 }, + { "Date": "2014-09-17", "Open": 527.3, "High": 531.0, "Low": 508.5, "Close": 511.2, "Volume": 5530674 }, + { "Date": "2014-09-20", "Open": 509.4, "High": 521.8, "Low": 508.1, "Close": 520.8, "Volume": 2605505 }, + { "Date": "2014-09-21", "Open": 525.2, "High": 526.8, "Low": 519.1, "Close": 526.5, "Volume": 2332531 }, + { "Date": "2014-09-22", "Open": 529.9, "High": 539.8, "Low": 528.8, "Close": 532.7, "Volume": 2917183 }, + { "Date": "2014-09-23", "Open": 539.3, "High": 547.2, "Low": 535.9, "Close": 544.0, "Volume": 2345296 }, + { "Date": "2014-09-24", "Open": 544.4, "High": 544.9, "Low": 535.8, "Close": 539.8, "Volume": 1972047 }, + { "Date": "2014-09-27", "Open": 537.0, "High": 544.4, "Low": 537.0, "Close": 540.8, "Volume": 1184973 }, + { "Date": "2014-09-28", "Open": 543.0, "High": 549.0, "Low": 541.6, "Close": 548.9, "Volume": 1273372 }, + { "Date": "2014-09-29", "Open": 550.0, "High": 554.2, "Low": 547.0, "Close": 549.3, "Volume": 1767107 }, + { "Date": "2014-09-30", "Open": 549.0, "High": 552.8, "Low": 543.5, "Close": 550.3, "Volume": 1451667 }, + { "Date": "2014-09-31", "Open": 559.4, "High": 559.6, "Low": 554.8, "Close": 559.1, "Volume": 2032887 }, + { "Date": "2014-10-03", "Open": 555.5, "High": 557.9, "Low": 553.2, "Close": 555.2, "Volume": 1378511 }, + { "Date": "2014-10-04", "Open": 553.0, "High": 555.5, "Low": 549.3, "Close": 554.1, "Volume": 1240761 }, + { "Date": "2014-10-05", "Open": 556.8, "High": 556.8, "Low": 544.0, "Close": 545.9, "Volume": 2026740 }, + { "Date": "2014-10-06", "Open": 545.5, "High": 546.9, "Low": 541.0, "Close": 542.0, "Volume": 1329604 }, + { "Date": "2014-10-07", "Open": 546.2, "High": 546.2, "Low": 538.7, "Close": 541.0, "Volume": 1629259 }, + { "Date": "2014-10-10", "Open": 541.5, "High": 549.6, "Low": 541.0, "Close": 547.5, "Volume": 1131546 }, + { "Date": "2014-10-11", "Open": 548.5, "High": 551.9, "Low": 546.3, "Close": 550.3, "Volume": 964866 }, + { "Date": "2014-10-12", "Open": 550.4, "High": 550.5, "Low": 545.2, "Close": 547.3, "Volume": 1126594 }, + { "Date": "2014-10-13", "Open": 549.8, "High": 549.8, "Low": 543.5, "Close": 545.4, "Volume": 1335719 }, + { "Date": "2014-10-14", "Open": 546.7, "High": 546.7, "Low": 542.1, "Close": 544.4, "Volume": 1285991 }, + { "Date": "2014-10-17", "Open": 543.6, "High": 543.8, "Low": 534.1, "Close": 536.5, "Volume": 1721282 }, + { "Date": "2014-10-18", "Open": 537.5, "High": 541.9, "Low": 534.2, "Close": 535.0, "Volume": 1957664 }, + { "Date": "2014-10-19", "Open": 535.0, "High": 538.2, "Low": 530.1, "Close": 537.0, "Volume": 1388440 }, + { "Date": "2014-10-20", "Open": 531.3, "High": 535.1, "Low": 531.1, "Close": 534.8, "Volume": 1559131 }, + { "Date": "2014-10-21", "Open": 541.6, "High": 542.1, "Low": 536.6, "Close": 537.5, "Volume": 2218249 }, + { "Date": "2014-10-24", "Open": 537.6, "High": 542.7, "Low": 535.6, "Close": 539.3, "Volume": 1701682 }, + { "Date": "2014-10-25", "Open": 539.0, "High": 544.0, "Low": 538.6, "Close": 541.1, "Volume": 1784967 }, + { "Date": "2014-10-26", "Open": 540.9, "High": 541.5, "Low": 537.0, "Close": 540.4, "Volume": 1519503 }, + { "Date": "2014-10-28", "Open": 540.6, "High": 542.0, "Low": 536.6, "Close": 541.8, "Volume": 1145231 }, + { "Date": "2014-11-01", "Open": 538.9, "High": 541.4, "Low": 531.9, "Close": 533.8, "Volume": 2109599 }, + { "Date": "2014-11-02", "Open": 533.5, "High": 535.5, "Low": 529.8, "Close": 533.8, "Volume": 1522481 }, + { "Date": "2014-11-03", "Open": 531.4, "High": 536.0, "Low": 529.3, "Close": 531.3, "Volume": 1279288 }, + { "Date": "2014-11-04", "Open": 531.2, "High": 537.3, "Low": 528.6, "Close": 537.3, "Volume": 1392208 }, + { "Date": "2014-11-05", "Open": 531.0, "High": 532.9, "Low": 524.3, "Close": 525.3, "Volume": 2558649 }, + { "Date": "2014-11-08", "Open": 527.1, "High": 531.0, "Low": 523.8, "Close": 527.0, "Volume": 2327127 }, + { "Date": "2014-11-09", "Open": 522.1, "High": 534.2, "Low": 520.5, "Close": 533.4, "Volume": 1871268 }, + { "Date": "2014-11-10", "Open": 533.1, "High": 536.3, "Low": 525.6, "Close": 526.1, "Volume": 1716835 }, + { "Date": "2014-11-11", "Open": 527.8, "High": 533.9, "Low": 527.1, "Close": 528.3, "Volume": 1610964 }, + { "Date": "2014-11-12", "Open": 523.5, "High": 528.5, "Low": 518.7, "Close": 518.7, "Volume": 1989117 }, + { "Date": "2014-11-15", "Open": 522.7, "High": 523.1, "Low": 513.3, "Close": 513.8, "Volume": 2812786 }, + { "Date": "2014-11-16", "Open": 511.6, "High": 513.0, "Low": 489.0, "Close": 495.4, "Volume": 3953371 }, + { "Date": "2014-11-17", "Open": 497.0, "High": 507.0, "Low": 496.8, "Close": 504.9, "Volume": 2875281 }, + { "Date": "2014-11-18", "Open": 513.0, "High": 513.9, "Low": 504.7, "Close": 511.1, "Volume": 2918730 }, + { "Date": "2014-11-19", "Open": 511.5, "High": 517.7, "Low": 506.9, "Close": 516.4, "Volume": 3680148 }, + { "Date": "2014-11-22", "Open": 516.1, "High": 526.5, "Low": 516.1, "Close": 524.9, "Volume": 2723599 }, + { "Date": "2014-11-23", "Open": 527.0, "High": 534.6, "Low": 526.3, "Close": 530.6, "Volume": 2191567 }, + { "Date": "2014-11-24", "Open": 530.5, "High": 531.8, "Low": 527.0, "Close": 528.8, "Volume": 704035 }, + { "Date": "2014-11-26", "Open": 528.8, "High": 534.3, "Low": 527.3, "Close": 534.0, "Volume": 1037727 }, + { "Date": "2014-11-29", "Open": 532.2, "High": 535.5, "Low": 530.0, "Close": 530.3, "Volume": 2276104 }, + { "Date": "2014-11-30", "Open": 528.1, "High": 531.1, "Low": 527.1, "Close": 530.4, "Volume": 873923 }, + { "Date": "2014-11-31", "Open": 531.3, "High": 532.6, "Low": 525.8, "Close": 526.4, "Volume": 1371819 }, + { "Date": "2015-00-02", "Open": 529.0, "High": 531.3, "Low": 524.1, "Close": 524.8, "Volume": 1446662 }, + { "Date": "2015-00-05", "Open": 523.3, "High": 524.3, "Low": 513.1, "Close": 513.9, "Volume": 2054238 }, + { "Date": "2015-00-06", "Open": 515.0, "High": 516.2, "Low": 501.1, "Close": 502.0, "Volume": 2891950 }, + { "Date": "2015-00-07", "Open": 507.0, "High": 507.2, "Low": 499.6, "Close": 501.1, "Volume": 2059366 }, + { "Date": "2015-00-08", "Open": 498.0, "High": 503.5, "Low": 491.0, "Close": 502.7, "Volume": 3344395 }, + { "Date": "2015-00-09", "Open": 504.8, "High": 504.9, "Low": 494.8, "Close": 496.2, "Volume": 2065715 }, + { "Date": "2015-00-12", "Open": 494.9, "High": 496.0, "Low": 487.6, "Close": 492.6, "Volume": 2320446 }, + { "Date": "2015-00-13", "Open": 498.8, "High": 503.0, "Low": 492.4, "Close": 496.2, "Volume": 2365687 }, + { "Date": "2015-00-14", "Open": 494.6, "High": 503.2, "Low": 493.0, "Close": 500.9, "Volume": 2229638 }, + { "Date": "2015-00-15", "Open": 505.6, "High": 505.7, "Low": 497.8, "Close": 501.8, "Volume": 2711355 }, + { "Date": "2015-00-16", "Open": 500.0, "High": 508.2, "Low": 500.0, "Close": 508.1, "Volume": 2292043 }, + { "Date": "2015-00-20", "Open": 511.0, "High": 512.5, "Low": 506.0, "Close": 506.9, "Volume": 2225922 }, + { "Date": "2015-00-21", "Open": 507.3, "High": 519.3, "Low": 506.2, "Close": 518.0, "Volume": 2262455 }, + { "Date": "2015-00-22", "Open": 521.5, "High": 536.3, "Low": 519.7, "Close": 534.4, "Volume": 2669558 }, + { "Date": "2015-00-23", "Open": 535.6, "High": 542.2, "Low": 533.0, "Close": 540.0, "Volume": 2275485 }, + { "Date": "2015-00-26", "Open": 538.5, "High": 539.0, "Low": 529.7, "Close": 535.2, "Volume": 1539524 }, + { "Date": "2015-00-27", "Open": 530.0, "High": 530.7, "Low": 518.2, "Close": 518.6, "Volume": 1898844 }, + { "Date": "2015-00-28", "Open": 522.8, "High": 523.0, "Low": 510.0, "Close": 510.0, "Volume": 1679230 }, + { "Date": "2015-00-29", "Open": 511.0, "High": 511.1, "Low": 501.2, "Close": 510.7, "Volume": 4174924 }, + { "Date": "2015-00-30", "Open": 515.9, "High": 539.9, "Low": 515.5, "Close": 534.5, "Volume": 5590977 }, + { "Date": "2015-01-02", "Open": 531.7, "High": 533.0, "Low": 518.5, "Close": 528.5, "Volume": 2841976 }, + { "Date": "2015-01-03", "Open": 528.0, "High": 533.4, "Low": 523.3, "Close": 529.2, "Volume": 2033085 }, + { "Date": "2015-01-04", "Open": 529.2, "High": 532.7, "Low": 521.3, "Close": 522.8, "Volume": 1659125 }, + { "Date": "2015-01-05", "Open": 523.8, "High": 528.5, "Low": 522.1, "Close": 527.6, "Volume": 1844687 }, + { "Date": "2015-01-06", "Open": 527.6, "High": 537.2, "Low": 526.4, "Close": 531.0, "Volume": 1758650 }, + { "Date": "2015-01-09", "Open": 528.0, "High": 532.0, "Low": 526.0, "Close": 527.8, "Volume": 1264276 }, + { "Date": "2015-01-10", "Open": 529.3, "High": 537.7, "Low": 526.9, "Close": 536.9, "Volume": 1745076 }, + { "Date": "2015-01-11", "Open": 535.3, "High": 538.5, "Low": 533.4, "Close": 536.0, "Volume": 1373970 }, + { "Date": "2015-01-12", "Open": 537.3, "High": 544.8, "Low": 534.7, "Close": 542.9, "Volume": 1615824 }, + { "Date": "2015-01-13", "Open": 543.4, "High": 549.9, "Low": 543.1, "Close": 549.0, "Volume": 1895126 }, + { "Date": "2015-01-17", "Open": 546.8, "High": 550.0, "Low": 541.1, "Close": 542.8, "Volume": 1612439 }, + { "Date": "2015-01-18", "Open": 541.4, "High": 545.5, "Low": 537.5, "Close": 539.7, "Volume": 1449089 }, + { "Date": "2015-01-19", "Open": 538.0, "High": 543.1, "Low": 538.0, "Close": 542.9, "Volume": 987478 }, + { "Date": "2015-01-20", "Open": 543.1, "High": 543.8, "Low": 535.8, "Close": 539.0, "Volume": 1441212 }, + { "Date": "2015-01-23", "Open": 536.0, "High": 536.4, "Low": 529.4, "Close": 531.9, "Volume": 1453907 }, + { "Date": "2015-01-24", "Open": 530.0, "High": 536.8, "Low": 528.3, "Close": 536.1, "Volume": 1002393 }, + { "Date": "2015-01-25", "Open": 535.9, "High": 546.2, "Low": 535.4, "Close": 543.9, "Volume": 1821041 }, + { "Date": "2015-01-26", "Open": 543.2, "High": 556.1, "Low": 541.5, "Close": 555.5, "Volume": 2305219 }, + { "Date": "2015-01-27", "Open": 554.2, "High": 564.7, "Low": 552.9, "Close": 558.4, "Volume": 2403553 }, + { "Date": "2015-02-02", "Open": 560.5, "High": 572.1, "Low": 558.8, "Close": 571.3, "Volume": 2123796 }, + { "Date": "2015-02-03", "Open": 570.5, "High": 575.4, "Low": 566.5, "Close": 573.6, "Volume": 1700084 }, + { "Date": "2015-02-04", "Open": 571.9, "High": 577.1, "Low": 568.0, "Close": 573.4, "Volume": 1871694 }, + { "Date": "2015-02-05", "Open": 575.0, "High": 577.9, "Low": 573.4, "Close": 575.3, "Volume": 1385818 }, + { "Date": "2015-02-06", "Open": 574.9, "High": 576.7, "Low": 566.8, "Close": 567.7, "Volume": 1654561 }, + { "Date": "2015-02-09", "Open": 566.9, "High": 570.3, "Low": 563.5, "Close": 568.9, "Volume": 1059336 }, + { "Date": "2015-02-10", "Open": 564.3, "High": 564.9, "Low": 554.7, "Close": 555.0, "Volume": 1787357 }, + { "Date": "2015-02-11", "Open": 555.1, "High": 558.1, "Low": 550.7, "Close": 551.2, "Volume": 1815763 }, + { "Date": "2015-02-12", "Open": 553.5, "High": 556.4, "Low": 550.5, "Close": 555.5, "Volume": 1385772 }, + { "Date": "2015-02-13", "Open": 553.5, "High": 558.4, "Low": 544.2, "Close": 547.3, "Volume": 1698872 }, + { "Date": "2015-02-16", "Open": 551.0, "High": 556.9, "Low": 546.0, "Close": 554.5, "Volume": 1636493 }, + { "Date": "2015-02-17", "Open": 551.7, "High": 553.8, "Low": 548.0, "Close": 550.8, "Volume": 1800570 }, + { "Date": "2015-02-18", "Open": 552.5, "High": 559.8, "Low": 547.0, "Close": 559.5, "Volume": 2128714 }, + { "Date": "2015-02-19", "Open": 559.4, "High": 560.8, "Low": 556.1, "Close": 558.0, "Volume": 1194049 }, + { "Date": "2015-02-20", "Open": 561.6, "High": 561.7, "Low": 559.0, "Close": 560.4, "Volume": 2609690 }, + { "Date": "2015-02-23", "Open": 560.4, "High": 562.4, "Low": 555.8, "Close": 558.8, "Volume": 1639306 }, + { "Date": "2015-02-24", "Open": 562.6, "High": 574.6, "Low": 561.2, "Close": 570.2, "Volume": 2576234 }, + { "Date": "2015-02-25", "Open": 570.5, "High": 572.3, "Low": 558.7, "Close": 558.8, "Volume": 2146384 }, + { "Date": "2015-02-26", "Open": 557.6, "High": 558.9, "Low": 550.6, "Close": 555.2, "Volume": 1568331 }, + { "Date": "2015-02-27", "Open": 553.0, "High": 555.3, "Low": 548.1, "Close": 548.3, "Volume": 1892323 }, + { "Date": "2015-02-30", "Open": 551.6, "High": 553.5, "Low": 548.2, "Close": 552.0, "Volume": 1283958 }, + { "Date": "2015-02-31", "Open": 550.0, "High": 554.7, "Low": 546.7, "Close": 548.0, "Volume": 1583677 }, + { "Date": "2015-03-01", "Open": 548.6, "High": 551.1, "Low": 539.5, "Close": 542.6, "Volume": 1957718 }, + { "Date": "2015-03-02", "Open": 540.9, "High": 540.9, "Low": 533.9, "Close": 535.5, "Volume": 1711737 }, + { "Date": "2015-03-06", "Open": 532.2, "High": 538.4, "Low": 529.6, "Close": 536.8, "Volume": 1320767 }, + { "Date": "2015-03-07", "Open": 538.1, "High": 542.7, "Low": 536.0, "Close": 537.0, "Volume": 1299298 }, + { "Date": "2015-03-08", "Open": 538.4, "High": 543.9, "Low": 538.4, "Close": 541.6, "Volume": 1175332 }, + { "Date": "2015-03-09", "Open": 541.0, "High": 542.0, "Low": 535.5, "Close": 540.8, "Volume": 1553586 }, + { "Date": "2015-03-10", "Open": 542.3, "High": 542.3, "Low": 537.3, "Close": 540.0, "Volume": 1405574 }, + { "Date": "2015-03-13", "Open": 538.4, "High": 544.1, "Low": 537.3, "Close": 539.2, "Volume": 1640809 }, + { "Date": "2015-03-14", "Open": 536.3, "High": 537.6, "Low": 528.1, "Close": 530.4, "Volume": 2597043 }, + { "Date": "2015-03-15", "Open": 528.7, "High": 534.7, "Low": 523.2, "Close": 532.5, "Volume": 2312512 }, + { "Date": "2015-03-16", "Open": 529.9, "High": 535.6, "Low": 529.6, "Close": 533.8, "Volume": 1296304 }, + { "Date": "2015-03-17", "Open": 528.7, "High": 529.8, "Low": 521.0, "Close": 524.0, "Volume": 2145955 }, + { "Date": "2015-03-20", "Open": 525.6, "High": 536.1, "Low": 524.5, "Close": 535.4, "Volume": 1675487 }, + { "Date": "2015-03-21", "Open": 537.5, "High": 539.4, "Low": 533.7, "Close": 534.0, "Volume": 1839668 }, + { "Date": "2015-03-22", "Open": 534.4, "High": 541.1, "Low": 531.8, "Close": 539.4, "Volume": 1589248 }, + { "Date": "2015-03-23", "Open": 541.0, "High": 551.0, "Low": 540.2, "Close": 547.0, "Volume": 4173376 }, + { "Date": "2015-03-24", "Open": 566.1, "High": 571.1, "Low": 557.3, "Close": 565.1, "Volume": 4919031 }, + { "Date": "2015-03-27", "Open": 563.4, "High": 566.0, "Low": 553.2, "Close": 555.4, "Volume": 2398039 }, + { "Date": "2015-03-28", "Open": 554.6, "High": 556.0, "Low": 550.4, "Close": 553.7, "Volume": 1490983 }, + { "Date": "2015-03-29", "Open": 550.5, "High": 553.7, "Low": 546.9, "Close": 549.1, "Volume": 1698761 }, + { "Date": "2015-03-30", "Open": 547.9, "High": 548.6, "Low": 535.0, "Close": 537.3, "Volume": 2082214 }, + { "Date": "2015-04-01", "Open": 538.4, "High": 539.5, "Low": 532.1, "Close": 537.9, "Volume": 1768181 }, + { "Date": "2015-04-04", "Open": 538.5, "High": 544.1, "Low": 535.1, "Close": 540.8, "Volume": 1307960 }, + { "Date": "2015-04-05", "Open": 538.2, "High": 539.7, "Low": 530.4, "Close": 530.8, "Volume": 1383068 }, + { "Date": "2015-04-06", "Open": 531.2, "High": 532.4, "Low": 521.1, "Close": 524.2, "Volume": 1566987 }, + { "Date": "2015-04-07", "Open": 524.0, "High": 533.5, "Low": 521.8, "Close": 530.7, "Volume": 1546278 }, + { "Date": "2015-04-08", "Open": 536.6, "High": 541.1, "Low": 536.0, "Close": 538.2, "Volume": 1527615 }, + { "Date": "2015-04-11", "Open": 538.4, "High": 542.0, "Low": 535.4, "Close": 535.7, "Volume": 905285 }, + { "Date": "2015-04-12", "Open": 531.6, "High": 533.2, "Low": 525.3, "Close": 529.0, "Volume": 1634174 }, + { "Date": "2015-04-13", "Open": 530.6, "High": 534.3, "Low": 528.7, "Close": 529.6, "Volume": 1253063 }, + { "Date": "2015-04-14", "Open": 533.8, "High": 539.0, "Low": 532.4, "Close": 538.4, "Volume": 1403935 }, + { "Date": "2015-04-15", "Open": 539.2, "High": 539.3, "Low": 530.4, "Close": 533.9, "Volume": 1971343 }, + { "Date": "2015-04-18", "Open": 532.0, "High": 534.8, "Low": 528.9, "Close": 532.3, "Volume": 2003421 }, + { "Date": "2015-04-19", "Open": 534.0, "High": 540.7, "Low": 533.0, "Close": 537.4, "Volume": 1966947 }, + { "Date": "2015-04-20", "Open": 538.5, "High": 542.9, "Low": 533.0, "Close": 539.3, "Volume": 1430826 }, + { "Date": "2015-04-21", "Open": 538.0, "High": 543.8, "Low": 536.0, "Close": 542.5, "Volume": 1462695 }, + { "Date": "2015-04-22", "Open": 540.1, "High": 544.2, "Low": 539.5, "Close": 540.1, "Volume": 1176214 }, + { "Date": "2015-04-26", "Open": 538.1, "High": 539.0, "Low": 529.9, "Close": 532.3, "Volume": 2406512 }, + { "Date": "2015-04-27", "Open": 532.8, "High": 540.5, "Low": 531.7, "Close": 539.8, "Volume": 1525019 }, + { "Date": "2015-04-28", "Open": 538.0, "High": 540.6, "Low": 536.3, "Close": 539.8, "Volume": 1029849 }, + { "Date": "2015-04-29", "Open": 537.4, "High": 538.6, "Low": 531.5, "Close": 532.1, "Volume": 2597407 }, + { "Date": "2015-05-01", "Open": 536.8, "High": 536.8, "Low": 529.8, "Close": 534.0, "Volume": 1904332 }, + { "Date": "2015-05-02", "Open": 532.9, "High": 543.0, "Low": 531.3, "Close": 539.2, "Volume": 1938989 }, + { "Date": "2015-05-03", "Open": 539.9, "High": 543.5, "Low": 537.1, "Close": 540.3, "Volume": 1717036 }, + { "Date": "2015-05-04", "Open": 537.8, "High": 540.6, "Low": 534.3, "Close": 536.7, "Volume": 1348337 }, + { "Date": "2015-05-05", "Open": 536.4, "High": 537.2, "Low": 532.5, "Close": 533.3, "Volume": 1388220 }, + { "Date": "2015-05-08", "Open": 533.3, "High": 534.1, "Low": 526.2, "Close": 526.8, "Volume": 1524139 }, + { "Date": "2015-05-09", "Open": 527.6, "High": 529.2, "Low": 523.0, "Close": 526.7, "Volume": 1455266 }, + { "Date": "2015-05-10", "Open": 529.4, "High": 538.4, "Low": 529.4, "Close": 536.7, "Volume": 1814958 }, + { "Date": "2015-05-11", "Open": 538.4, "High": 539.0, "Low": 533.0, "Close": 534.6, "Volume": 1217536 }, + { "Date": "2015-05-12", "Open": 531.6, "High": 533.1, "Low": 530.2, "Close": 532.3, "Volume": 955789 }, + { "Date": "2015-05-15", "Open": 528.0, "High": 528.3, "Low": 524.0, "Close": 527.2, "Volume": 1632702 }, + { "Date": "2015-05-16", "Open": 528.4, "High": 529.6, "Low": 525.6, "Close": 528.1, "Volume": 1071814 }, + { "Date": "2015-05-17", "Open": 529.4, "High": 531.0, "Low": 525.1, "Close": 529.3, "Volume": 1294216 }, + { "Date": "2015-05-18", "Open": 531.0, "High": 538.1, "Low": 530.8, "Close": 536.7, "Volume": 1833109 }, + { "Date": "2015-05-19", "Open": 537.2, "High": 538.3, "Low": 533.0, "Close": 536.7, "Volume": 1893497 }, + { "Date": "2015-05-22", "Open": 539.6, "High": 543.7, "Low": 537.5, "Close": 538.2, "Volume": 1250282 }, + { "Date": "2015-05-23", "Open": 539.6, "High": 541.5, "Low": 535.3, "Close": 540.5, "Volume": 1197450 }, + { "Date": "2015-05-24", "Open": 540.0, "High": 540.0, "Low": 535.7, "Close": 537.8, "Volume": 1286608 }, + { "Date": "2015-05-25", "Open": 538.9, "High": 540.9, "Low": 535.2, "Close": 535.2, "Volume": 1335697 }, + { "Date": "2015-05-26", "Open": 537.3, "High": 537.8, "Low": 531.4, "Close": 531.7, "Volume": 2109130 }, + { "Date": "2015-05-29", "Open": 525.0, "High": 528.6, "Low": 520.5, "Close": 521.5, "Volume": 1937821 }, + { "Date": "2015-05-30", "Open": 526.0, "High": 526.3, "Low": 520.5, "Close": 520.5, "Volume": 2235595 }, + { "Date": "2015-06-01", "Open": 524.7, "High": 525.7, "Low": 518.2, "Close": 521.8, "Volume": 1961354 }, + { "Date": "2015-06-02", "Open": 521.1, "High": 524.6, "Low": 521.1, "Close": 523.4, "Volume": 1235903 }, + { "Date": "2015-06-06", "Open": 519.5, "High": 525.3, "Low": 519.0, "Close": 522.9, "Volume": 1280525 }, + { "Date": "2015-06-07", "Open": 523.1, "High": 526.2, "Low": 515.2, "Close": 525.0, "Volume": 1597229 }, + { "Date": "2015-06-08", "Open": 521.0, "High": 522.7, "Low": 516.1, "Close": 516.8, "Volume": 1296699 }, + { "Date": "2015-06-09", "Open": 523.1, "High": 523.8, "Low": 520.4, "Close": 520.7, "Volume": 1842347 }, + { "Date": "2015-06-10", "Open": 526.3, "High": 532.6, "Low": 525.5, "Close": 530.1, "Volume": 1956682 }, + { "Date": "2015-06-13", "Open": 532.9, "High": 547.1, "Low": 532.4, "Close": 546.5, "Volume": 2206475 }, + { "Date": "2015-06-14", "Open": 546.8, "High": 565.9, "Low": 546.7, "Close": 561.1, "Volume": 3244066 }, + { "Date": "2015-06-15", "Open": 560.1, "High": 566.5, "Low": 556.8, "Close": 560.2, "Volume": 1784554 }, + { "Date": "2015-06-16", "Open": 565.1, "High": 580.7, "Low": 565.0, "Close": 579.9, "Volume": 4768318 }, + { "Date": "2015-06-17", "Open": 649.0, "High": 674.5, "Low": 645.0, "Close": 672.9, "Volume": 11164943 }, + { "Date": "2015-06-20", "Open": 659.2, "High": 668.9, "Low": 653.0, "Close": 663.0, "Volume": 5860872 }, + { "Date": "2015-06-21", "Open": 655.2, "High": 673.0, "Low": 654.3, "Close": 662.3, "Volume": 3377196 }, + { "Date": "2015-06-22", "Open": 660.9, "High": 678.6, "Low": 659.0, "Close": 662.1, "Volume": 3929309 }, + { "Date": "2015-06-23", "Open": 661.3, "High": 663.6, "Low": 641.0, "Close": 644.3, "Volume": 3029109 }, + { "Date": "2015-06-24", "Open": 647.0, "High": 648.2, "Low": 622.5, "Close": 623.6, "Volume": 3625747 }, + { "Date": "2015-06-27", "Open": 621.0, "High": 634.3, "Low": 620.5, "Close": 627.3, "Volume": 2675381 }, + { "Date": "2015-06-28", "Open": 632.8, "High": 632.8, "Low": 623.3, "Close": 628.0, "Volume": 1727327 }, + { "Date": "2015-06-29", "Open": 628.8, "High": 633.4, "Low": 622.6, "Close": 631.9, "Volume": 1575069 }, + { "Date": "2015-06-30", "Open": 630.0, "High": 635.2, "Low": 622.0, "Close": 632.6, "Volume": 1474203 }, + { "Date": "2015-06-31", "Open": 631.4, "High": 632.9, "Low": 625.5, "Close": 625.6, "Volume": 1706149 }, + { "Date": "2015-07-03", "Open": 625.3, "High": 633.1, "Low": 625.3, "Close": 631.2, "Volume": 1304511 }, + { "Date": "2015-07-04", "Open": 628.4, "High": 634.8, "Low": 627.2, "Close": 629.3, "Volume": 1490881 }, + { "Date": "2015-07-05", "Open": 634.3, "High": 647.9, "Low": 633.2, "Close": 643.8, "Volume": 2334266 }, + { "Date": "2015-07-06", "Open": 645.0, "High": 645.4, "Low": 632.3, "Close": 642.7, "Volume": 1572600 }, + { "Date": "2015-07-07", "Open": 640.2, "High": 642.7, "Low": 629.7, "Close": 635.3, "Volume": 1403865 }, + { "Date": "2015-07-10", "Open": 639.5, "High": 643.4, "Low": 631.3, "Close": 633.7, "Volume": 1809205 }, + { "Date": "2015-07-11", "Open": 669.2, "High": 674.9, "Low": 654.3, "Close": 660.8, "Volume": 5029203 }, + { "Date": "2015-07-12", "Open": 663.1, "High": 665.0, "Low": 652.3, "Close": 659.6, "Volume": 2940803 }, + { "Date": "2015-07-13", "Open": 659.3, "High": 664.5, "Low": 651.7, "Close": 656.5, "Volume": 1810749 }, + { "Date": "2015-07-14", "Open": 655.0, "High": 659.9, "Low": 652.7, "Close": 657.1, "Volume": 1072061 }, + { "Date": "2015-07-17", "Open": 656.8, "High": 661.4, "Low": 651.2, "Close": 660.9, "Volume": 1051699 }, + { "Date": "2015-07-18", "Open": 661.9, "High": 664.0, "Low": 653.5, "Close": 656.1, "Volume": 1456059 }, + { "Date": "2015-07-19", "Open": 656.6, "High": 667.0, "Low": 654.2, "Close": 660.9, "Volume": 2134098 }, + { "Date": "2015-07-20", "Open": 655.5, "High": 663.0, "Low": 642.9, "Close": 646.8, "Volume": 2855299 }, + { "Date": "2015-07-21", "Open": 639.8, "High": 640.0, "Low": 612.3, "Close": 612.5, "Volume": 4265183 }, + { "Date": "2015-07-24", "Open": 573.0, "High": 614.0, "Low": 565.0, "Close": 589.6, "Volume": 5770302 }, + { "Date": "2015-07-25", "Open": 614.9, "High": 617.5, "Low": 581.1, "Close": 582.1, "Volume": 3537966 }, + { "Date": "2015-07-26", "Open": 610.4, "High": 631.7, "Low": 599.0, "Close": 628.6, "Volume": 4235891 }, + { "Date": "2015-07-27", "Open": 639.4, "High": 643.6, "Low": 622.0, "Close": 637.6, "Volume": 3491336 }, + { "Date": "2015-07-28", "Open": 632.8, "High": 636.9, "Low": 624.6, "Close": 630.4, "Volume": 1978733 }, + { "Date": "2015-07-31", "Open": 627.5, "High": 635.8, "Low": 617.7, "Close": 618.3, "Volume": 2176737 }, + { "Date": "2015-08-01", "Open": 602.4, "High": 612.9, "Low": 594.1, "Close": 597.8, "Volume": 3702105 }, + { "Date": "2015-08-02", "Open": 605.6, "High": 614.3, "Low": 599.7, "Close": 614.3, "Volume": 2575620 }, + { "Date": "2015-08-03", "Open": 617.0, "High": 619.7, "Low": 602.8, "Close": 606.3, "Volume": 1759572 }, + { "Date": "2015-08-04", "Open": 600.0, "High": 603.5, "Low": 595.3, "Close": 600.7, "Volume": 2089453 }, + { "Date": "2015-08-08", "Open": 612.5, "High": 616.3, "Low": 604.1, "Close": 614.7, "Volume": 2279538 }, + { "Date": "2015-08-09", "Open": 621.2, "High": 626.5, "Low": 609.6, "Close": 612.7, "Volume": 1702094 }, + { "Date": "2015-08-10", "Open": 613.1, "High": 624.2, "Low": 611.4, "Close": 621.4, "Volume": 1900526 }, + { "Date": "2015-08-11", "Open": 619.8, "High": 625.8, "Low": 617.4, "Close": 625.8, "Volume": 1373545 }, + { "Date": "2015-08-14", "Open": 625.7, "High": 625.9, "Low": 619.4, "Close": 623.2, "Volume": 1702271 }, + { "Date": "2015-08-15", "Open": 626.7, "High": 638.7, "Low": 623.8, "Close": 635.1, "Volume": 2084397 }, + { "Date": "2015-08-16", "Open": 635.5, "High": 638.0, "Low": 632.3, "Close": 636.0, "Volume": 1286454 }, + { "Date": "2015-08-17", "Open": 637.8, "High": 650.9, "Low": 635.0, "Close": 642.9, "Volume": 2274690 }, + { "Date": "2015-08-18", "Open": 636.8, "High": 640.0, "Low": 627.0, "Close": 629.3, "Volume": 5133386 }, + { "Date": "2015-08-21", "Open": 634.4, "High": 636.5, "Low": 625.9, "Close": 635.4, "Volume": 1788506 }, + { "Date": "2015-08-22", "Open": 627.0, "High": 627.5, "Low": 615.4, "Close": 622.7, "Volume": 2562869 }, + { "Date": "2015-08-23", "Open": 622.0, "High": 628.9, "Low": 620.0, "Close": 622.4, "Volume": 1470949 }, + { "Date": "2015-08-24", "Open": 616.6, "High": 627.3, "Low": 612.4, "Close": 625.8, "Volume": 2240098 }, + { "Date": "2015-08-25", "Open": 629.8, "High": 629.8, "Low": 611.0, "Close": 612.0, "Volume": 2174009 }, + { "Date": "2015-08-28", "Open": 610.3, "High": 614.6, "Low": 589.4, "Close": 594.9, "Volume": 3127667 }, + { "Date": "2015-08-29", "Open": 597.3, "High": 605.0, "Low": 590.2, "Close": 595.0, "Volume": 2310284 }, + { "Date": "2015-08-30", "Open": 603.3, "High": 608.8, "Low": 600.7, "Close": 608.4, "Volume": 2413441 }, + { "Date": "2015-09-01", "Open": 608.4, "High": 612.1, "Low": 599.9, "Close": 611.3, "Volume": 1867601 }, + { "Date": "2015-09-02", "Open": 607.2, "High": 627.3, "Low": 603.1, "Close": 626.9, "Volume": 2684805 }, + { "Date": "2015-09-05", "Open": 632.0, "High": 643.0, "Low": 627.0, "Close": 641.5, "Volume": 1787880 }, + { "Date": "2015-09-06", "Open": 638.8, "High": 649.3, "Low": 636.5, "Close": 645.4, "Volume": 2166264 }, + { "Date": "2015-09-07", "Open": 649.2, "High": 650.6, "Low": 632.1, "Close": 642.4, "Volume": 2089776 }, + { "Date": "2015-09-08", "Open": 641.4, "High": 644.5, "Low": 625.6, "Close": 639.2, "Volume": 2180441 }, + { "Date": "2015-09-09", "Open": 640.0, "High": 646.0, "Low": 635.3, "Close": 643.6, "Volume": 1645844 }, + { "Date": "2015-09-12", "Open": 642.1, "High": 648.5, "Low": 639.0, "Close": 646.7, "Volume": 1275206 }, + { "Date": "2015-09-13", "Open": 643.1, "High": 657.8, "Low": 643.1, "Close": 652.3, "Volume": 1790704 }, + { "Date": "2015-09-14", "Open": 653.2, "High": 659.4, "Low": 648.9, "Close": 651.2, "Volume": 1412040 }, + { "Date": "2015-09-15", "Open": 654.7, "High": 663.1, "Low": 654.5, "Close": 661.7, "Volume": 1830524 }, + { "Date": "2015-09-16", "Open": 664.1, "High": 665.0, "Low": 657.2, "Close": 662.2, "Volume": 1606138 }, + { "Date": "2015-09-19", "Open": 661.2, "High": 666.8, "Low": 659.6, "Close": 666.1, "Volume": 1465339 }, + { "Date": "2015-09-20", "Open": 664.0, "High": 664.7, "Low": 644.2, "Close": 650.3, "Volume": 2490016 }, + { "Date": "2015-09-21", "Open": 654.1, "High": 655.9, "Low": 641.7, "Close": 642.6, "Volume": 1791099 }, + { "Date": "2015-09-22", "Open": 646.7, "High": 657.8, "Low": 644.0, "Close": 651.8, "Volume": 3782103 }, + { "Date": "2015-09-23", "Open": 727.5, "High": 730.0, "Low": 701.5, "Close": 702.0, "Volume": 6642504 }, + { "Date": "2015-09-26", "Open": 701.5, "High": 719.1, "Low": 701.3, "Close": 712.8, "Volume": 2701629 }, + { "Date": "2015-09-27", "Open": 707.4, "High": 713.6, "Low": 704.5, "Close": 708.5, "Volume": 2224309 }, + { "Date": "2015-09-28", "Open": 707.3, "High": 713.0, "Low": 703.1, "Close": 713.0, "Volume": 2176623 }, + { "Date": "2015-09-29", "Open": 710.5, "High": 718.3, "Low": 710.0, "Close": 716.9, "Volume": 1454128 }, + { "Date": "2015-09-30", "Open": 715.7, "High": 718.0, "Low": 710.0, "Close": 710.8, "Volume": 1903980 }, + { "Date": "2015-10-02", "Open": 711.1, "High": 721.6, "Low": 705.9, "Close": 721.1, "Volume": 1871073 }, + { "Date": "2015-10-03", "Open": 718.9, "High": 724.6, "Low": 714.7, "Close": 722.2, "Volume": 1560770 }, + { "Date": "2015-10-04", "Open": 722.0, "High": 733.1, "Low": 721.9, "Close": 728.1, "Volume": 1704575 }, + { "Date": "2015-10-05", "Open": 729.5, "High": 739.5, "Low": 729.5, "Close": 731.3, "Volume": 1860367 }, + { "Date": "2015-10-06", "Open": 731.5, "High": 735.4, "Low": 727.0, "Close": 733.8, "Volume": 1509656 }, + { "Date": "2015-10-09", "Open": 730.2, "High": 734.7, "Low": 719.4, "Close": 724.9, "Volume": 2065619 }, + { "Date": "2015-10-10", "Open": 724.4, "High": 730.6, "Low": 718.5, "Close": 728.3, "Volume": 1603937 }, + { "Date": "2015-10-11", "Open": 732.5, "High": 741.0, "Low": 730.2, "Close": 735.4, "Volume": 1366375 }, + { "Date": "2015-10-12", "Open": 731.0, "High": 737.8, "Low": 728.6, "Close": 731.2, "Volume": 1668048 }, + { "Date": "2015-10-13", "Open": 729.2, "High": 731.1, "Low": 716.7, "Close": 717.0, "Volume": 2062982 }, + { "Date": "2015-10-16", "Open": 715.6, "High": 729.5, "Low": 711.3, "Close": 729.0, "Volume": 1891074 }, + { "Date": "2015-10-17", "Open": 729.3, "High": 731.8, "Low": 723.0, "Close": 725.3, "Volume": 1491709 }, + { "Date": "2015-10-18", "Open": 727.6, "High": 741.4, "Low": 727.0, "Close": 740.0, "Volume": 1671588 }, + { "Date": "2015-10-19", "Open": 738.7, "High": 742.0, "Low": 737.4, "Close": 738.4, "Volume": 1327109 }, + { "Date": "2015-10-20", "Open": 746.5, "High": 757.9, "Low": 743.0, "Close": 756.6, "Volume": 2212302 }, + { "Date": "2015-10-23", "Open": 757.5, "High": 762.7, "Low": 751.8, "Close": 756.0, "Volume": 1414487 }, + { "Date": "2015-10-24", "Open": 752.0, "High": 755.3, "Low": 737.6, "Close": 748.3, "Volume": 2333130 }, + { "Date": "2015-10-25", "Open": 748.1, "High": 752.0, "Low": 746.1, "Close": 748.1, "Volume": 1122224 }, + { "Date": "2015-10-27", "Open": 748.5, "High": 753.4, "Low": 747.5, "Close": 750.3, "Volume": 838518 }, + { "Date": "2015-10-30", "Open": 748.8, "High": 754.9, "Low": 741.3, "Close": 742.6, "Volume": 2035261 }, + { "Date": "2015-11-01", "Open": 747.1, "High": 769.0, "Low": 746.7, "Close": 767.0, "Volume": 2129940 }, + { "Date": "2015-11-02", "Open": 768.9, "High": 776.0, "Low": 759.0, "Close": 762.4, "Volume": 2195686 }, + { "Date": "2015-11-03", "Open": 766.0, "High": 769.0, "Low": 745.6, "Close": 752.5, "Volume": 2590641 }, + { "Date": "2015-11-04", "Open": 753.1, "High": 768.5, "Low": 750.0, "Close": 766.8, "Volume": 2757283 }, + { "Date": "2015-11-07", "Open": 767.8, "High": 768.7, "Low": 755.1, "Close": 763.3, "Volume": 1812314 }, + { "Date": "2015-11-08", "Open": 757.9, "High": 764.8, "Low": 754.2, "Close": 762.4, "Volume": 1829475 }, + { "Date": "2015-11-09", "Open": 759.2, "High": 764.2, "Low": 737.0, "Close": 751.6, "Volume": 2699990 }, + { "Date": "2015-11-10", "Open": 752.9, "High": 755.9, "Low": 743.8, "Close": 749.5, "Volume": 1988380 }, + { "Date": "2015-11-11", "Open": 741.2, "High": 745.7, "Low": 736.8, "Close": 738.9, "Volume": 2224410 }, + { "Date": "2015-11-14", "Open": 741.8, "High": 748.7, "Low": 724.2, "Close": 747.8, "Volume": 2412497 }, + { "Date": "2015-11-15", "Open": 753.0, "High": 758.1, "Low": 743.0, "Close": 743.4, "Volume": 2666229 }, + { "Date": "2015-11-16", "Open": 750.0, "High": 760.6, "Low": 739.4, "Close": 758.1, "Volume": 1993251 }, + { "Date": "2015-11-17", "Open": 762.4, "High": 762.7, "Low": 749.0, "Close": 749.4, "Volume": 1553418 }, + { "Date": "2015-11-18", "Open": 746.5, "High": 754.1, "Low": 738.1, "Close": 739.3, "Volume": 3148743 }, + { "Date": "2015-11-21", "Open": 746.1, "High": 750.0, "Low": 740.0, "Close": 747.8, "Volume": 1525703 }, + { "Date": "2015-11-22", "Open": 751.6, "High": 754.9, "Low": 745.5, "Close": 750.0, "Volume": 1365520 }, + { "Date": "2015-11-23", "Open": 753.5, "High": 754.2, "Low": 744.0, "Close": 750.3, "Volume": 1566726 }, + { "Date": "2015-11-24", "Open": 749.5, "High": 751.4, "Low": 746.6, "Close": 748.4, "Volume": 527223 }, + { "Date": "2015-11-28", "Open": 752.9, "High": 763.0, "Low": 749.5, "Close": 762.5, "Volume": 1515716 }, + { "Date": "2015-11-29", "Open": 766.7, "High": 780.0, "Low": 766.4, "Close": 776.6, "Volume": 1765012 }, + { "Date": "2015-11-30", "Open": 776.6, "High": 777.6, "Low": 766.9, "Close": 771.0, "Volume": 1293521 }, + { "Date": "2015-11-31", "Open": 769.5, "High": 769.5, "Low": 758.3, "Close": 758.9, "Volume": 1500923 }, + { "Date": "2016-00-04", "Open": 743.0, "High": 744.1, "Low": 731.3, "Close": 741.8, "Volume": 3258199 }, + { "Date": "2016-00-05", "Open": 746.5, "High": 752.0, "Low": 738.6, "Close": 742.6, "Volume": 1950691 }, + { "Date": "2016-00-06", "Open": 730.0, "High": 747.2, "Low": 728.9, "Close": 743.6, "Volume": 1947034 }, + { "Date": "2016-00-07", "Open": 730.3, "High": 738.5, "Low": 719.1, "Close": 726.4, "Volume": 2963741 }, + { "Date": "2016-00-08", "Open": 731.5, "High": 733.2, "Low": 713.0, "Close": 714.5, "Volume": 2450857 }, + { "Date": "2016-00-11", "Open": 716.6, "High": 718.9, "Low": 703.5, "Close": 716.0, "Volume": 2090621 }, + { "Date": "2016-00-12", "Open": 721.7, "High": 728.8, "Low": 717.3, "Close": 726.1, "Volume": 2024509 }, + { "Date": "2016-00-13", "Open": 730.9, "High": 734.7, "Low": 698.6, "Close": 700.6, "Volume": 2468295 }, + { "Date": "2016-00-14", "Open": 705.4, "High": 721.9, "Low": 689.1, "Close": 714.7, "Volume": 2211853 }, + { "Date": "2016-00-15", "Open": 692.3, "High": 706.7, "Low": 685.4, "Close": 694.5, "Volume": 3592449 }, + { "Date": "2016-00-19", "Open": 703.3, "High": 710.0, "Low": 693.4, "Close": 701.8, "Volume": 2258479 }, + { "Date": "2016-00-20", "Open": 688.6, "High": 706.9, "Low": 673.3, "Close": 698.5, "Volume": 3439386 }, + { "Date": "2016-00-21", "Open": 702.2, "High": 719.2, "Low": 694.5, "Close": 706.6, "Volume": 2410263 }, + { "Date": "2016-00-22", "Open": 723.6, "High": 728.1, "Low": 720.1, "Close": 725.3, "Volume": 2006528 }, + { "Date": "2016-00-25", "Open": 723.6, "High": 729.7, "Low": 710.0, "Close": 711.7, "Volume": 1704641 }, + { "Date": "2016-00-26", "Open": 713.9, "High": 718.3, "Low": 706.5, "Close": 713.0, "Volume": 1324300 }, + { "Date": "2016-00-27", "Open": 713.7, "High": 718.2, "Low": 694.4, "Close": 700.0, "Volume": 2139970 }, + { "Date": "2016-00-28", "Open": 722.2, "High": 733.7, "Low": 712.4, "Close": 731.0, "Volume": 2658016 }, + { "Date": "2016-00-29", "Open": 731.5, "High": 745.0, "Low": 726.8, "Close": 743.0, "Volume": 3394935 }, + { "Date": "2016-01-01", "Open": 750.5, "High": 757.9, "Low": 743.3, "Close": 752.0, "Volume": 4801816 }, + { "Date": "2016-01-02", "Open": 784.5, "High": 789.9, "Low": 764.6, "Close": 764.6, "Volume": 6332431 }, + { "Date": "2016-01-03", "Open": 770.2, "High": 774.5, "Low": 720.5, "Close": 727.0, "Volume": 6162333 }, + { "Date": "2016-01-04", "Open": 722.8, "High": 727.0, "Low": 701.9, "Close": 708.0, "Volume": 5145855 }, + { "Date": "2016-01-05", "Open": 703.9, "High": 704.0, "Low": 680.1, "Close": 683.6, "Volume": 5069985 }, + { "Date": "2016-01-08", "Open": 667.9, "High": 684.0, "Low": 663.1, "Close": 682.7, "Volume": 4212541 }, + { "Date": "2016-01-09", "Open": 672.3, "High": 699.9, "Low": 668.8, "Close": 678.1, "Volume": 3604335 }, + { "Date": "2016-01-10", "Open": 686.9, "High": 701.3, "Low": 682.1, "Close": 684.1, "Volume": 2627379 }, + { "Date": "2016-01-11", "Open": 675.0, "High": 689.4, "Low": 668.9, "Close": 683.1, "Volume": 3007223 }, + { "Date": "2016-01-12", "Open": 690.3, "High": 693.8, "Low": 678.6, "Close": 682.4, "Volume": 2129831 }, + { "Date": "2016-01-16", "Open": 693.0, "High": 698.0, "Low": 685.0, "Close": 691.0, "Volume": 2497024 }, + { "Date": "2016-01-17", "Open": 699.0, "High": 709.8, "Low": 691.4, "Close": 708.4, "Volume": 2466808 }, + { "Date": "2016-01-18", "Open": 710.0, "High": 712.4, "Low": 696.0, "Close": 697.4, "Volume": 1859130 }, + { "Date": "2016-01-19", "Open": 695.0, "High": 703.1, "Low": 694.0, "Close": 700.9, "Volume": 1582260 }, + { "Date": "2016-01-22", "Open": 707.5, "High": 713.2, "Low": 702.5, "Close": 706.5, "Volume": 1946067 }, + { "Date": "2016-01-23", "Open": 701.5, "High": 708.4, "Low": 693.6, "Close": 695.9, "Volume": 1999699 }, + { "Date": "2016-01-24", "Open": 688.9, "High": 700.0, "Low": 680.8, "Close": 699.6, "Volume": 1958611 }, + { "Date": "2016-01-25", "Open": 700.0, "High": 706.0, "Low": 690.6, "Close": 705.8, "Volume": 1631855 }, + { "Date": "2016-01-26", "Open": 708.6, "High": 713.4, "Low": 700.9, "Close": 705.1, "Volume": 2239978 }, + { "Date": "2016-01-29", "Open": 700.3, "High": 710.9, "Low": 697.7, "Close": 697.8, "Volume": 2280280 }, + { "Date": "2016-02-01", "Open": 703.6, "High": 718.8, "Low": 699.8, "Close": 718.8, "Volume": 2147442 }, + { "Date": "2016-02-02", "Open": 719.0, "High": 720.0, "Low": 712.0, "Close": 718.9, "Volume": 1627753 }, + { "Date": "2016-02-03", "Open": 718.7, "High": 719.5, "Low": 706.0, "Close": 712.4, "Volume": 1956761 }, + { "Date": "2016-02-04", "Open": 715.0, "High": 716.5, "Low": 706.0, "Close": 710.9, "Volume": 1967873 }, + { "Date": "2016-02-07", "Open": 706.9, "High": 708.1, "Low": 686.9, "Close": 695.2, "Volume": 2985094 }, + { "Date": "2016-02-08", "Open": 688.6, "High": 703.8, "Low": 685.3, "Close": 694.0, "Volume": 2063357 }, + { "Date": "2016-02-09", "Open": 698.5, "High": 705.7, "Low": 694.0, "Close": 705.2, "Volume": 1418704 }, + { "Date": "2016-02-10", "Open": 708.1, "High": 716.4, "Low": 703.4, "Close": 712.8, "Volume": 2829412 }, + { "Date": "2016-02-11", "Open": 720.0, "High": 726.9, "Low": 717.1, "Close": 726.8, "Volume": 1963907 }, + { "Date": "2016-02-14", "Open": 726.8, "High": 735.5, "Low": 725.1, "Close": 730.5, "Volume": 1716910 }, + { "Date": "2016-02-15", "Open": 726.9, "High": 732.3, "Low": 724.8, "Close": 728.3, "Volume": 1720965 }, + { "Date": "2016-02-16", "Open": 726.4, "High": 737.5, "Low": 724.5, "Close": 736.1, "Volume": 1572329 }, + { "Date": "2016-02-17", "Open": 736.5, "High": 743.1, "Low": 736.0, "Close": 737.8, "Volume": 1856800 }, + { "Date": "2016-02-18", "Open": 741.9, "High": 742.0, "Low": 731.8, "Close": 737.6, "Volume": 2796376 }, + { "Date": "2016-02-21", "Open": 736.5, "High": 742.5, "Low": 733.5, "Close": 742.1, "Volume": 1831839 }, + { "Date": "2016-02-22", "Open": 737.5, "High": 745.0, "Low": 737.5, "Close": 740.8, "Volume": 1264396 }, + { "Date": "2016-02-23", "Open": 742.4, "High": 745.7, "Low": 736.1, "Close": 738.1, "Volume": 1421861 }, + { "Date": "2016-02-24", "Open": 732.0, "High": 737.8, "Low": 731.0, "Close": 735.3, "Volume": 1564782 }, + { "Date": "2016-02-28", "Open": 736.8, "High": 739.0, "Low": 732.5, "Close": 733.5, "Volume": 1299812 }, + { "Date": "2016-02-29", "Open": 734.6, "High": 747.3, "Low": 728.8, "Close": 744.8, "Volume": 1902128 }, + { "Date": "2016-02-30", "Open": 750.1, "High": 757.9, "Low": 748.7, "Close": 750.5, "Volume": 1780998 }, + { "Date": "2016-02-31", "Open": 749.3, "High": 750.9, "Low": 740.9, "Close": 745.0, "Volume": 1712375 }, + { "Date": "2016-03-01", "Open": 738.6, "High": 750.3, "Low": 737.0, "Close": 749.9, "Volume": 1574870 }, + { "Date": "2016-03-04", "Open": 750.1, "High": 752.8, "Low": 742.4, "Close": 745.3, "Volume": 1131843 }, + { "Date": "2016-03-05", "Open": 738.0, "High": 742.8, "Low": 735.4, "Close": 737.8, "Volume": 1129829 }, + { "Date": "2016-03-06", "Open": 735.8, "High": 746.2, "Low": 735.6, "Close": 745.7, "Volume": 1050193 }, + { "Date": "2016-03-07", "Open": 745.4, "High": 747.0, "Low": 736.3, "Close": 740.3, "Volume": 1429504 }, + { "Date": "2016-03-08", "Open": 744.0, "High": 745.5, "Low": 735.5, "Close": 739.1, "Volume": 1285755 }, + { "Date": "2016-03-11", "Open": 743.0, "High": 745.0, "Low": 736.0, "Close": 736.1, "Volume": 1211762 }, + { "Date": "2016-03-12", "Open": 738.0, "High": 743.8, "Low": 731.0, "Close": 743.1, "Volume": 1349734 }, + { "Date": "2016-03-13", "Open": 749.2, "High": 754.4, "Low": 744.3, "Close": 751.7, "Volume": 1707095 }, + { "Date": "2016-03-14", "Open": 754.0, "High": 757.3, "Low": 752.7, "Close": 753.2, "Volume": 1130971 }, + { "Date": "2016-03-15", "Open": 754.0, "High": 761.0, "Low": 752.7, "Close": 759.0, "Volume": 1800413 }, + { "Date": "2016-03-18", "Open": 760.5, "High": 768.0, "Low": 757.3, "Close": 766.6, "Volume": 1555953 }, + { "Date": "2016-03-19", "Open": 769.5, "High": 769.9, "Low": 749.3, "Close": 753.9, "Volume": 2027642 }, + { "Date": "2016-03-20", "Open": 758.0, "High": 758.1, "Low": 750.0, "Close": 752.7, "Volume": 1525591 }, + { "Date": "2016-03-21", "Open": 755.4, "High": 760.5, "Low": 749.5, "Close": 759.1, "Volume": 2743620 }, + { "Date": "2016-03-22", "Open": 726.3, "High": 736.1, "Low": 713.6, "Close": 718.8, "Volume": 5939199 }, + { "Date": "2016-03-25", "Open": 716.1, "High": 723.9, "Low": 715.6, "Close": 723.1, "Volume": 1955567 }, + { "Date": "2016-03-26", "Open": 725.4, "High": 725.8, "Low": 703.0, "Close": 708.1, "Volume": 2727185 }, + { "Date": "2016-03-27", "Open": 707.3, "High": 709.0, "Low": 692.4, "Close": 705.8, "Volume": 3086722 }, + { "Date": "2016-03-28", "Open": 708.3, "High": 714.2, "Low": 689.5, "Close": 691.0, "Volume": 2851108 }, + { "Date": "2016-03-29", "Open": 690.7, "High": 697.6, "Low": 689.0, "Close": 693.0, "Volume": 2484273 }, + { "Date": "2016-04-02", "Open": 697.6, "High": 700.6, "Low": 691.0, "Close": 698.2, "Volume": 1644126 }, + { "Date": "2016-04-03", "Open": 696.9, "High": 697.8, "Low": 692.0, "Close": 692.4, "Volume": 1530993 }, + { "Date": "2016-04-04", "Open": 690.5, "High": 699.8, "Low": 689.0, "Close": 695.7, "Volume": 1688569 }, + { "Date": "2016-04-05", "Open": 697.7, "High": 702.3, "Low": 695.7, "Close": 701.4, "Volume": 1677405 }, + { "Date": "2016-04-06", "Open": 698.4, "High": 711.9, "Low": 698.1, "Close": 711.1, "Volume": 1826146 }, + { "Date": "2016-04-09", "Open": 712.0, "High": 718.7, "Low": 710.0, "Close": 712.9, "Volume": 1508423 }, + { "Date": "2016-04-10", "Open": 716.8, "High": 723.5, "Low": 715.7, "Close": 723.2, "Volume": 1563105 }, + { "Date": "2016-04-11", "Open": 723.4, "High": 724.5, "Low": 712.8, "Close": 715.3, "Volume": 1686823 }, + { "Date": "2016-04-12", "Open": 717.1, "High": 719.3, "Low": 709.0, "Close": 713.3, "Volume": 1360732 }, + { "Date": "2016-04-13", "Open": 711.9, "High": 716.7, "Low": 709.3, "Close": 710.8, "Volume": 1307338 }, + { "Date": "2016-04-16", "Open": 709.1, "High": 718.5, "Low": 705.6, "Close": 716.5, "Volume": 1316177 }, + { "Date": "2016-04-17", "Open": 716.0, "High": 721.5, "Low": 704.1, "Close": 706.2, "Volume": 1999456 }, + { "Date": "2016-04-18", "Open": 703.7, "High": 711.6, "Low": 700.6, "Close": 706.6, "Volume": 1763394 }, + { "Date": "2016-04-19", "Open": 702.4, "High": 706.0, "Low": 696.8, "Close": 700.3, "Volume": 1656321 }, + { "Date": "2016-04-20", "Open": 701.6, "High": 714.6, "Low": 700.5, "Close": 709.7, "Volume": 1816027 }, + { "Date": "2016-04-23", "Open": 706.5, "High": 711.5, "Low": 704.2, "Close": 704.2, "Volume": 1320927 }, + { "Date": "2016-04-24", "Open": 706.9, "High": 721.0, "Low": 706.9, "Close": 720.1, "Volume": 1920411 }, + { "Date": "2016-04-25", "Open": 720.8, "High": 727.5, "Low": 719.7, "Close": 725.3, "Volume": 1629198 }, + { "Date": "2016-04-26", "Open": 722.9, "High": 728.3, "Low": 720.3, "Close": 724.1, "Volume": 1542866 }, + { "Date": "2016-04-27", "Open": 724.0, "High": 733.9, "Low": 724.0, "Close": 732.7, "Volume": 1974026 }, + { "Date": "2016-04-31", "Open": 731.7, "High": 739.7, "Low": 731.3, "Close": 735.7, "Volume": 2129545 }, + { "Date": "2016-05-01", "Open": 734.5, "High": 737.2, "Low": 730.7, "Close": 734.1, "Volume": 1253593 }, + { "Date": "2016-05-02", "Open": 732.5, "High": 733.0, "Low": 724.2, "Close": 730.4, "Volume": 1341807 }, + { "Date": "2016-05-03", "Open": 729.3, "High": 729.5, "Low": 720.6, "Close": 722.3, "Volume": 1226253 }, + { "Date": "2016-05-06", "Open": 724.9, "High": 724.9, "Low": 714.6, "Close": 716.5, "Volume": 1566059 }, + { "Date": "2016-05-07", "Open": 719.8, "High": 722.0, "Low": 716.5, "Close": 716.6, "Volume": 1336754 }, + { "Date": "2016-05-08", "Open": 724.0, "High": 728.6, "Low": 720.6, "Close": 728.3, "Volume": 1583701 }, + { "Date": "2016-05-09", "Open": 722.9, "High": 729.5, "Low": 722.3, "Close": 728.6, "Volume": 988914 }, + { "Date": "2016-05-10", "Open": 719.5, "High": 725.9, "Low": 716.4, "Close": 719.4, "Volume": 1216443 }, + { "Date": "2016-05-13", "Open": 716.5, "High": 725.4, "Low": 716.5, "Close": 718.4, "Volume": 1258930 }, + { "Date": "2016-05-14", "Open": 716.5, "High": 722.5, "Low": 713.1, "Close": 718.3, "Volume": 1306065 }, + { "Date": "2016-05-15", "Open": 719.0, "High": 723.0, "Low": 717.3, "Close": 718.9, "Volume": 1214517 }, + { "Date": "2016-05-16", "Open": 714.9, "High": 716.6, "Low": 703.3, "Close": 710.4, "Volume": 1982471 }, + { "Date": "2016-05-17", "Open": 708.6, "High": 708.8, "Low": 688.5, "Close": 691.7, "Volume": 3402357 }, + { "Date": "2016-05-20", "Open": 698.8, "High": 702.5, "Low": 693.4, "Close": 693.7, "Volume": 2082538 }, + { "Date": "2016-05-21", "Open": 698.4, "High": 702.8, "Low": 692.0, "Close": 695.9, "Volume": 1465634 }, + { "Date": "2016-05-22", "Open": 699.1, "High": 700.9, "Low": 693.1, "Close": 697.5, "Volume": 1184318 }, + { "Date": "2016-05-23", "Open": 697.5, "High": 702.0, "Low": 687.0, "Close": 701.9, "Volume": 2171415 }, + { "Date": "2016-05-24", "Open": 675.2, "High": 689.4, "Low": 673.5, "Close": 675.2, "Volume": 4449022 }, + { "Date": "2016-05-27", "Open": 671.0, "High": 672.3, "Low": 663.3, "Close": 668.3, "Volume": 2641085 }, + { "Date": "2016-05-28", "Open": 679.0, "High": 680.3, "Low": 673.0, "Close": 680.0, "Volume": 2173762 }, + { "Date": "2016-05-29", "Open": 683.0, "High": 687.4, "Low": 681.4, "Close": 684.1, "Volume": 1932561 }, + { "Date": "2016-05-30", "Open": 685.5, "High": 692.3, "Low": 683.6, "Close": 692.1, "Volume": 1597714 }, + { "Date": "2016-06-01", "Open": 692.2, "High": 700.6, "Low": 692.1, "Close": 699.2, "Volume": 1344710 }, + { "Date": "2016-06-05", "Open": 696.1, "High": 696.9, "Low": 688.9, "Close": 694.5, "Volume": 1462616 }, + { "Date": "2016-06-06", "Open": 690.0, "High": 701.7, "Low": 689.1, "Close": 697.8, "Volume": 1411925 }, + { "Date": "2016-06-07", "Open": 698.1, "High": 698.2, "Low": 688.2, "Close": 695.4, "Volume": 1304200 }, + { "Date": "2016-06-08", "Open": 699.5, "High": 705.7, "Low": 696.4, "Close": 705.6, "Volume": 1575166 }, + { "Date": "2016-06-11", "Open": 708.0, "High": 716.5, "Low": 707.2, "Close": 715.1, "Volume": 1111762 }, + { "Date": "2016-06-12", "Open": 719.1, "High": 722.9, "Low": 715.9, "Close": 720.6, "Volume": 1336921 }, + { "Date": "2016-06-13", "Open": 723.6, "High": 724.0, "Low": 716.9, "Close": 717.0, "Volume": 935876 }, + { "Date": "2016-06-14", "Open": 721.6, "High": 722.2, "Low": 718.0, "Close": 721.0, "Volume": 950193 }, + { "Date": "2016-06-15", "Open": 725.7, "High": 725.7, "Low": 719.1, "Close": 719.9, "Volume": 1279339 }, + { "Date": "2016-06-18", "Open": 722.7, "High": 736.1, "Low": 721.2, "Close": 733.8, "Volume": 1295476 }, + { "Date": "2016-06-19", "Open": 729.9, "High": 737.0, "Low": 729.0, "Close": 737.0, "Volume": 1227486 }, + { "Date": "2016-06-20", "Open": 737.3, "High": 742.1, "Low": 737.1, "Close": 741.2, "Volume": 1289671 }, + { "Date": "2016-06-21", "Open": 740.4, "High": 741.7, "Low": 735.8, "Close": 738.6, "Volume": 1026306 }, + { "Date": "2016-06-22", "Open": 741.9, "High": 743.2, "Low": 736.6, "Close": 742.7, "Volume": 1259823 }, + { "Date": "2016-06-25", "Open": 740.7, "High": 742.6, "Low": 737.5, "Close": 739.8, "Volume": 1032432 }, + { "Date": "2016-06-26", "Open": 739.0, "High": 741.7, "Low": 734.3, "Close": 738.4, "Volume": 1186738 }, + { "Date": "2016-06-27", "Open": 738.3, "High": 744.5, "Low": 737.0, "Close": 741.8, "Volume": 1512517 }, + { "Date": "2016-06-28", "Open": 747.0, "High": 748.6, "Low": 739.3, "Close": 745.9, "Volume": 3530169 }, + { "Date": "2016-06-29", "Open": 772.7, "High": 778.5, "Low": 766.8, "Close": 768.8, "Volume": 3841482 }, + { "Date": "2016-07-01", "Open": 761.1, "High": 780.4, "Low": 761.1, "Close": 772.9, "Volume": 2700470 }, + { "Date": "2016-07-02", "Open": 768.7, "High": 775.8, "Low": 767.9, "Close": 771.1, "Volume": 1784525 }, + { "Date": "2016-07-03", "Open": 767.2, "High": 773.2, "Low": 766.8, "Close": 773.2, "Volume": 1287421 }, + { "Date": "2016-07-04", "Open": 772.2, "High": 774.1, "Low": 768.8, "Close": 771.6, "Volume": 1140254 }, + { "Date": "2016-07-05", "Open": 773.8, "High": 783.0, "Low": 772.3, "Close": 782.2, "Volume": 1801205 }, + { "Date": "2016-07-08", "Open": 782.0, "High": 782.6, "Low": 778.1, "Close": 781.8, "Volume": 1107857 }, + { "Date": "2016-07-09", "Open": 781.1, "High": 788.9, "Low": 780.6, "Close": 784.3, "Volume": 1318894 }, + { "Date": "2016-07-10", "Open": 783.8, "High": 786.8, "Low": 782.8, "Close": 784.7, "Volume": 786363 }, + { "Date": "2016-07-11", "Open": 785.0, "High": 789.8, "Low": 783.0, "Close": 784.9, "Volume": 975113 }, + { "Date": "2016-07-12", "Open": 781.5, "High": 783.4, "Low": 780.4, "Close": 783.2, "Volume": 740498 }, + { "Date": "2016-07-15", "Open": 783.8, "High": 787.5, "Low": 780.1, "Close": 782.4, "Volume": 938186 }, + { "Date": "2016-07-16", "Open": 780.3, "High": 781.0, "Low": 773.4, "Close": 777.1, "Volume": 1028047 }, + { "Date": "2016-07-17", "Open": 777.3, "High": 780.8, "Low": 773.5, "Close": 779.9, "Volume": 924226 }, + { "Date": "2016-07-18", "Open": 780.0, "High": 782.9, "Low": 777.0, "Close": 777.5, "Volume": 719429 }, + { "Date": "2016-07-19", "Open": 775.0, "High": 777.1, "Low": 773.1, "Close": 775.4, "Volume": 861546 }, + { "Date": "2016-07-22", "Open": 773.3, "High": 774.5, "Low": 770.0, "Close": 772.1, "Volume": 951362 }, + { "Date": "2016-07-23", "Open": 775.5, "High": 776.4, "Low": 771.8, "Close": 772.1, "Volume": 928232 }, + { "Date": "2016-07-24", "Open": 770.6, "High": 774.5, "Low": 767.1, "Close": 769.6, "Volume": 1071999 }, + { "Date": "2016-07-25", "Open": 767.0, "High": 771.9, "Low": 763.2, "Close": 769.4, "Volume": 926883 }, + { "Date": "2016-07-26", "Open": 769.0, "High": 776.1, "Low": 765.9, "Close": 769.5, "Volume": 1166681 }, + { "Date": "2016-07-29", "Open": 768.7, "High": 775.0, "Low": 766.6, "Close": 772.1, "Volume": 847565 }, + { "Date": "2016-07-30", "Open": 769.3, "High": 774.5, "Low": 766.8, "Close": 769.1, "Volume": 1130029 }, + { "Date": "2016-07-31", "Open": 767.0, "High": 769.1, "Low": 765.4, "Close": 767.0, "Volume": 1248556 }, + { "Date": "2016-08-01", "Open": 769.3, "High": 771.0, "Low": 764.3, "Close": 768.8, "Volume": 925131 }, + { "Date": "2016-08-02", "Open": 773.0, "High": 773.9, "Low": 768.4, "Close": 771.5, "Volume": 1072658 }, + { "Date": "2016-08-06", "Open": 773.5, "High": 782.0, "Low": 771.0, "Close": 780.1, "Volume": 1442822 }, + { "Date": "2016-08-07", "Open": 780.0, "High": 782.7, "Low": 776.2, "Close": 780.4, "Volume": 894021 }, + { "Date": "2016-08-08", "Open": 778.6, "High": 780.4, "Low": 773.6, "Close": 775.3, "Volume": 1270264 }, + { "Date": "2016-08-09", "Open": 770.1, "High": 773.2, "Low": 759.7, "Close": 759.7, "Volume": 1885496 }, + { "Date": "2016-08-12", "Open": 755.1, "High": 770.3, "Low": 754.0, "Close": 769.0, "Volume": 1310986 }, + { "Date": "2016-08-13", "Open": 764.5, "High": 766.2, "Low": 755.8, "Close": 759.7, "Volume": 1395046 }, + { "Date": "2016-08-14", "Open": 759.6, "High": 767.7, "Low": 759.1, "Close": 762.5, "Volume": 1094490 }, + { "Date": "2016-08-15", "Open": 762.9, "High": 773.8, "Low": 760.0, "Close": 771.8, "Volume": 1346751 }, + { "Date": "2016-08-16", "Open": 769.8, "High": 769.8, "Low": 764.7, "Close": 768.9, "Volume": 2049338 }, + { "Date": "2016-08-19", "Open": 772.4, "High": 774.0, "Low": 764.4, "Close": 765.7, "Volume": 1172824 }, + { "Date": "2016-08-20", "Open": 769.0, "High": 773.3, "Low": 768.5, "Close": 771.4, "Volume": 978631 }, + { "Date": "2016-08-21", "Open": 772.7, "High": 777.2, "Low": 768.3, "Close": 776.2, "Volume": 1167810 }, + { "Date": "2016-08-22", "Open": 780.0, "High": 789.9, "Low": 778.4, "Close": 787.2, "Volume": 1486223 }, + { "Date": "2016-08-23", "Open": 786.6, "High": 788.9, "Low": 784.1, "Close": 786.9, "Volume": 1411937 }, + { "Date": "2016-08-26", "Open": 782.7, "High": 782.7, "Low": 773.1, "Close": 774.2, "Volume": 1533206 }, + { "Date": "2016-08-27", "Open": 775.5, "High": 786.0, "Low": 774.3, "Close": 783.0, "Volume": 1153247 }, + { "Date": "2016-08-28", "Open": 777.9, "High": 781.8, "Low": 775.0, "Close": 781.6, "Volume": 1109834 }, + { "Date": "2016-08-29", "Open": 781.4, "High": 785.8, "Low": 774.2, "Close": 775.0, "Volume": 1314746 }, + { "Date": "2016-08-30", "Open": 776.3, "High": 780.9, "Low": 774.1, "Close": 777.3, "Volume": 1585333 }, + { "Date": "2016-09-03", "Open": 774.3, "High": 776.1, "Low": 769.5, "Close": 772.6, "Volume": 1278821 }, + { "Date": "2016-09-04", "Open": 776.0, "High": 778.7, "Low": 772.9, "Close": 776.4, "Volume": 1201350 }, + { "Date": "2016-09-05", "Open": 779.3, "High": 782.1, "Low": 775.6, "Close": 776.5, "Volume": 1461151 }, + { "Date": "2016-09-06", "Open": 779.0, "High": 780.5, "Low": 775.5, "Close": 776.9, "Volume": 1070692 }, + { "Date": "2016-09-07", "Open": 779.7, "High": 779.7, "Low": 770.8, "Close": 775.1, "Volume": 933158 }, + { "Date": "2016-09-10", "Open": 777.7, "High": 789.4, "Low": 775.9, "Close": 785.9, "Volume": 1174923 }, + { "Date": "2016-09-11", "Open": 786.7, "High": 792.3, "Low": 780.6, "Close": 783.1, "Volume": 1372461 }, + { "Date": "2016-09-12", "Open": 783.8, "High": 788.1, "Low": 782.1, "Close": 786.1, "Volume": 937435 }, + { "Date": "2016-09-13", "Open": 781.2, "High": 781.2, "Low": 773.0, "Close": 778.2, "Volume": 1365277 }, + { "Date": "2016-09-14", "Open": 781.6, "High": 784.0, "Low": 776.0, "Close": 778.5, "Volume": 852487 }, + { "Date": "2016-09-17", "Open": 779.8, "High": 785.9, "Low": 777.5, "Close": 780.0, "Volume": 1092973 }, + { "Date": "2016-09-18", "Open": 787.9, "High": 801.6, "Low": 785.6, "Close": 795.3, "Volume": 2056903 }, + { "Date": "2016-09-19", "Open": 798.9, "High": 804.6, "Low": 797.6, "Close": 801.6, "Volume": 1766798 }, + { "Date": "2016-09-20", "Open": 803.3, "High": 804.0, "Low": 796.0, "Close": 797.0, "Volume": 1757528 }, + { "Date": "2016-09-21", "Open": 795.0, "High": 799.5, "Low": 794.0, "Close": 799.4, "Volume": 1266181 }, + { "Date": "2016-09-24", "Open": 804.9, "High": 815.2, "Low": 804.8, "Close": 813.1, "Volume": 1697514 }, + { "Date": "2016-09-25", "Open": 816.7, "High": 816.7, "Low": 805.1, "Close": 807.7, "Volume": 1576404 }, + { "Date": "2016-09-26", "Open": 806.3, "High": 807.0, "Low": 796.3, "Close": 799.1, "Volume": 1647733 }, + { "Date": "2016-09-27", "Open": 801.0, "High": 803.5, "Low": 791.5, "Close": 795.4, "Volume": 2749221 }, + { "Date": "2016-09-28", "Open": 808.4, "High": 815.5, "Low": 793.6, "Close": 795.4, "Volume": 4269902 }, + { "Date": "2016-09-31", "Open": 795.5, "High": 796.9, "Low": 784.0, "Close": 784.5, "Volume": 2427284 }, + { "Date": "2016-10-01", "Open": 782.9, "High": 789.5, "Low": 775.5, "Close": 783.6, "Volume": 2406356 }, + { "Date": "2016-10-02", "Open": 778.2, "High": 781.6, "Low": 763.5, "Close": 768.7, "Volume": 1918414 }, + { "Date": "2016-10-03", "Open": 767.3, "High": 770.0, "Low": 759.0, "Close": 762.1, "Volume": 1943175 }, + { "Date": "2016-10-04", "Open": 750.7, "High": 770.4, "Low": 750.6, "Close": 762.0, "Volume": 2134812 }, + { "Date": "2016-10-07", "Open": 774.5, "High": 785.2, "Low": 772.5, "Close": 782.5, "Volume": 1585070 }, + { "Date": "2016-10-08", "Open": 783.4, "High": 795.6, "Low": 780.2, "Close": 790.5, "Volume": 1366873 }, + { "Date": "2016-10-09", "Open": 779.9, "High": 791.2, "Low": 771.7, "Close": 785.3, "Volume": 2607121 }, + { "Date": "2016-10-10", "Open": 791.2, "High": 791.2, "Low": 752.2, "Close": 762.6, "Volume": 4745183 }, + { "Date": "2016-10-11", "Open": 756.5, "High": 760.8, "Low": 750.4, "Close": 754.0, "Volume": 2431815 }, + { "Date": "2016-10-14", "Open": 755.6, "High": 757.9, "Low": 727.5, "Close": 736.1, "Volume": 3654385 }, + { "Date": "2016-10-15", "Open": 747.0, "High": 764.4, "Low": 747.0, "Close": 758.5, "Volume": 2384001 }, + { "Date": "2016-10-16", "Open": 755.2, "High": 766.4, "Low": 750.5, "Close": 764.5, "Volume": 1472594 }, + { "Date": "2016-10-17", "Open": 766.9, "High": 772.7, "Low": 764.2, "Close": 771.2, "Volume": 1286961 }, + { "Date": "2016-10-18", "Open": 771.4, "High": 775.0, "Low": 760.0, "Close": 760.5, "Volume": 1547145 }, + { "Date": "2016-10-21", "Open": 762.6, "High": 769.7, "Low": 760.6, "Close": 769.2, "Volume": 1330639 }, + { "Date": "2016-10-22", "Open": 772.6, "High": 777.0, "Low": 767.0, "Close": 768.3, "Volume": 1593108 }, + { "Date": "2016-10-23", "Open": 767.7, "High": 768.3, "Low": 755.3, "Close": 761.0, "Volume": 1478417 }, + { "Date": "2016-10-25", "Open": 764.3, "High": 765.0, "Low": 760.5, "Close": 761.7, "Volume": 587421 }, + { "Date": "2016-10-28", "Open": 760.0, "High": 779.5, "Low": 759.8, "Close": 768.2, "Volume": 2188151 }, + { "Date": "2016-10-29", "Open": 771.5, "High": 778.5, "Low": 768.2, "Close": 770.8, "Volume": 1616618 }, + { "Date": "2016-10-30", "Open": 770.1, "High": 773.0, "Low": 754.8, "Close": 758.0, "Volume": 2392890 }, + { "Date": "2016-11-01", "Open": 757.4, "High": 759.9, "Low": 737.0, "Close": 747.9, "Volume": 3017947 }, + { "Date": "2016-11-02", "Open": 744.6, "High": 754.0, "Low": 743.1, "Close": 750.5, "Volume": 1452484 }, + { "Date": "2016-11-05", "Open": 757.7, "High": 763.9, "Low": 752.9, "Close": 762.5, "Volume": 1394223 }, + { "Date": "2016-11-06", "Open": 764.7, "High": 768.8, "Low": 757.3, "Close": 759.1, "Volume": 1690689 }, + { "Date": "2016-11-07", "Open": 761.0, "High": 771.4, "Low": 755.8, "Close": 771.2, "Volume": 1760966 }, + { "Date": "2016-11-08", "Open": 772.5, "High": 778.2, "Low": 767.2, "Close": 776.4, "Volume": 1488059 }, + { "Date": "2016-11-09", "Open": 780.0, "High": 789.4, "Low": 779.0, "Close": 789.3, "Volume": 1821914 }, + { "Date": "2016-11-12", "Open": 785.0, "High": 791.3, "Low": 784.4, "Close": 789.3, "Volume": 2104117 }, + { "Date": "2016-11-13", "Open": 793.9, "High": 804.4, "Low": 793.3, "Close": 796.1, "Volume": 2145209 }, + { "Date": "2016-11-14", "Open": 797.4, "High": 804.0, "Low": 794.0, "Close": 797.1, "Volume": 1704150 }, + { "Date": "2016-11-15", "Open": 797.3, "High": 803.0, "Low": 792.9, "Close": 797.9, "Volume": 1626499 }, + { "Date": "2016-11-16", "Open": 800.4, "High": 800.9, "Low": 790.3, "Close": 790.8, "Volume": 2443796 }, + { "Date": "2016-11-19", "Open": 790.2, "High": 797.7, "Low": 786.3, "Close": 794.2, "Volume": 1232087 }, + { "Date": "2016-11-20", "Open": 796.8, "High": 798.6, "Low": 793.3, "Close": 796.4, "Volume": 951014 }, + { "Date": "2016-11-21", "Open": 795.8, "High": 796.7, "Low": 787.1, "Close": 794.6, "Volume": 1211346 }, + { "Date": "2016-11-22", "Open": 792.4, "High": 793.3, "Low": 788.6, "Close": 791.3, "Volume": 972169 }, + { "Date": "2016-11-23", "Open": 790.9, "High": 792.7, "Low": 787.3, "Close": 789.9, "Volume": 623944 }, + { "Date": "2016-11-27", "Open": 790.7, "High": 797.9, "Low": 787.7, "Close": 791.5, "Volume": 789321 }, + { "Date": "2016-11-28", "Open": 793.7, "High": 794.2, "Low": 783.2, "Close": 785.0, "Volume": 1153824 }, + { "Date": "2016-11-29", "Open": 783.3, "High": 785.9, "Low": 778.9, "Close": 782.8, "Volume": 744272 }, + { "Date": "2016-11-30", "Open": 782.8, "High": 782.8, "Low": 770.4, "Close": 771.8, "Volume": 1769950 }, + { "Date": "2017-00-03", "Open": 778.8, "High": 789.6, "Low": 775.8, "Close": 786.1, "Volume": 1657268 }, + { "Date": "2017-00-04", "Open": 788.4, "High": 791.3, "Low": 783.2, "Close": 786.9, "Volume": 1072958 }, + { "Date": "2017-00-05", "Open": 786.1, "High": 794.5, "Low": 785.0, "Close": 794.0, "Volume": 1335167 }, + { "Date": "2017-00-06", "Open": 795.3, "High": 807.9, "Low": 792.2, "Close": 806.1, "Volume": 1640170 }, + { "Date": "2017-00-09", "Open": 806.4, "High": 810.0, "Low": 802.8, "Close": 806.6, "Volume": 1274645 }, + { "Date": "2017-00-10", "Open": 807.9, "High": 809.1, "Low": 803.5, "Close": 804.8, "Volume": 1176780 }, + { "Date": "2017-00-11", "Open": 805.0, "High": 808.1, "Low": 801.4, "Close": 807.9, "Volume": 1065936 }, + { "Date": "2017-00-12", "Open": 807.1, "High": 807.4, "Low": 799.2, "Close": 806.4, "Volume": 1353057 }, + { "Date": "2017-00-13", "Open": 807.5, "High": 811.2, "Low": 806.7, "Close": 807.9, "Volume": 1099215 }, + { "Date": "2017-00-17", "Open": 807.1, "High": 807.1, "Low": 800.4, "Close": 804.6, "Volume": 1362115 }, + { "Date": "2017-00-18", "Open": 805.8, "High": 806.2, "Low": 801.0, "Close": 806.1, "Volume": 1294407 }, + { "Date": "2017-00-19", "Open": 805.1, "High": 809.5, "Low": 801.8, "Close": 802.2, "Volume": 919325 }, + { "Date": "2017-00-20", "Open": 806.9, "High": 806.9, "Low": 801.7, "Close": 805.0, "Volume": 1670045 }, + { "Date": "2017-00-23", "Open": 807.3, "High": 820.9, "Low": 803.7, "Close": 819.3, "Volume": 1963628 }, + { "Date": "2017-00-24", "Open": 822.3, "High": 825.9, "Low": 817.8, "Close": 823.9, "Volume": 1474010 }, + { "Date": "2017-00-25", "Open": 829.6, "High": 835.8, "Low": 825.1, "Close": 835.7, "Volume": 1627304 }, + { "Date": "2017-00-26", "Open": 837.8, "High": 838.0, "Low": 827.0, "Close": 832.1, "Volume": 2973891 }, + { "Date": "2017-00-27", "Open": 834.7, "High": 842.0, "Low": 820.4, "Close": 823.3, "Volume": 2965771 }, + { "Date": "2017-00-30", "Open": 814.7, "High": 815.8, "Low": 799.8, "Close": 802.3, "Volume": 3246573 }, + { "Date": "2017-00-31", "Open": 796.9, "High": 801.3, "Low": 790.5, "Close": 796.8, "Volume": 2160556 }, + { "Date": "2017-01-01", "Open": 799.7, "High": 801.2, "Low": 791.2, "Close": 795.7, "Volume": 2029744 }, + { "Date": "2017-01-02", "Open": 793.8, "High": 802.7, "Low": 792.0, "Close": 798.5, "Volume": 1532138 }, + { "Date": "2017-01-03", "Open": 803.0, "High": 806.0, "Low": 800.4, "Close": 801.5, "Volume": 1463448 }, + { "Date": "2017-01-06", "Open": 799.7, "High": 801.7, "Low": 795.3, "Close": 801.3, "Volume": 1184483 }, + { "Date": "2017-01-07", "Open": 804.0, "High": 810.5, "Low": 801.8, "Close": 807.0, "Volume": 1241221 }, + { "Date": "2017-01-08", "Open": 807.0, "High": 811.8, "Low": 803.2, "Close": 808.4, "Volume": 1155990 }, + { "Date": "2017-01-09", "Open": 809.5, "High": 810.7, "Low": 804.5, "Close": 809.6, "Volume": 990391 }, + { "Date": "2017-01-10", "Open": 811.7, "High": 815.3, "Low": 809.8, "Close": 813.7, "Volume": 1134976 }, + { "Date": "2017-01-13", "Open": 816.0, "High": 821.0, "Low": 815.5, "Close": 819.2, "Volume": 1213324 }, + { "Date": "2017-01-14", "Open": 819.0, "High": 823.0, "Low": 816.0, "Close": 820.5, "Volume": 1054732 }, + { "Date": "2017-01-15", "Open": 819.4, "High": 823.0, "Low": 818.5, "Close": 819.0, "Volume": 1313617 }, + { "Date": "2017-01-16", "Open": 819.9, "High": 824.4, "Low": 819.0, "Close": 824.2, "Volume": 1287626 }, + { "Date": "2017-01-17", "Open": 823.0, "High": 828.1, "Low": 821.7, "Close": 828.1, "Volume": 1611039 }, + { "Date": "2017-01-21", "Open": 828.7, "High": 833.5, "Low": 828.4, "Close": 831.7, "Volume": 1262337 }, + { "Date": "2017-01-22", "Open": 828.7, "High": 833.3, "Low": 828.6, "Close": 830.8, "Volume": 987248 }, + { "Date": "2017-01-23", "Open": 830.1, "High": 832.5, "Low": 822.9, "Close": 831.3, "Volume": 1472771 }, + { "Date": "2017-01-24", "Open": 827.7, "High": 829.0, "Low": 824.2, "Close": 828.6, "Volume": 1392202 }, + { "Date": "2017-01-27", "Open": 824.5, "High": 830.5, "Low": 824.0, "Close": 829.3, "Volume": 1101466 }, + { "Date": "2017-01-28", "Open": 825.6, "High": 828.5, "Low": 820.2, "Close": 823.2, "Volume": 2260769 }, + { "Date": "2017-02-01", "Open": 828.9, "High": 836.3, "Low": 827.3, "Close": 835.2, "Volume": 1496540 }, + { "Date": "2017-02-02", "Open": 833.9, "High": 834.5, "Low": 829.6, "Close": 830.6, "Volume": 942476 }, + { "Date": "2017-02-03", "Open": 830.6, "High": 831.4, "Low": 825.8, "Close": 829.1, "Volume": 896378 }, + { "Date": "2017-02-06", "Open": 827.0, "High": 828.9, "Low": 822.4, "Close": 827.8, "Volume": 1109037 }, + { "Date": "2017-02-07", "Open": 827.4, "High": 833.4, "Low": 826.5, "Close": 831.9, "Volume": 1037630 }, + { "Date": "2017-02-08", "Open": 833.5, "High": 838.1, "Low": 831.8, "Close": 835.4, "Volume": 989773 }, + { "Date": "2017-02-09", "Open": 836.0, "High": 842.0, "Low": 834.2, "Close": 838.7, "Volume": 1261517 }, + { "Date": "2017-02-10", "Open": 843.3, "High": 844.9, "Low": 839.5, "Close": 843.3, "Volume": 1704024 }, + { "Date": "2017-02-13", "Open": 844.0, "High": 848.7, "Low": 843.3, "Close": 845.5, "Volume": 1223647 }, + { "Date": "2017-02-14", "Open": 843.6, "High": 847.2, "Low": 840.8, "Close": 845.6, "Volume": 780198 }, + { "Date": "2017-02-15", "Open": 847.6, "High": 848.6, "Low": 840.8, "Close": 847.2, "Volume": 1381474 }, + { "Date": "2017-02-16", "Open": 849.0, "High": 850.9, "Low": 846.1, "Close": 848.8, "Volume": 977560 }, + { "Date": "2017-02-17", "Open": 851.6, "High": 853.4, "Low": 847.1, "Close": 852.1, "Volume": 1716471 }, + { "Date": "2017-02-20", "Open": 850.0, "High": 850.2, "Low": 845.1, "Close": 848.4, "Volume": 1231521 }, + { "Date": "2017-02-21", "Open": 851.4, "High": 853.5, "Low": 829.0, "Close": 830.5, "Volume": 2463484 }, + { "Date": "2017-02-22", "Open": 831.9, "High": 835.5, "Low": 827.2, "Close": 829.6, "Volume": 1401465 }, + { "Date": "2017-02-23", "Open": 821.0, "High": 822.6, "Low": 812.3, "Close": 817.6, "Volume": 3487056 }, + { "Date": "2017-02-24", "Open": 820.1, "High": 821.9, "Low": 808.9, "Close": 814.4, "Volume": 1981006 }, + { "Date": "2017-02-27", "Open": 807.0, "High": 821.6, "Low": 803.4, "Close": 819.5, "Volume": 1894990 }, + { "Date": "2017-02-28", "Open": 820.4, "High": 826.0, "Low": 814.0, "Close": 820.9, "Volume": 1620542 }, + { "Date": "2017-02-29", "Open": 825.0, "High": 832.8, "Low": 822.4, "Close": 831.4, "Volume": 1786321 }, + { "Date": "2017-02-30", "Open": 833.5, "High": 833.7, "Low": 829.0, "Close": 831.5, "Volume": 1055339 }, + { "Date": "2017-02-31", "Open": 829.0, "High": 831.6, "Low": 827.4, "Close": 829.6, "Volume": 1401893 }, + { "Date": "2017-03-03", "Open": 829.2, "High": 840.9, "Low": 829.2, "Close": 838.5, "Volume": 1671503 }, + { "Date": "2017-03-04", "Open": 831.4, "High": 835.2, "Low": 829.0, "Close": 834.6, "Volume": 1045363 }, + { "Date": "2017-03-05", "Open": 835.5, "High": 842.5, "Low": 830.7, "Close": 831.4, "Volume": 1555328 }, + { "Date": "2017-03-06", "Open": 832.4, "High": 836.4, "Low": 826.5, "Close": 827.9, "Volume": 1254433 }, + { "Date": "2017-03-07", "Open": 828.0, "High": 828.5, "Low": 820.5, "Close": 824.7, "Volume": 1057253 }, + { "Date": "2017-03-10", "Open": 825.4, "High": 829.4, "Low": 823.8, "Close": 824.7, "Volume": 978905 }, + { "Date": "2017-03-11", "Open": 824.7, "High": 827.4, "Low": 817.0, "Close": 823.4, "Volume": 1079732 }, + { "Date": "2017-03-12", "Open": 821.9, "High": 826.7, "Low": 821.0, "Close": 824.3, "Volume": 900480 }, + { "Date": "2017-03-13", "Open": 822.1, "High": 826.4, "Low": 821.4, "Close": 823.6, "Volume": 1122362 }, + { "Date": "2017-03-17", "Open": 825.0, "High": 837.8, "Low": 824.5, "Close": 837.2, "Volume": 895015 }, + { "Date": "2017-03-18", "Open": 834.2, "High": 838.9, "Low": 832.7, "Close": 836.8, "Volume": 836722 }, + { "Date": "2017-03-19", "Open": 839.8, "High": 842.2, "Low": 836.3, "Close": 838.2, "Volume": 954330 }, + { "Date": "2017-03-20", "Open": 841.4, "High": 845.2, "Low": 839.3, "Close": 841.6, "Volume": 959031 }, + { "Date": "2017-03-21", "Open": 842.9, "High": 843.9, "Low": 840.6, "Close": 843.2, "Volume": 1323583 }, + { "Date": "2017-03-24", "Open": 851.2, "High": 863.5, "Low": 849.9, "Close": 862.8, "Volume": 1372541 }, + { "Date": "2017-03-25", "Open": 865.0, "High": 875.0, "Low": 862.8, "Close": 872.3, "Volume": 1671972 }, + { "Date": "2017-03-26", "Open": 874.2, "High": 876.0, "Low": 867.8, "Close": 871.7, "Volume": 1237167 }, + { "Date": "2017-03-27", "Open": 873.6, "High": 875.4, "Low": 870.4, "Close": 874.3, "Volume": 2026816 }, + { "Date": "2017-03-28", "Open": 910.7, "High": 916.9, "Low": 905.8, "Close": 906.0, "Volume": 3276255 }, + { "Date": "2017-04-01", "Open": 901.9, "High": 915.7, "Low": 901.5, "Close": 912.6, "Volume": 2115993 }, + { "Date": "2017-04-02", "Open": 909.6, "High": 920.8, "Low": 909.5, "Close": 916.4, "Volume": 1587219 }, + { "Date": "2017-04-03", "Open": 914.9, "High": 928.1, "Low": 912.5, "Close": 927.0, "Volume": 1499532 }, + { "Date": "2017-04-04", "Open": 926.1, "High": 935.9, "Low": 924.6, "Close": 931.7, "Volume": 1422144 }, + { "Date": "2017-04-05", "Open": 933.5, "High": 934.9, "Low": 925.2, "Close": 927.1, "Volume": 1911275 }, + { "Date": "2017-04-08", "Open": 926.1, "High": 936.9, "Low": 925.3, "Close": 934.3, "Volume": 1329825 }, + { "Date": "2017-04-09", "Open": 937.0, "High": 937.5, "Low": 929.5, "Close": 932.2, "Volume": 1581809 }, + { "Date": "2017-04-10", "Open": 932.0, "High": 932.0, "Low": 925.2, "Close": 928.8, "Volume": 1173925 }, + { "Date": "2017-04-11", "Open": 925.3, "High": 932.5, "Low": 923.0, "Close": 930.6, "Volume": 835386 }, + { "Date": "2017-04-12", "Open": 931.5, "High": 933.4, "Low": 927.9, "Close": 932.2, "Volume": 1050601 }, + { "Date": "2017-04-15", "Open": 933.0, "High": 938.3, "Low": 929.3, "Close": 937.1, "Volume": 1108496 }, + { "Date": "2017-04-16", "Open": 940.0, "High": 943.1, "Low": 937.6, "Close": 943.0, "Volume": 969479 }, + { "Date": "2017-04-17", "Open": 935.7, "High": 939.3, "Low": 918.1, "Close": 919.6, "Volume": 2362072 }, + { "Date": "2017-04-18", "Open": 921.0, "High": 933.2, "Low": 918.8, "Close": 930.2, "Volume": 1596897 }, + { "Date": "2017-04-19", "Open": 931.5, "High": 937.8, "Low": 931.0, "Close": 934.0, "Volume": 1393024 }, + { "Date": "2017-04-22", "Open": 935.0, "High": 941.9, "Low": 935.0, "Close": 941.9, "Volume": 1120385 }, + { "Date": "2017-04-23", "Open": 947.9, "High": 951.5, "Low": 942.6, "Close": 948.8, "Volume": 1270817 }, + { "Date": "2017-04-24", "Open": 953.0, "High": 955.1, "Low": 949.5, "Close": 955.0, "Volume": 1034199 }, + { "Date": "2017-04-25", "Open": 957.3, "High": 972.6, "Low": 955.5, "Close": 969.5, "Volume": 1660474 }, + { "Date": "2017-04-26", "Open": 969.7, "High": 975.0, "Low": 965.0, "Close": 971.5, "Volume": 1252010 }, + { "Date": "2017-04-30", "Open": 970.3, "High": 976.2, "Low": 969.5, "Close": 975.9, "Volume": 1466654 }, + { "Date": "2017-04-31", "Open": 975.0, "High": 979.3, "Low": 960.2, "Close": 964.9, "Volume": 2448067 }, + { "Date": "2017-05-01", "Open": 969.0, "High": 971.5, "Low": 960.0, "Close": 967.0, "Volume": 1410458 }, + { "Date": "2017-05-02", "Open": 969.5, "High": 975.9, "Low": 966.0, "Close": 975.6, "Volume": 1750955 }, + { "Date": "2017-05-05", "Open": 976.5, "High": 986.9, "Low": 975.1, "Close": 983.7, "Volume": 1252106 }, + { "Date": "2017-05-06", "Open": 983.2, "High": 988.3, "Low": 975.1, "Close": 976.6, "Volume": 1814624 }, + { "Date": "2017-05-07", "Open": 979.6, "High": 984.1, "Low": 975.8, "Close": 981.1, "Volume": 1453874 }, + { "Date": "2017-05-08", "Open": 982.4, "High": 984.6, "Low": 977.2, "Close": 983.4, "Volume": 1481916 }, + { "Date": "2017-05-09", "Open": 984.5, "High": 984.5, "Low": 935.6, "Close": 949.8, "Volume": 3309389 }, + { "Date": "2017-05-12", "Open": 939.6, "High": 949.4, "Low": 915.2, "Close": 942.9, "Volume": 3763529 }, + { "Date": "2017-05-13", "Open": 951.9, "High": 960.0, "Low": 944.1, "Close": 953.4, "Volume": 2013337 }, + { "Date": "2017-05-14", "Open": 959.9, "High": 961.1, "Low": 942.3, "Close": 950.8, "Volume": 1489715 }, + { "Date": "2017-05-15", "Open": 934.0, "High": 943.3, "Low": 924.4, "Close": 942.3, "Volume": 2133050 }, + { "Date": "2017-05-16", "Open": 940.0, "High": 942.0, "Low": 931.6, "Close": 939.8, "Volume": 3094711 }, + { "Date": "2017-05-19", "Open": 950.0, "High": 960.0, "Low": 949.0, "Close": 957.4, "Volume": 1533336 }, + { "Date": "2017-05-20", "Open": 957.5, "High": 961.6, "Low": 950.0, "Close": 950.6, "Volume": 1125990 }, + { "Date": "2017-05-21", "Open": 953.6, "High": 960.1, "Low": 950.8, "Close": 959.5, "Volume": 1202233 }, + { "Date": "2017-05-22", "Open": 958.7, "High": 960.7, "Low": 954.5, "Close": 957.1, "Volume": 941958 }, + { "Date": "2017-05-23", "Open": 956.8, "High": 966.0, "Low": 954.2, "Close": 965.6, "Volume": 1527856 }, + { "Date": "2017-05-26", "Open": 969.9, "High": 973.3, "Low": 950.8, "Close": 952.3, "Volume": 1598355 }, + { "Date": "2017-05-27", "Open": 942.5, "High": 948.3, "Low": 926.9, "Close": 927.3, "Volume": 2579930 }, + { "Date": "2017-05-28", "Open": 929.0, "High": 942.8, "Low": 916.0, "Close": 940.5, "Volume": 2721406 }, + { "Date": "2017-05-29", "Open": 929.9, "High": 931.3, "Low": 910.6, "Close": 917.8, "Volume": 3299176 }, + { "Date": "2017-05-30", "Open": 926.0, "High": 926.0, "Low": 908.3, "Close": 908.7, "Volume": 2090226 }, + { "Date": "2017-06-03", "Open": 912.2, "High": 913.9, "Low": 894.8, "Close": 898.7, "Volume": 1710373 }, + { "Date": "2017-06-05", "Open": 901.8, "High": 914.5, "Low": 898.5, "Close": 911.7, "Volume": 1813884 }, + { "Date": "2017-06-06", "Open": 904.1, "High": 914.9, "Low": 899.7, "Close": 906.7, "Volume": 1424503 }, + { "Date": "2017-06-07", "Open": 908.9, "High": 921.5, "Low": 908.9, "Close": 918.6, "Volume": 1637785 }, + { "Date": "2017-06-10", "Open": 921.8, "High": 930.4, "Low": 919.6, "Close": 928.8, "Volume": 1192825 }, + { "Date": "2017-06-11", "Open": 929.5, "High": 931.4, "Low": 922.0, "Close": 930.1, "Volume": 1113235 }, + { "Date": "2017-06-12", "Open": 938.7, "High": 946.3, "Low": 934.5, "Close": 943.8, "Volume": 1532144 }, + { "Date": "2017-06-13", "Open": 946.3, "High": 954.5, "Low": 943.0, "Close": 947.2, "Volume": 1294687 }, + { "Date": "2017-06-14", "Open": 952.0, "High": 956.9, "Low": 948.0, "Close": 956.0, "Volume": 1053774 }, + { "Date": "2017-06-17", "Open": 957.0, "High": 960.7, "Low": 949.2, "Close": 953.4, "Volume": 1165537 }, + { "Date": "2017-06-18", "Open": 953.0, "High": 968.0, "Low": 950.6, "Close": 965.4, "Volume": 1153964 }, + { "Date": "2017-06-19", "Open": 967.8, "High": 973.0, "Low": 964.0, "Close": 970.9, "Volume": 1224540 }, + { "Date": "2017-06-20", "Open": 975.0, "High": 975.9, "Low": 961.5, "Close": 968.1, "Volume": 1624463 }, + { "Date": "2017-06-21", "Open": 962.3, "High": 973.2, "Low": 960.1, "Close": 972.9, "Volume": 1711000 }, + { "Date": "2017-06-24", "Open": 972.2, "High": 986.2, "Low": 970.8, "Close": 980.3, "Volume": 3248347 }, + { "Date": "2017-06-25", "Open": 953.8, "High": 959.7, "Low": 945.4, "Close": 950.7, "Volume": 4660979 }, + { "Date": "2017-06-26", "Open": 954.7, "High": 955.0, "Low": 942.3, "Close": 947.8, "Volume": 2088256 }, + { "Date": "2017-06-27", "Open": 951.8, "High": 951.8, "Low": 920.0, "Close": 934.1, "Volume": 3212996 }, + { "Date": "2017-06-28", "Open": 929.4, "High": 943.8, "Low": 927.5, "Close": 941.5, "Volume": 1846351 }, + { "Date": "2017-06-31", "Open": 941.9, "High": 943.6, "Low": 926.0, "Close": 930.5, "Volume": 1970095 }, + { "Date": "2017-07-01", "Open": 932.4, "High": 937.5, "Low": 929.3, "Close": 930.8, "Volume": 1277734 }, + { "Date": "2017-07-02", "Open": 928.6, "High": 932.6, "Low": 916.7, "Close": 930.4, "Volume": 1824448 }, + { "Date": "2017-07-03", "Open": 930.3, "High": 932.2, "Low": 922.2, "Close": 923.6, "Volume": 1202512 }, + { "Date": "2017-07-04", "Open": 926.8, "High": 930.3, "Low": 923.0, "Close": 928.0, "Volume": 1082267 }, + { "Date": "2017-07-07", "Open": 929.1, "High": 931.7, "Low": 926.5, "Close": 929.4, "Volume": 1032239 }, + { "Date": "2017-07-08", "Open": 927.1, "High": 935.8, "Low": 925.6, "Close": 926.8, "Volume": 1061579 }, + { "Date": "2017-07-09", "Open": 920.6, "High": 926.0, "Low": 917.3, "Close": 922.9, "Volume": 1192081 }, + { "Date": "2017-07-10", "Open": 917.5, "High": 919.3, "Low": 906.1, "Close": 907.2, "Volume": 1823967 }, + { "Date": "2017-07-11", "Open": 908.0, "High": 917.8, "Low": 905.6, "Close": 914.4, "Volume": 1206782 }, + { "Date": "2017-07-14", "Open": 922.5, "High": 924.7, "Low": 918.2, "Close": 922.7, "Volume": 1064530 }, + { "Date": "2017-07-15", "Open": 924.2, "High": 926.5, "Low": 919.8, "Close": 922.2, "Volume": 883369 }, + { "Date": "2017-07-16", "Open": 925.3, "High": 932.7, "Low": 923.4, "Close": 927.0, "Volume": 1006711 }, + { "Date": "2017-07-17", "Open": 925.8, "High": 926.9, "Low": 911.0, "Close": 911.0, "Volume": 1277238 }, + { "Date": "2017-07-18", "Open": 910.3, "High": 915.3, "Low": 907.1, "Close": 910.7, "Volume": 1342689 }, + { "Date": "2017-07-21", "Open": 910.0, "High": 913.0, "Low": 903.4, "Close": 906.7, "Volume": 943441 }, + { "Date": "2017-07-22", "Open": 912.7, "High": 925.9, "Low": 911.5, "Close": 924.7, "Volume": 1166737 }, + { "Date": "2017-07-23", "Open": 921.9, "High": 929.9, "Low": 919.4, "Close": 927.0, "Volume": 1090248 }, + { "Date": "2017-07-24", "Open": 928.7, "High": 930.8, "Low": 915.5, "Close": 921.3, "Volume": 1270306 }, + { "Date": "2017-07-25", "Open": 923.5, "High": 925.6, "Low": 915.5, "Close": 915.9, "Volume": 1053376 }, + { "Date": "2017-07-28", "Open": 916.0, "High": 919.2, "Low": 911.9, "Close": 913.8, "Volume": 1086484 }, + { "Date": "2017-07-29", "Open": 905.1, "High": 923.3, "Low": 905.0, "Close": 921.3, "Volume": 1185564 }, + { "Date": "2017-07-30", "Open": 920.0, "High": 930.8, "Low": 919.6, "Close": 929.6, "Volume": 1301225 }, + { "Date": "2017-07-31", "Open": 931.8, "High": 942.0, "Low": 931.8, "Close": 939.3, "Volume": 1582579 }, + { "Date": "2017-08-01", "Open": 941.1, "High": 942.5, "Low": 935.1, "Close": 937.3, "Volume": 947374 }, + { "Date": "2017-08-05", "Open": 933.1, "High": 937.0, "Low": 922.0, "Close": 928.5, "Volume": 1348292 }, + { "Date": "2017-08-06", "Open": 930.1, "High": 930.9, "Low": 919.3, "Close": 927.8, "Volume": 1527650 }, + { "Date": "2017-08-07", "Open": 931.7, "High": 936.4, "Low": 923.6, "Close": 936.0, "Volume": 1212743 }, + { "Date": "2017-08-08", "Open": 936.5, "High": 937.0, "Low": 924.9, "Close": 926.5, "Volume": 1011538 }, + { "Date": "2017-08-11", "Open": 934.3, "High": 938.4, "Low": 926.9, "Close": 929.1, "Volume": 1266991 }, + { "Date": "2017-08-12", "Open": 932.6, "High": 933.5, "Low": 923.9, "Close": 932.1, "Volume": 1134397 }, + { "Date": "2017-08-13", "Open": 930.7, "High": 937.3, "Low": 929.9, "Close": 935.1, "Volume": 1102631 }, + { "Date": "2017-08-14", "Open": 931.3, "High": 932.8, "Low": 924.0, "Close": 925.1, "Volume": 1397644 }, + { "Date": "2017-08-15", "Open": 924.7, "High": 926.5, "Low": 916.4, "Close": 920.3, "Volume": 2505430 }, + { "Date": "2017-08-18", "Open": 920.0, "High": 922.1, "Low": 910.6, "Close": 915.0, "Volume": 1306922 }, + { "Date": "2017-08-19", "Open": 917.4, "High": 922.4, "Low": 912.5, "Close": 921.8, "Volume": 936654 }, + { "Date": "2017-08-20", "Open": 923.0, "High": 933.9, "Low": 922.0, "Close": 931.6, "Volume": 1669763 }, + { "Date": "2017-08-21", "Open": 933.0, "High": 936.5, "Low": 923.8, "Close": 932.5, "Volume": 1290607 }, + { "Date": "2017-08-22", "Open": 927.8, "High": 934.7, "Low": 926.5, "Close": 928.5, "Volume": 1052704 }, + { "Date": "2017-08-25", "Open": 925.5, "High": 926.4, "Low": 909.7, "Close": 921.0, "Volume": 1856822 }, + { "Date": "2017-08-26", "Open": 923.7, "High": 930.8, "Low": 921.1, "Close": 924.9, "Volume": 1666861 }, + { "Date": "2017-08-27", "Open": 927.7, "High": 949.9, "Low": 927.7, "Close": 944.5, "Volume": 2212600 }, + { "Date": "2017-08-28", "Open": 941.4, "High": 950.7, "Low": 940.5, "Close": 949.5, "Volume": 1020312 }, + { "Date": "2017-08-29", "Open": 952.0, "High": 959.8, "Low": 951.5, "Close": 959.1, "Volume": 1580994 }, + { "Date": "2017-09-02", "Open": 960.0, "High": 962.5, "Low": 947.8, "Close": 953.3, "Volume": 1283444 }, + { "Date": "2017-09-03", "Open": 954.0, "High": 958.0, "Low": 949.1, "Close": 957.8, "Volume": 888346 }, + { "Date": "2017-09-04", "Open": 957.0, "High": 960.4, "Low": 950.7, "Close": 951.7, "Volume": 952391 }, + { "Date": "2017-09-05", "Open": 955.5, "High": 970.9, "Low": 955.2, "Close": 970.0, "Volume": 1213816 }, + { "Date": "2017-09-06", "Open": 966.7, "High": 979.5, "Low": 963.4, "Close": 978.9, "Volume": 1173882 }, + { "Date": "2017-09-09", "Open": 980.0, "High": 985.4, "Low": 976.1, "Close": 977.0, "Volume": 891355 }, + { "Date": "2017-09-10", "Open": 980.0, "High": 981.6, "Low": 966.1, "Close": 972.6, "Volume": 968362 }, + { "Date": "2017-09-11", "Open": 973.7, "High": 990.7, "Low": 972.3, "Close": 989.3, "Volume": 1693274 }, + { "Date": "2017-09-12", "Open": 987.5, "High": 994.1, "Low": 985.0, "Close": 987.8, "Volume": 1262793 }, + { "Date": "2017-09-13", "Open": 992.0, "High": 997.2, "Low": 989.0, "Close": 989.7, "Volume": 1169777 }, + { "Date": "2017-09-16", "Open": 992.1, "High": 993.9, "Low": 984.0, "Close": 992.0, "Volume": 910543 }, + { "Date": "2017-09-17", "Open": 990.3, "High": 996.4, "Low": 988.6, "Close": 992.2, "Volume": 1290186 }, + { "Date": "2017-09-18", "Open": 991.8, "High": 996.7, "Low": 987.0, "Close": 992.8, "Volume": 1057581 }, + { "Date": "2017-09-19", "Open": 986.0, "High": 988.9, "Low": 978.4, "Close": 984.5, "Volume": 1313575 }, + { "Date": "2017-09-20", "Open": 989.4, "High": 991.0, "Low": 984.6, "Close": 988.2, "Volume": 1183186 }, + { "Date": "2017-09-23", "Open": 989.5, "High": 989.5, "Low": 966.1, "Close": 968.5, "Volume": 1478448 }, + { "Date": "2017-09-24", "Open": 970.0, "High": 972.2, "Low": 961.0, "Close": 970.5, "Volume": 1212153 }, + { "Date": "2017-09-25", "Open": 968.4, "High": 976.1, "Low": 960.5, "Close": 973.3, "Volume": 1211262 }, + { "Date": "2017-09-26", "Open": 980.0, "High": 987.6, "Low": 972.2, "Close": 972.6, "Volume": 2042149 }, + { "Date": "2017-09-27", "Open": 1009.2, "High": 1048.4, "Low": 1008.2, "Close": 1019.3, "Volume": 5167689 }, + { "Date": "2017-09-30", "Open": 1014.0, "High": 1025.0, "Low": 1007.5, "Close": 1017.1, "Volume": 2085062 }, + { "Date": "2017-09-31", "Open": 1015.2, "High": 1024.0, "Low": 1010.4, "Close": 1016.6, "Volume": 1331391 }, + { "Date": "2017-10-01", "Open": 1017.2, "High": 1029.7, "Low": 1017.0, "Close": 1025.5, "Volume": 1373444 }, + { "Date": "2017-10-02", "Open": 1021.8, "High": 1028.1, "Low": 1013.0, "Close": 1025.6, "Volume": 1048970 }, + { "Date": "2017-10-03", "Open": 1022.1, "High": 1032.7, "Low": 1020.3, "Close": 1032.5, "Volume": 1076350 }, + { "Date": "2017-10-06", "Open": 1029.0, "High": 1034.9, "Low": 1025.0, "Close": 1025.9, "Volume": 1125185 }, + { "Date": "2017-10-07", "Open": 1027.3, "High": 1034.0, "Low": 1025.1, "Close": 1033.3, "Volume": 1112331 }, + { "Date": "2017-10-08", "Open": 1030.5, "High": 1043.5, "Low": 1028.5, "Close": 1039.8, "Volume": 1088716 }, + { "Date": "2017-10-09", "Open": 1034.0, "High": 1034.0, "Low": 1019.7, "Close": 1031.3, "Volume": 1245246 }, + { "Date": "2017-10-10", "Open": 1026.5, "High": 1030.8, "Low": 1025.3, "Close": 1028.1, "Volume": 720676 }, + { "Date": "2017-10-13", "Open": 1023.4, "High": 1031.6, "Low": 1022.6, "Close": 1025.8, "Volume": 885779 }, + { "Date": "2017-10-14", "Open": 1022.6, "High": 1026.8, "Low": 1014.1, "Close": 1026.0, "Volume": 959222 }, + { "Date": "2017-10-15", "Open": 1019.2, "High": 1024.1, "Low": 1015.4, "Close": 1020.9, "Volume": 853992 }, + { "Date": "2017-10-16", "Open": 1022.5, "High": 1035.9, "Low": 1022.5, "Close": 1032.5, "Volume": 1129688 }, + { "Date": "2017-10-17", "Open": 1034.0, "High": 1034.4, "Low": 1017.8, "Close": 1019.1, "Volume": 1397064 }, + { "Date": "2017-10-20", "Open": 1020.3, "High": 1022.6, "Low": 1017.5, "Close": 1018.4, "Volume": 953470 }, + { "Date": "2017-10-21", "Open": 1023.3, "High": 1035.1, "Low": 1022.7, "Close": 1034.5, "Volume": 1096999 }, + { "Date": "2017-10-22", "Open": 1035.0, "High": 1039.7, "Low": 1031.4, "Close": 1036.0, "Volume": 746878 }, + { "Date": "2017-10-24", "Open": 1035.9, "High": 1043.2, "Low": 1035.0, "Close": 1040.6, "Volume": 536996 }, + { "Date": "2017-10-27", "Open": 1040.0, "High": 1055.5, "Low": 1038.4, "Close": 1054.2, "Volume": 1307881 }, + { "Date": "2017-10-28", "Open": 1055.1, "High": 1062.4, "Low": 1040.0, "Close": 1047.4, "Volume": 1424394 }, + { "Date": "2017-10-29", "Open": 1042.7, "High": 1044.1, "Low": 1015.6, "Close": 1021.7, "Volume": 2459426 }, + { "Date": "2017-10-30", "Open": 1022.4, "High": 1028.5, "Low": 1015.0, "Close": 1021.4, "Volume": 1724031 }, + { "Date": "2017-11-01", "Open": 1015.8, "High": 1022.5, "Low": 1002.0, "Close": 1010.2, "Volume": 1909566 }, + { "Date": "2017-11-04", "Open": 1012.7, "High": 1016.1, "Low": 995.6, "Close": 998.7, "Volume": 1906439 }, + { "Date": "2017-11-05", "Open": 995.9, "High": 1020.6, "Low": 988.3, "Close": 1005.1, "Volume": 2067318 }, + { "Date": "2017-11-06", "Open": 1001.5, "High": 1025.0, "Low": 1001.1, "Close": 1018.4, "Volume": 1271964 }, + { "Date": "2017-11-07", "Open": 1020.4, "High": 1034.2, "Low": 1018.1, "Close": 1030.9, "Volume": 1458242 }, + { "Date": "2017-11-08", "Open": 1037.5, "High": 1042.0, "Low": 1032.5, "Close": 1037.0, "Volume": 1290774 }, + { "Date": "2017-11-11", "Open": 1035.5, "High": 1043.8, "Low": 1032.0, "Close": 1041.1, "Volume": 1192838 }, + { "Date": "2017-11-12", "Open": 1039.6, "High": 1050.3, "Low": 1033.7, "Close": 1040.5, "Volume": 1279659 }, + { "Date": "2017-11-13", "Open": 1046.1, "High": 1046.7, "Low": 1038.4, "Close": 1040.6, "Volume": 1282677 }, + { "Date": "2017-11-14", "Open": 1045.0, "High": 1058.5, "Low": 1043.1, "Close": 1049.2, "Volume": 1558835 }, + { "Date": "2017-11-15", "Open": 1054.6, "High": 1067.6, "Low": 1049.5, "Close": 1064.2, "Volume": 3275931 }, + { "Date": "2017-11-18", "Open": 1066.1, "High": 1078.5, "Low": 1062.0, "Close": 1077.1, "Volume": 1554552 }, + { "Date": "2017-11-19", "Open": 1075.2, "High": 1076.8, "Low": 1063.5, "Close": 1070.7, "Volume": 1338725 }, + { "Date": "2017-11-20", "Open": 1071.8, "High": 1073.4, "Low": 1061.5, "Close": 1065.0, "Volume": 1268582 }, + { "Date": "2017-11-21", "Open": 1065.0, "High": 1069.3, "Low": 1061.8, "Close": 1063.6, "Volume": 995703 }, + { "Date": "2017-11-22", "Open": 1061.1, "High": 1064.2, "Low": 1059.4, "Close": 1060.1, "Volume": 755095 }, + { "Date": "2017-11-26", "Open": 1058.1, "High": 1060.1, "Low": 1050.2, "Close": 1056.7, "Volume": 761237 }, + { "Date": "2017-11-27", "Open": 1057.4, "High": 1058.4, "Low": 1048.0, "Close": 1049.4, "Volume": 1271911 }, + { "Date": "2017-11-28", "Open": 1051.6, "High": 1054.8, "Low": 1044.8, "Close": 1048.1, "Volume": 837121 }, + { "Date": "2017-11-29", "Open": 1046.7, "High": 1049.7, "Low": 1044.9, "Close": 1046.4, "Volume": 887511 }, + { "Date": "2018-00-02", "Open": 1048.3, "High": 1066.9, "Low": 1045.2, "Close": 1065.0, "Volume": 1237564 }, + { "Date": "2018-00-03", "Open": 1064.3, "High": 1086.3, "Low": 1063.2, "Close": 1082.5, "Volume": 1430170 }, + { "Date": "2018-00-04", "Open": 1088.0, "High": 1093.6, "Low": 1084.0, "Close": 1086.4, "Volume": 1004605 }, + { "Date": "2018-00-05", "Open": 1094.0, "High": 1104.3, "Low": 1092.0, "Close": 1102.2, "Volume": 1279123 }, + { "Date": "2018-00-08", "Open": 1102.2, "High": 1111.3, "Low": 1101.6, "Close": 1106.9, "Volume": 1047603 }, + { "Date": "2018-00-09", "Open": 1109.4, "High": 1110.6, "Low": 1101.2, "Close": 1106.3, "Volume": 902541 }, + { "Date": "2018-00-10", "Open": 1097.1, "High": 1104.6, "Low": 1096.1, "Close": 1102.6, "Volume": 1042793 }, + { "Date": "2018-00-11", "Open": 1106.3, "High": 1106.5, "Low": 1099.6, "Close": 1105.5, "Volume": 978292 }, + { "Date": "2018-00-12", "Open": 1102.4, "High": 1124.3, "Low": 1101.2, "Close": 1122.3, "Volume": 1720533 }, + { "Date": "2018-00-16", "Open": 1132.5, "High": 1139.9, "Low": 1117.8, "Close": 1121.8, "Volume": 1575261 }, + { "Date": "2018-00-17", "Open": 1126.2, "High": 1132.6, "Low": 1117.0, "Close": 1132.0, "Volume": 1202639 }, + { "Date": "2018-00-18", "Open": 1131.4, "High": 1132.5, "Low": 1117.5, "Close": 1129.8, "Volume": 1198234 }, + { "Date": "2018-00-19", "Open": 1131.8, "High": 1137.9, "Low": 1128.3, "Close": 1137.5, "Volume": 1778229 }, + { "Date": "2018-00-22", "Open": 1137.5, "High": 1159.9, "Low": 1135.1, "Close": 1155.8, "Volume": 1617975 }, + { "Date": "2018-00-23", "Open": 1159.8, "High": 1171.6, "Low": 1158.8, "Close": 1170.0, "Volume": 1333056 }, + { "Date": "2018-00-24", "Open": 1177.3, "High": 1179.9, "Low": 1161.0, "Close": 1164.2, "Volume": 1416625 }, + { "Date": "2018-00-25", "Open": 1172.5, "High": 1175.9, "Low": 1162.8, "Close": 1170.4, "Volume": 1480540 }, + { "Date": "2018-00-26", "Open": 1175.1, "High": 1175.8, "Low": 1158.1, "Close": 1175.8, "Volume": 2018755 }, + { "Date": "2018-00-29", "Open": 1176.5, "High": 1186.9, "Low": 1172.0, "Close": 1175.6, "Volume": 1378913 }, + { "Date": "2018-00-30", "Open": 1167.8, "High": 1176.5, "Low": 1163.5, "Close": 1163.7, "Volume": 1556346 }, + { "Date": "2018-00-31", "Open": 1170.6, "High": 1173.0, "Low": 1159.1, "Close": 1169.9, "Volume": 1538688 }]; + let stockItems: StockItem[] = []; + + for (let json of jsonData) { + let parts = json.Date.split("-"); + let item = new StockItem(); + item.date = new Date(parseInt(parts[0]), parseInt(parts[1]) - 1, parseInt(parts[2]), 13, 0, 0); + item.open = json.Open; + item.high = json.High; + item.low = json.Low; + item.close = json.Close; + item.volume = json.Volume; + stockItems.push(item); + } + this.push(...stockItems); + } +} +export class StockItem { + public open?: number; + public close?: number; + public high?: number; + public low?: number; + public volume?: number; + + public date?: Date; + + } + //end data \ No newline at end of file diff --git a/code-gen-library/StockGoogle/XPLAT.json b/code-gen-library/StockGoogle/XPLAT.json deleted file mode 100644 index 7389551e..00000000 --- a/code-gen-library/StockGoogle/XPLAT.json +++ /dev/null @@ -1,969 +0,0 @@ -[ - { "Date": "2014-03-01", "Open": 559.6, "High": 568.2, "Low": 558.4, "Close": 566.9, "Volume": 2182626 }, - { "Date": "2014-03-02", "Open": 562.4, "High": 571.8, "Low": 561.4, "Close": 567.0, "Volume": 2088804 }, - { "Date": "2014-03-03", "Open": 569.9, "High": 587.3, "Low": 564.1, "Close": 569.7, "Volume": 5087530 }, - { "Date": "2014-03-04", "Open": 574.6, "High": 577.8, "Low": 543.0, "Close": 543.1, "Volume": 6377658 }, - { "Date": "2014-03-07", "Open": 540.7, "High": 548.5, "Low": 527.1, "Close": 538.1, "Volume": 4389569 }, - { "Date": "2014-03-08", "Open": 542.6, "High": 555.0, "Low": 541.6, "Close": 554.9, "Volume": 3152406 }, - { "Date": "2014-03-09", "Open": 559.6, "High": 565.4, "Low": 553.0, "Close": 564.1, "Volume": 3324742 }, - { "Date": "2014-03-10", "Open": 565.0, "High": 565.0, "Low": 539.9, "Close": 541.0, "Volume": 4027743 }, - { "Date": "2014-03-11", "Open": 532.5, "High": 540.0, "Low": 526.5, "Close": 530.6, "Volume": 3916171 }, - { "Date": "2014-03-14", "Open": 538.3, "High": 544.1, "Low": 529.6, "Close": 532.5, "Volume": 2568020 }, - { "Date": "2014-03-15", "Open": 536.8, "High": 538.5, "Low": 518.5, "Close": 536.4, "Volume": 3847453 }, - { "Date": "2014-03-16", "Open": 543.0, "High": 557.0, "Low": 540.0, "Close": 556.5, "Volume": 4879889 }, - { "Date": "2014-03-17", "Open": 548.8, "High": 549.5, "Low": 531.1, "Close": 536.1, "Volume": 6795393 }, - { "Date": "2014-03-21", "Open": 536.1, "High": 536.7, "Low": 525.6, "Close": 528.6, "Volume": 2561214 }, - { "Date": "2014-03-22", "Open": 528.6, "High": 537.2, "Low": 527.5, "Close": 534.8, "Volume": 2359421 }, - { "Date": "2014-03-23", "Open": 533.8, "High": 533.9, "Low": 526.3, "Close": 526.9, "Volume": 2051066 }, - { "Date": "2014-03-24", "Open": 530.1, "High": 531.6, "Low": 522.1, "Close": 525.2, "Volume": 1881965 }, - { "Date": "2014-03-25", "Open": 522.5, "High": 524.7, "Low": 515.4, "Close": 516.2, "Volume": 2097264 }, - { "Date": "2014-03-28", "Open": 517.2, "High": 518.6, "Low": 502.8, "Close": 517.1, "Volume": 3326429 }, - { "Date": "2014-03-29", "Open": 516.9, "High": 529.5, "Low": 516.3, "Close": 527.7, "Volume": 2692489 }, - { "Date": "2014-03-30", "Open": 527.6, "High": 528.0, "Low": 522.5, "Close": 526.7, "Volume": 1746904 }, - { "Date": "2014-04-01", "Open": 527.1, "High": 532.9, "Low": 523.9, "Close": 531.4, "Volume": 1900432 }, - { "Date": "2014-04-02", "Open": 533.8, "High": 534.0, "Low": 525.6, "Close": 527.9, "Volume": 1685042 }, - { "Date": "2014-04-05", "Open": 524.8, "High": 528.9, "Low": 521.3, "Close": 527.8, "Volume": 1021408 }, - { "Date": "2014-04-06", "Open": 525.2, "High": 526.8, "Low": 515.1, "Close": 515.1, "Volume": 1684381 }, - { "Date": "2014-04-07", "Open": 515.8, "High": 516.7, "Low": 503.3, "Close": 510.0, "Volume": 3216077 }, - { "Date": "2014-04-08", "Open": 508.5, "High": 517.2, "Low": 506.4, "Close": 511.0, "Volume": 2016131 }, - { "Date": "2014-04-09", "Open": 510.8, "High": 519.9, "Low": 504.2, "Close": 518.7, "Volume": 2432783 }, - { "Date": "2014-04-12", "Open": 523.5, "High": 530.2, "Low": 519.0, "Close": 529.9, "Volume": 1908392 }, - { "Date": "2014-04-13", "Open": 530.9, "High": 536.1, "Low": 529.5, "Close": 533.1, "Volume": 1648907 }, - { "Date": "2014-04-14", "Open": 533.0, "High": 533.0, "Low": 525.3, "Close": 526.6, "Volume": 1191863 }, - { "Date": "2014-04-15", "Open": 525.7, "High": 525.9, "Low": 517.4, "Close": 520.0, "Volume": 1703758 }, - { "Date": "2014-04-16", "Open": 521.4, "High": 521.8, "Low": 515.4, "Close": 520.6, "Volume": 1481688 }, - { "Date": "2014-04-19", "Open": 519.7, "High": 529.8, "Low": 517.6, "Close": 528.9, "Volume": 1276362 }, - { "Date": "2014-04-20", "Open": 529.7, "High": 536.2, "Low": 526.3, "Close": 529.8, "Volume": 1780113 }, - { "Date": "2014-04-21", "Open": 532.9, "High": 539.2, "Low": 531.9, "Close": 538.9, "Volume": 1193389 }, - { "Date": "2014-04-22", "Open": 541.1, "High": 547.6, "Low": 540.8, "Close": 545.1, "Volume": 1611837 }, - { "Date": "2014-04-23", "Open": 547.3, "High": 553.6, "Low": 543.7, "Close": 552.7, "Volume": 1929632 }, - { "Date": "2014-04-27", "Open": 556.0, "High": 566.0, "Low": 554.4, "Close": 566.0, "Volume": 2100298 }, - { "Date": "2014-04-28", "Open": 564.6, "High": 567.8, "Low": 561.0, "Close": 561.7, "Volume": 1647717 }, - { "Date": "2014-04-29", "Open": 563.4, "High": 564.0, "Low": 558.7, "Close": 560.1, "Volume": 1350657 }, - { "Date": "2014-04-30", "Open": 560.8, "High": 561.4, "Low": 555.9, "Close": 559.9, "Volume": 1766794 }, - { "Date": "2014-05-02", "Open": 560.7, "High": 560.9, "Low": 545.7, "Close": 553.9, "Volume": 1434989 }, - { "Date": "2014-05-03", "Open": 551.0, "High": 552.3, "Low": 542.5, "Close": 544.9, "Volume": 1861921 }, - { "Date": "2014-05-04", "Open": 541.5, "High": 548.6, "Low": 538.8, "Close": 544.7, "Volume": 1812084 }, - { "Date": "2014-05-05", "Open": 546.4, "High": 555.0, "Low": 544.5, "Close": 553.9, "Volume": 1684886 }, - { "Date": "2014-05-06", "Open": 558.1, "High": 558.1, "Low": 548.9, "Close": 556.3, "Volume": 1732592 }, - { "Date": "2014-05-09", "Open": 557.1, "High": 562.9, "Low": 556.0, "Close": 562.1, "Volume": 1463676 }, - { "Date": "2014-05-10", "Open": 560.5, "High": 563.6, "Low": 557.9, "Close": 560.5, "Volume": 1349444 }, - { "Date": "2014-05-11", "Open": 558.0, "High": 559.9, "Low": 555.0, "Close": 558.8, "Volume": 1097380 }, - { "Date": "2014-05-12", "Open": 557.3, "High": 558.0, "Low": 548.5, "Close": 551.4, "Volume": 1457104 }, - { "Date": "2014-05-13", "Open": 552.3, "High": 552.3, "Low": 545.6, "Close": 551.8, "Volume": 1217176 }, - { "Date": "2014-05-16", "Open": 549.3, "High": 549.6, "Low": 541.5, "Close": 544.3, "Volume": 1704027 }, - { "Date": "2014-05-17", "Open": 544.2, "High": 545.3, "Low": 539.3, "Close": 543.0, "Volume": 1445878 }, - { "Date": "2014-05-18", "Open": 544.9, "High": 553.6, "Low": 544.0, "Close": 553.4, "Volume": 1737343 }, - { "Date": "2014-05-19", "Open": 554.2, "High": 555.0, "Low": 548.5, "Close": 554.9, "Volume": 2451341 }, - { "Date": "2014-05-20", "Open": 556.9, "High": 557.6, "Low": 550.4, "Close": 556.4, "Volume": 4496962 }, - { "Date": "2014-05-23", "Open": 555.1, "High": 565.0, "Low": 554.3, "Close": 565.0, "Volume": 1534659 }, - { "Date": "2014-05-24", "Open": 565.2, "High": 572.6, "Low": 561.0, "Close": 564.6, "Volume": 2201789 }, - { "Date": "2014-05-25", "Open": 565.3, "High": 580.0, "Low": 565.2, "Close": 578.6, "Volume": 1964447 }, - { "Date": "2014-05-26", "Open": 581.0, "High": 582.5, "Low": 571.9, "Close": 576.0, "Volume": 1737210 }, - { "Date": "2014-05-27", "Open": 577.2, "High": 579.9, "Low": 573.8, "Close": 577.2, "Volume": 2231174 }, - { "Date": "2014-05-30", "Open": 578.7, "High": 579.6, "Low": 574.8, "Close": 575.3, "Volume": 1310909 }, - { "Date": "2014-06-01", "Open": 578.3, "High": 584.4, "Low": 576.6, "Close": 582.7, "Volume": 1446309 }, - { "Date": "2014-06-02", "Open": 583.4, "High": 585.4, "Low": 580.4, "Close": 582.3, "Volume": 1054936 }, - { "Date": "2014-06-03", "Open": 583.4, "High": 585.0, "Low": 580.9, "Close": 584.7, "Volume": 712210 }, - { "Date": "2014-06-07", "Open": 583.8, "High": 586.4, "Low": 579.6, "Close": 582.3, "Volume": 1061833 }, - { "Date": "2014-06-08", "Open": 577.7, "High": 579.5, "Low": 566.1, "Close": 571.1, "Volume": 1908647 }, - { "Date": "2014-06-09", "Open": 571.6, "High": 576.7, "Low": 569.4, "Close": 576.1, "Volume": 1113907 }, - { "Date": "2014-06-10", "Open": 565.9, "High": 576.6, "Low": 565.0, "Close": 571.1, "Volume": 1353317 }, - { "Date": "2014-06-11", "Open": 571.9, "High": 580.9, "Low": 571.4, "Close": 579.2, "Volume": 1617569 }, - { "Date": "2014-06-14", "Open": 582.6, "High": 585.2, "Low": 578.0, "Close": 584.9, "Volume": 1852290 }, - { "Date": "2014-06-15", "Open": 585.7, "High": 585.8, "Low": 576.6, "Close": 584.8, "Volume": 1618815 }, - { "Date": "2014-06-16", "Open": 588.0, "High": 588.4, "Low": 582.2, "Close": 582.7, "Volume": 1394560 }, - { "Date": "2014-06-17", "Open": 579.5, "High": 581.0, "Low": 568.6, "Close": 573.7, "Volume": 3015475 }, - { "Date": "2014-06-18", "Open": 593.0, "High": 596.8, "Low": 582.0, "Close": 595.1, "Volume": 4006389 }, - { "Date": "2014-06-21", "Open": 591.8, "High": 594.4, "Low": 585.2, "Close": 589.5, "Volume": 2060334 }, - { "Date": "2014-06-22", "Open": 590.7, "High": 599.6, "Low": 590.6, "Close": 594.7, "Volume": 1694787 }, - { "Date": "2014-06-23", "Open": 593.2, "High": 597.9, "Low": 592.5, "Close": 596.0, "Volume": 1229846 }, - { "Date": "2014-06-24", "Open": 596.5, "High": 599.5, "Low": 591.8, "Close": 593.4, "Volume": 1033341 }, - { "Date": "2014-06-25", "Open": 590.4, "High": 591.9, "Low": 587.0, "Close": 589.0, "Volume": 932724 }, - { "Date": "2014-06-28", "Open": 588.1, "High": 592.5, "Low": 584.8, "Close": 590.6, "Volume": 984161 }, - { "Date": "2014-06-29", "Open": 588.8, "High": 589.7, "Low": 583.5, "Close": 585.6, "Volume": 1346647 }, - { "Date": "2014-06-30", "Open": 586.5, "High": 589.5, "Low": 584.0, "Close": 587.4, "Volume": 1013932 }, - { "Date": "2014-06-31", "Open": 580.6, "High": 583.6, "Low": 570.0, "Close": 571.6, "Volume": 2099516 }, - { "Date": "2014-07-01", "Open": 570.4, "High": 576.0, "Low": 562.9, "Close": 566.1, "Volume": 1950171 }, - { "Date": "2014-07-04", "Open": 569.0, "High": 575.4, "Low": 564.1, "Close": 573.1, "Volume": 1427169 }, - { "Date": "2014-07-05", "Open": 570.0, "High": 572.0, "Low": 562.6, "Close": 565.1, "Volume": 1556685 }, - { "Date": "2014-07-06", "Open": 561.8, "High": 570.7, "Low": 560.0, "Close": 566.4, "Volume": 1330877 }, - { "Date": "2014-07-07", "Open": 568.0, "High": 569.9, "Low": 561.1, "Close": 563.4, "Volume": 1108900 }, - { "Date": "2014-07-08", "Open": 563.6, "High": 570.3, "Low": 560.4, "Close": 568.8, "Volume": 1492491 }, - { "Date": "2014-07-11", "Open": 570.0, "High": 570.5, "Low": 566.0, "Close": 567.9, "Volume": 1215968 }, - { "Date": "2014-07-12", "Open": 564.5, "High": 565.9, "Low": 560.9, "Close": 562.7, "Volume": 1537758 }, - { "Date": "2014-07-13", "Open": 567.3, "High": 575.0, "Low": 565.8, "Close": 574.8, "Volume": 1437922 }, - { "Date": "2014-07-14", "Open": 576.2, "High": 577.9, "Low": 570.9, "Close": 574.6, "Volume": 982926 }, - { "Date": "2014-07-15", "Open": 577.9, "High": 579.4, "Low": 570.5, "Close": 573.5, "Volume": 1517056 }, - { "Date": "2014-07-18", "Open": 576.1, "High": 584.5, "Low": 576.0, "Close": 582.2, "Volume": 1282531 }, - { "Date": "2014-07-19", "Open": 585.0, "High": 587.3, "Low": 584.0, "Close": 586.9, "Volume": 979298 }, - { "Date": "2014-07-20", "Open": 585.9, "High": 586.7, "Low": 582.6, "Close": 584.5, "Volume": 1034779 }, - { "Date": "2014-07-21", "Open": 583.8, "High": 584.5, "Low": 581.1, "Close": 583.4, "Volume": 912854 }, - { "Date": "2014-07-22", "Open": 583.6, "High": 585.2, "Low": 580.6, "Close": 582.6, "Volume": 789484 }, - { "Date": "2014-07-25", "Open": 584.7, "High": 585.0, "Low": 579.0, "Close": 580.2, "Volume": 1358810 }, - { "Date": "2014-07-26", "Open": 581.3, "High": 581.8, "Low": 576.6, "Close": 577.9, "Volume": 1635465 }, - { "Date": "2014-07-27", "Open": 577.3, "High": 578.5, "Low": 570.1, "Close": 571.0, "Volume": 1700161 }, - { "Date": "2014-07-28", "Open": 569.6, "High": 573.3, "Low": 567.1, "Close": 569.2, "Volume": 1295963 }, - { "Date": "2014-07-29", "Open": 571.3, "High": 572.0, "Low": 567.1, "Close": 571.6, "Volume": 1081231 }, - { "Date": "2014-08-02", "Open": 571.9, "High": 577.8, "Low": 571.2, "Close": 577.3, "Volume": 1576830 }, - { "Date": "2014-08-03", "Open": 580.0, "High": 583.0, "Low": 575.0, "Close": 577.9, "Volume": 1214586 }, - { "Date": "2014-08-04", "Open": 580.0, "High": 586.0, "Low": 579.2, "Close": 582.0, "Volume": 1459956 }, - { "Date": "2014-08-05", "Open": 584.0, "High": 586.5, "Low": 582.0, "Close": 586.1, "Volume": 1629477 }, - { "Date": "2014-08-08", "Open": 586.6, "High": 591.8, "Low": 586.3, "Close": 589.7, "Volume": 1429101 }, - { "Date": "2014-08-09", "Open": 588.9, "High": 589.0, "Low": 580.0, "Close": 581.0, "Volume": 1286722 }, - { "Date": "2014-08-10", "Open": 581.5, "High": 583.5, "Low": 576.9, "Close": 583.1, "Volume": 975145 }, - { "Date": "2014-08-11", "Open": 580.4, "High": 581.8, "Low": 576.3, "Close": 581.4, "Volume": 1217721 }, - { "Date": "2014-08-12", "Open": 581.0, "High": 581.6, "Low": 574.5, "Close": 575.6, "Volume": 1597677 }, - { "Date": "2014-08-15", "Open": 572.9, "High": 575.0, "Low": 568.2, "Close": 573.1, "Volume": 1596224 }, - { "Date": "2014-08-16", "Open": 572.8, "High": 581.5, "Low": 572.7, "Close": 580.0, "Volume": 1478306 }, - { "Date": "2014-08-17", "Open": 580.0, "High": 587.5, "Low": 578.8, "Close": 584.8, "Volume": 1690994 }, - { "Date": "2014-08-18", "Open": 587.0, "High": 589.5, "Low": 585.0, "Close": 589.3, "Volume": 1442012 }, - { "Date": "2014-08-19", "Open": 591.5, "High": 596.5, "Low": 589.5, "Close": 596.1, "Volume": 3727045 }, - { "Date": "2014-08-22", "Open": 593.8, "High": 594.0, "Low": 583.5, "Close": 587.4, "Volume": 1687710 }, - { "Date": "2014-08-23", "Open": 586.9, "High": 586.9, "Low": 581.0, "Close": 581.1, "Volume": 1467703 }, - { "Date": "2014-08-24", "Open": 581.5, "High": 589.6, "Low": 580.5, "Close": 588.0, "Volume": 1724537 }, - { "Date": "2014-08-25", "Open": 587.5, "High": 588.0, "Low": 574.2, "Close": 575.1, "Volume": 1925350 }, - { "Date": "2014-08-26", "Open": 576.1, "High": 579.3, "Low": 574.7, "Close": 577.1, "Volume": 1439807 }, - { "Date": "2014-08-29", "Open": 571.8, "High": 578.2, "Low": 571.2, "Close": 576.4, "Volume": 1281204 }, - { "Date": "2014-08-30", "Open": 576.9, "High": 579.9, "Low": 572.9, "Close": 577.4, "Volume": 1618437 }, - { "Date": "2014-09-01", "Open": 576.0, "High": 577.6, "Low": 567.0, "Close": 568.3, "Volume": 1445027 }, - { "Date": "2014-09-02", "Open": 567.3, "High": 571.9, "Low": 563.3, "Close": 570.1, "Volume": 1175307 }, - { "Date": "2014-09-03", "Open": 573.0, "High": 577.2, "Low": 572.5, "Close": 575.3, "Volume": 1138636 }, - { "Date": "2014-09-06", "Open": 578.8, "High": 581.0, "Low": 574.4, "Close": 577.4, "Volume": 1211320 }, - { "Date": "2014-09-07", "Open": 574.4, "High": 575.3, "Low": 563.7, "Close": 563.7, "Volume": 1906427 }, - { "Date": "2014-09-08", "Open": 565.6, "High": 573.9, "Low": 557.5, "Close": 572.5, "Volume": 1987888 }, - { "Date": "2014-09-09", "Open": 571.2, "High": 571.5, "Low": 559.1, "Close": 560.9, "Volume": 2519693 }, - { "Date": "2014-09-10", "Open": 557.7, "High": 565.1, "Low": 544.0, "Close": 544.5, "Volume": 3078634 }, - { "Date": "2014-09-13", "Open": 545.0, "High": 549.5, "Low": 533.1, "Close": 533.2, "Volume": 2578676 }, - { "Date": "2014-09-14", "Open": 538.9, "High": 547.2, "Low": 533.2, "Close": 537.9, "Volume": 2217230 }, - { "Date": "2014-09-15", "Open": 531.0, "High": 532.8, "Low": 518.3, "Close": 530.0, "Volume": 3712536 }, - { "Date": "2014-09-16", "Open": 519.0, "High": 529.4, "Low": 515.0, "Close": 524.5, "Volume": 3698423 }, - { "Date": "2014-09-17", "Open": 527.3, "High": 531.0, "Low": 508.5, "Close": 511.2, "Volume": 5530674 }, - { "Date": "2014-09-20", "Open": 509.4, "High": 521.8, "Low": 508.1, "Close": 520.8, "Volume": 2605505 }, - { "Date": "2014-09-21", "Open": 525.2, "High": 526.8, "Low": 519.1, "Close": 526.5, "Volume": 2332531 }, - { "Date": "2014-09-22", "Open": 529.9, "High": 539.8, "Low": 528.8, "Close": 532.7, "Volume": 2917183 }, - { "Date": "2014-09-23", "Open": 539.3, "High": 547.2, "Low": 535.9, "Close": 544.0, "Volume": 2345296 }, - { "Date": "2014-09-24", "Open": 544.4, "High": 544.9, "Low": 535.8, "Close": 539.8, "Volume": 1972047 }, - { "Date": "2014-09-27", "Open": 537.0, "High": 544.4, "Low": 537.0, "Close": 540.8, "Volume": 1184973 }, - { "Date": "2014-09-28", "Open": 543.0, "High": 549.0, "Low": 541.6, "Close": 548.9, "Volume": 1273372 }, - { "Date": "2014-09-29", "Open": 550.0, "High": 554.2, "Low": 547.0, "Close": 549.3, "Volume": 1767107 }, - { "Date": "2014-09-30", "Open": 549.0, "High": 552.8, "Low": 543.5, "Close": 550.3, "Volume": 1451667 }, - { "Date": "2014-09-31", "Open": 559.4, "High": 559.6, "Low": 554.8, "Close": 559.1, "Volume": 2032887 }, - { "Date": "2014-10-03", "Open": 555.5, "High": 557.9, "Low": 553.2, "Close": 555.2, "Volume": 1378511 }, - { "Date": "2014-10-04", "Open": 553.0, "High": 555.5, "Low": 549.3, "Close": 554.1, "Volume": 1240761 }, - { "Date": "2014-10-05", "Open": 556.8, "High": 556.8, "Low": 544.0, "Close": 545.9, "Volume": 2026740 }, - { "Date": "2014-10-06", "Open": 545.5, "High": 546.9, "Low": 541.0, "Close": 542.0, "Volume": 1329604 }, - { "Date": "2014-10-07", "Open": 546.2, "High": 546.2, "Low": 538.7, "Close": 541.0, "Volume": 1629259 }, - { "Date": "2014-10-10", "Open": 541.5, "High": 549.6, "Low": 541.0, "Close": 547.5, "Volume": 1131546 }, - { "Date": "2014-10-11", "Open": 548.5, "High": 551.9, "Low": 546.3, "Close": 550.3, "Volume": 964866 }, - { "Date": "2014-10-12", "Open": 550.4, "High": 550.5, "Low": 545.2, "Close": 547.3, "Volume": 1126594 }, - { "Date": "2014-10-13", "Open": 549.8, "High": 549.8, "Low": 543.5, "Close": 545.4, "Volume": 1335719 }, - { "Date": "2014-10-14", "Open": 546.7, "High": 546.7, "Low": 542.1, "Close": 544.4, "Volume": 1285991 }, - { "Date": "2014-10-17", "Open": 543.6, "High": 543.8, "Low": 534.1, "Close": 536.5, "Volume": 1721282 }, - { "Date": "2014-10-18", "Open": 537.5, "High": 541.9, "Low": 534.2, "Close": 535.0, "Volume": 1957664 }, - { "Date": "2014-10-19", "Open": 535.0, "High": 538.2, "Low": 530.1, "Close": 537.0, "Volume": 1388440 }, - { "Date": "2014-10-20", "Open": 531.3, "High": 535.1, "Low": 531.1, "Close": 534.8, "Volume": 1559131 }, - { "Date": "2014-10-21", "Open": 541.6, "High": 542.1, "Low": 536.6, "Close": 537.5, "Volume": 2218249 }, - { "Date": "2014-10-24", "Open": 537.6, "High": 542.7, "Low": 535.6, "Close": 539.3, "Volume": 1701682 }, - { "Date": "2014-10-25", "Open": 539.0, "High": 544.0, "Low": 538.6, "Close": 541.1, "Volume": 1784967 }, - { "Date": "2014-10-26", "Open": 540.9, "High": 541.5, "Low": 537.0, "Close": 540.4, "Volume": 1519503 }, - { "Date": "2014-10-28", "Open": 540.6, "High": 542.0, "Low": 536.6, "Close": 541.8, "Volume": 1145231 }, - { "Date": "2014-11-01", "Open": 538.9, "High": 541.4, "Low": 531.9, "Close": 533.8, "Volume": 2109599 }, - { "Date": "2014-11-02", "Open": 533.5, "High": 535.5, "Low": 529.8, "Close": 533.8, "Volume": 1522481 }, - { "Date": "2014-11-03", "Open": 531.4, "High": 536.0, "Low": 529.3, "Close": 531.3, "Volume": 1279288 }, - { "Date": "2014-11-04", "Open": 531.2, "High": 537.3, "Low": 528.6, "Close": 537.3, "Volume": 1392208 }, - { "Date": "2014-11-05", "Open": 531.0, "High": 532.9, "Low": 524.3, "Close": 525.3, "Volume": 2558649 }, - { "Date": "2014-11-08", "Open": 527.1, "High": 531.0, "Low": 523.8, "Close": 527.0, "Volume": 2327127 }, - { "Date": "2014-11-09", "Open": 522.1, "High": 534.2, "Low": 520.5, "Close": 533.4, "Volume": 1871268 }, - { "Date": "2014-11-10", "Open": 533.1, "High": 536.3, "Low": 525.6, "Close": 526.1, "Volume": 1716835 }, - { "Date": "2014-11-11", "Open": 527.8, "High": 533.9, "Low": 527.1, "Close": 528.3, "Volume": 1610964 }, - { "Date": "2014-11-12", "Open": 523.5, "High": 528.5, "Low": 518.7, "Close": 518.7, "Volume": 1989117 }, - { "Date": "2014-11-15", "Open": 522.7, "High": 523.1, "Low": 513.3, "Close": 513.8, "Volume": 2812786 }, - { "Date": "2014-11-16", "Open": 511.6, "High": 513.0, "Low": 489.0, "Close": 495.4, "Volume": 3953371 }, - { "Date": "2014-11-17", "Open": 497.0, "High": 507.0, "Low": 496.8, "Close": 504.9, "Volume": 2875281 }, - { "Date": "2014-11-18", "Open": 513.0, "High": 513.9, "Low": 504.7, "Close": 511.1, "Volume": 2918730 }, - { "Date": "2014-11-19", "Open": 511.5, "High": 517.7, "Low": 506.9, "Close": 516.4, "Volume": 3680148 }, - { "Date": "2014-11-22", "Open": 516.1, "High": 526.5, "Low": 516.1, "Close": 524.9, "Volume": 2723599 }, - { "Date": "2014-11-23", "Open": 527.0, "High": 534.6, "Low": 526.3, "Close": 530.6, "Volume": 2191567 }, - { "Date": "2014-11-24", "Open": 530.5, "High": 531.8, "Low": 527.0, "Close": 528.8, "Volume": 704035 }, - { "Date": "2014-11-26", "Open": 528.8, "High": 534.3, "Low": 527.3, "Close": 534.0, "Volume": 1037727 }, - { "Date": "2014-11-29", "Open": 532.2, "High": 535.5, "Low": 530.0, "Close": 530.3, "Volume": 2276104 }, - { "Date": "2014-11-30", "Open": 528.1, "High": 531.1, "Low": 527.1, "Close": 530.4, "Volume": 873923 }, - { "Date": "2014-11-31", "Open": 531.3, "High": 532.6, "Low": 525.8, "Close": 526.4, "Volume": 1371819 }, - { "Date": "2015-00-02", "Open": 529.0, "High": 531.3, "Low": 524.1, "Close": 524.8, "Volume": 1446662 }, - { "Date": "2015-00-05", "Open": 523.3, "High": 524.3, "Low": 513.1, "Close": 513.9, "Volume": 2054238 }, - { "Date": "2015-00-06", "Open": 515.0, "High": 516.2, "Low": 501.1, "Close": 502.0, "Volume": 2891950 }, - { "Date": "2015-00-07", "Open": 507.0, "High": 507.2, "Low": 499.6, "Close": 501.1, "Volume": 2059366 }, - { "Date": "2015-00-08", "Open": 498.0, "High": 503.5, "Low": 491.0, "Close": 502.7, "Volume": 3344395 }, - { "Date": "2015-00-09", "Open": 504.8, "High": 504.9, "Low": 494.8, "Close": 496.2, "Volume": 2065715 }, - { "Date": "2015-00-12", "Open": 494.9, "High": 496.0, "Low": 487.6, "Close": 492.6, "Volume": 2320446 }, - { "Date": "2015-00-13", "Open": 498.8, "High": 503.0, "Low": 492.4, "Close": 496.2, "Volume": 2365687 }, - { "Date": "2015-00-14", "Open": 494.6, "High": 503.2, "Low": 493.0, "Close": 500.9, "Volume": 2229638 }, - { "Date": "2015-00-15", "Open": 505.6, "High": 505.7, "Low": 497.8, "Close": 501.8, "Volume": 2711355 }, - { "Date": "2015-00-16", "Open": 500.0, "High": 508.2, "Low": 500.0, "Close": 508.1, "Volume": 2292043 }, - { "Date": "2015-00-20", "Open": 511.0, "High": 512.5, "Low": 506.0, "Close": 506.9, "Volume": 2225922 }, - { "Date": "2015-00-21", "Open": 507.3, "High": 519.3, "Low": 506.2, "Close": 518.0, "Volume": 2262455 }, - { "Date": "2015-00-22", "Open": 521.5, "High": 536.3, "Low": 519.7, "Close": 534.4, "Volume": 2669558 }, - { "Date": "2015-00-23", "Open": 535.6, "High": 542.2, "Low": 533.0, "Close": 540.0, "Volume": 2275485 }, - { "Date": "2015-00-26", "Open": 538.5, "High": 539.0, "Low": 529.7, "Close": 535.2, "Volume": 1539524 }, - { "Date": "2015-00-27", "Open": 530.0, "High": 530.7, "Low": 518.2, "Close": 518.6, "Volume": 1898844 }, - { "Date": "2015-00-28", "Open": 522.8, "High": 523.0, "Low": 510.0, "Close": 510.0, "Volume": 1679230 }, - { "Date": "2015-00-29", "Open": 511.0, "High": 511.1, "Low": 501.2, "Close": 510.7, "Volume": 4174924 }, - { "Date": "2015-00-30", "Open": 515.9, "High": 539.9, "Low": 515.5, "Close": 534.5, "Volume": 5590977 }, - { "Date": "2015-01-02", "Open": 531.7, "High": 533.0, "Low": 518.5, "Close": 528.5, "Volume": 2841976 }, - { "Date": "2015-01-03", "Open": 528.0, "High": 533.4, "Low": 523.3, "Close": 529.2, "Volume": 2033085 }, - { "Date": "2015-01-04", "Open": 529.2, "High": 532.7, "Low": 521.3, "Close": 522.8, "Volume": 1659125 }, - { "Date": "2015-01-05", "Open": 523.8, "High": 528.5, "Low": 522.1, "Close": 527.6, "Volume": 1844687 }, - { "Date": "2015-01-06", "Open": 527.6, "High": 537.2, "Low": 526.4, "Close": 531.0, "Volume": 1758650 }, - { "Date": "2015-01-09", "Open": 528.0, "High": 532.0, "Low": 526.0, "Close": 527.8, "Volume": 1264276 }, - { "Date": "2015-01-10", "Open": 529.3, "High": 537.7, "Low": 526.9, "Close": 536.9, "Volume": 1745076 }, - { "Date": "2015-01-11", "Open": 535.3, "High": 538.5, "Low": 533.4, "Close": 536.0, "Volume": 1373970 }, - { "Date": "2015-01-12", "Open": 537.3, "High": 544.8, "Low": 534.7, "Close": 542.9, "Volume": 1615824 }, - { "Date": "2015-01-13", "Open": 543.4, "High": 549.9, "Low": 543.1, "Close": 549.0, "Volume": 1895126 }, - { "Date": "2015-01-17", "Open": 546.8, "High": 550.0, "Low": 541.1, "Close": 542.8, "Volume": 1612439 }, - { "Date": "2015-01-18", "Open": 541.4, "High": 545.5, "Low": 537.5, "Close": 539.7, "Volume": 1449089 }, - { "Date": "2015-01-19", "Open": 538.0, "High": 543.1, "Low": 538.0, "Close": 542.9, "Volume": 987478 }, - { "Date": "2015-01-20", "Open": 543.1, "High": 543.8, "Low": 535.8, "Close": 539.0, "Volume": 1441212 }, - { "Date": "2015-01-23", "Open": 536.0, "High": 536.4, "Low": 529.4, "Close": 531.9, "Volume": 1453907 }, - { "Date": "2015-01-24", "Open": 530.0, "High": 536.8, "Low": 528.3, "Close": 536.1, "Volume": 1002393 }, - { "Date": "2015-01-25", "Open": 535.9, "High": 546.2, "Low": 535.4, "Close": 543.9, "Volume": 1821041 }, - { "Date": "2015-01-26", "Open": 543.2, "High": 556.1, "Low": 541.5, "Close": 555.5, "Volume": 2305219 }, - { "Date": "2015-01-27", "Open": 554.2, "High": 564.7, "Low": 552.9, "Close": 558.4, "Volume": 2403553 }, - { "Date": "2015-02-02", "Open": 560.5, "High": 572.1, "Low": 558.8, "Close": 571.3, "Volume": 2123796 }, - { "Date": "2015-02-03", "Open": 570.5, "High": 575.4, "Low": 566.5, "Close": 573.6, "Volume": 1700084 }, - { "Date": "2015-02-04", "Open": 571.9, "High": 577.1, "Low": 568.0, "Close": 573.4, "Volume": 1871694 }, - { "Date": "2015-02-05", "Open": 575.0, "High": 577.9, "Low": 573.4, "Close": 575.3, "Volume": 1385818 }, - { "Date": "2015-02-06", "Open": 574.9, "High": 576.7, "Low": 566.8, "Close": 567.7, "Volume": 1654561 }, - { "Date": "2015-02-09", "Open": 566.9, "High": 570.3, "Low": 563.5, "Close": 568.9, "Volume": 1059336 }, - { "Date": "2015-02-10", "Open": 564.3, "High": 564.9, "Low": 554.7, "Close": 555.0, "Volume": 1787357 }, - { "Date": "2015-02-11", "Open": 555.1, "High": 558.1, "Low": 550.7, "Close": 551.2, "Volume": 1815763 }, - { "Date": "2015-02-12", "Open": 553.5, "High": 556.4, "Low": 550.5, "Close": 555.5, "Volume": 1385772 }, - { "Date": "2015-02-13", "Open": 553.5, "High": 558.4, "Low": 544.2, "Close": 547.3, "Volume": 1698872 }, - { "Date": "2015-02-16", "Open": 551.0, "High": 556.9, "Low": 546.0, "Close": 554.5, "Volume": 1636493 }, - { "Date": "2015-02-17", "Open": 551.7, "High": 553.8, "Low": 548.0, "Close": 550.8, "Volume": 1800570 }, - { "Date": "2015-02-18", "Open": 552.5, "High": 559.8, "Low": 547.0, "Close": 559.5, "Volume": 2128714 }, - { "Date": "2015-02-19", "Open": 559.4, "High": 560.8, "Low": 556.1, "Close": 558.0, "Volume": 1194049 }, - { "Date": "2015-02-20", "Open": 561.6, "High": 561.7, "Low": 559.0, "Close": 560.4, "Volume": 2609690 }, - { "Date": "2015-02-23", "Open": 560.4, "High": 562.4, "Low": 555.8, "Close": 558.8, "Volume": 1639306 }, - { "Date": "2015-02-24", "Open": 562.6, "High": 574.6, "Low": 561.2, "Close": 570.2, "Volume": 2576234 }, - { "Date": "2015-02-25", "Open": 570.5, "High": 572.3, "Low": 558.7, "Close": 558.8, "Volume": 2146384 }, - { "Date": "2015-02-26", "Open": 557.6, "High": 558.9, "Low": 550.6, "Close": 555.2, "Volume": 1568331 }, - { "Date": "2015-02-27", "Open": 553.0, "High": 555.3, "Low": 548.1, "Close": 548.3, "Volume": 1892323 }, - { "Date": "2015-02-30", "Open": 551.6, "High": 553.5, "Low": 548.2, "Close": 552.0, "Volume": 1283958 }, - { "Date": "2015-02-31", "Open": 550.0, "High": 554.7, "Low": 546.7, "Close": 548.0, "Volume": 1583677 }, - { "Date": "2015-03-01", "Open": 548.6, "High": 551.1, "Low": 539.5, "Close": 542.6, "Volume": 1957718 }, - { "Date": "2015-03-02", "Open": 540.9, "High": 540.9, "Low": 533.9, "Close": 535.5, "Volume": 1711737 }, - { "Date": "2015-03-06", "Open": 532.2, "High": 538.4, "Low": 529.6, "Close": 536.8, "Volume": 1320767 }, - { "Date": "2015-03-07", "Open": 538.1, "High": 542.7, "Low": 536.0, "Close": 537.0, "Volume": 1299298 }, - { "Date": "2015-03-08", "Open": 538.4, "High": 543.9, "Low": 538.4, "Close": 541.6, "Volume": 1175332 }, - { "Date": "2015-03-09", "Open": 541.0, "High": 542.0, "Low": 535.5, "Close": 540.8, "Volume": 1553586 }, - { "Date": "2015-03-10", "Open": 542.3, "High": 542.3, "Low": 537.3, "Close": 540.0, "Volume": 1405574 }, - { "Date": "2015-03-13", "Open": 538.4, "High": 544.1, "Low": 537.3, "Close": 539.2, "Volume": 1640809 }, - { "Date": "2015-03-14", "Open": 536.3, "High": 537.6, "Low": 528.1, "Close": 530.4, "Volume": 2597043 }, - { "Date": "2015-03-15", "Open": 528.7, "High": 534.7, "Low": 523.2, "Close": 532.5, "Volume": 2312512 }, - { "Date": "2015-03-16", "Open": 529.9, "High": 535.6, "Low": 529.6, "Close": 533.8, "Volume": 1296304 }, - { "Date": "2015-03-17", "Open": 528.7, "High": 529.8, "Low": 521.0, "Close": 524.0, "Volume": 2145955 }, - { "Date": "2015-03-20", "Open": 525.6, "High": 536.1, "Low": 524.5, "Close": 535.4, "Volume": 1675487 }, - { "Date": "2015-03-21", "Open": 537.5, "High": 539.4, "Low": 533.7, "Close": 534.0, "Volume": 1839668 }, - { "Date": "2015-03-22", "Open": 534.4, "High": 541.1, "Low": 531.8, "Close": 539.4, "Volume": 1589248 }, - { "Date": "2015-03-23", "Open": 541.0, "High": 551.0, "Low": 540.2, "Close": 547.0, "Volume": 4173376 }, - { "Date": "2015-03-24", "Open": 566.1, "High": 571.1, "Low": 557.3, "Close": 565.1, "Volume": 4919031 }, - { "Date": "2015-03-27", "Open": 563.4, "High": 566.0, "Low": 553.2, "Close": 555.4, "Volume": 2398039 }, - { "Date": "2015-03-28", "Open": 554.6, "High": 556.0, "Low": 550.4, "Close": 553.7, "Volume": 1490983 }, - { "Date": "2015-03-29", "Open": 550.5, "High": 553.7, "Low": 546.9, "Close": 549.1, "Volume": 1698761 }, - { "Date": "2015-03-30", "Open": 547.9, "High": 548.6, "Low": 535.0, "Close": 537.3, "Volume": 2082214 }, - { "Date": "2015-04-01", "Open": 538.4, "High": 539.5, "Low": 532.1, "Close": 537.9, "Volume": 1768181 }, - { "Date": "2015-04-04", "Open": 538.5, "High": 544.1, "Low": 535.1, "Close": 540.8, "Volume": 1307960 }, - { "Date": "2015-04-05", "Open": 538.2, "High": 539.7, "Low": 530.4, "Close": 530.8, "Volume": 1383068 }, - { "Date": "2015-04-06", "Open": 531.2, "High": 532.4, "Low": 521.1, "Close": 524.2, "Volume": 1566987 }, - { "Date": "2015-04-07", "Open": 524.0, "High": 533.5, "Low": 521.8, "Close": 530.7, "Volume": 1546278 }, - { "Date": "2015-04-08", "Open": 536.6, "High": 541.1, "Low": 536.0, "Close": 538.2, "Volume": 1527615 }, - { "Date": "2015-04-11", "Open": 538.4, "High": 542.0, "Low": 535.4, "Close": 535.7, "Volume": 905285 }, - { "Date": "2015-04-12", "Open": 531.6, "High": 533.2, "Low": 525.3, "Close": 529.0, "Volume": 1634174 }, - { "Date": "2015-04-13", "Open": 530.6, "High": 534.3, "Low": 528.7, "Close": 529.6, "Volume": 1253063 }, - { "Date": "2015-04-14", "Open": 533.8, "High": 539.0, "Low": 532.4, "Close": 538.4, "Volume": 1403935 }, - { "Date": "2015-04-15", "Open": 539.2, "High": 539.3, "Low": 530.4, "Close": 533.9, "Volume": 1971343 }, - { "Date": "2015-04-18", "Open": 532.0, "High": 534.8, "Low": 528.9, "Close": 532.3, "Volume": 2003421 }, - { "Date": "2015-04-19", "Open": 534.0, "High": 540.7, "Low": 533.0, "Close": 537.4, "Volume": 1966947 }, - { "Date": "2015-04-20", "Open": 538.5, "High": 542.9, "Low": 533.0, "Close": 539.3, "Volume": 1430826 }, - { "Date": "2015-04-21", "Open": 538.0, "High": 543.8, "Low": 536.0, "Close": 542.5, "Volume": 1462695 }, - { "Date": "2015-04-22", "Open": 540.1, "High": 544.2, "Low": 539.5, "Close": 540.1, "Volume": 1176214 }, - { "Date": "2015-04-26", "Open": 538.1, "High": 539.0, "Low": 529.9, "Close": 532.3, "Volume": 2406512 }, - { "Date": "2015-04-27", "Open": 532.8, "High": 540.5, "Low": 531.7, "Close": 539.8, "Volume": 1525019 }, - { "Date": "2015-04-28", "Open": 538.0, "High": 540.6, "Low": 536.3, "Close": 539.8, "Volume": 1029849 }, - { "Date": "2015-04-29", "Open": 537.4, "High": 538.6, "Low": 531.5, "Close": 532.1, "Volume": 2597407 }, - { "Date": "2015-05-01", "Open": 536.8, "High": 536.8, "Low": 529.8, "Close": 534.0, "Volume": 1904332 }, - { "Date": "2015-05-02", "Open": 532.9, "High": 543.0, "Low": 531.3, "Close": 539.2, "Volume": 1938989 }, - { "Date": "2015-05-03", "Open": 539.9, "High": 543.5, "Low": 537.1, "Close": 540.3, "Volume": 1717036 }, - { "Date": "2015-05-04", "Open": 537.8, "High": 540.6, "Low": 534.3, "Close": 536.7, "Volume": 1348337 }, - { "Date": "2015-05-05", "Open": 536.4, "High": 537.2, "Low": 532.5, "Close": 533.3, "Volume": 1388220 }, - { "Date": "2015-05-08", "Open": 533.3, "High": 534.1, "Low": 526.2, "Close": 526.8, "Volume": 1524139 }, - { "Date": "2015-05-09", "Open": 527.6, "High": 529.2, "Low": 523.0, "Close": 526.7, "Volume": 1455266 }, - { "Date": "2015-05-10", "Open": 529.4, "High": 538.4, "Low": 529.4, "Close": 536.7, "Volume": 1814958 }, - { "Date": "2015-05-11", "Open": 538.4, "High": 539.0, "Low": 533.0, "Close": 534.6, "Volume": 1217536 }, - { "Date": "2015-05-12", "Open": 531.6, "High": 533.1, "Low": 530.2, "Close": 532.3, "Volume": 955789 }, - { "Date": "2015-05-15", "Open": 528.0, "High": 528.3, "Low": 524.0, "Close": 527.2, "Volume": 1632702 }, - { "Date": "2015-05-16", "Open": 528.4, "High": 529.6, "Low": 525.6, "Close": 528.1, "Volume": 1071814 }, - { "Date": "2015-05-17", "Open": 529.4, "High": 531.0, "Low": 525.1, "Close": 529.3, "Volume": 1294216 }, - { "Date": "2015-05-18", "Open": 531.0, "High": 538.1, "Low": 530.8, "Close": 536.7, "Volume": 1833109 }, - { "Date": "2015-05-19", "Open": 537.2, "High": 538.3, "Low": 533.0, "Close": 536.7, "Volume": 1893497 }, - { "Date": "2015-05-22", "Open": 539.6, "High": 543.7, "Low": 537.5, "Close": 538.2, "Volume": 1250282 }, - { "Date": "2015-05-23", "Open": 539.6, "High": 541.5, "Low": 535.3, "Close": 540.5, "Volume": 1197450 }, - { "Date": "2015-05-24", "Open": 540.0, "High": 540.0, "Low": 535.7, "Close": 537.8, "Volume": 1286608 }, - { "Date": "2015-05-25", "Open": 538.9, "High": 540.9, "Low": 535.2, "Close": 535.2, "Volume": 1335697 }, - { "Date": "2015-05-26", "Open": 537.3, "High": 537.8, "Low": 531.4, "Close": 531.7, "Volume": 2109130 }, - { "Date": "2015-05-29", "Open": 525.0, "High": 528.6, "Low": 520.5, "Close": 521.5, "Volume": 1937821 }, - { "Date": "2015-05-30", "Open": 526.0, "High": 526.3, "Low": 520.5, "Close": 520.5, "Volume": 2235595 }, - { "Date": "2015-06-01", "Open": 524.7, "High": 525.7, "Low": 518.2, "Close": 521.8, "Volume": 1961354 }, - { "Date": "2015-06-02", "Open": 521.1, "High": 524.6, "Low": 521.1, "Close": 523.4, "Volume": 1235903 }, - { "Date": "2015-06-06", "Open": 519.5, "High": 525.3, "Low": 519.0, "Close": 522.9, "Volume": 1280525 }, - { "Date": "2015-06-07", "Open": 523.1, "High": 526.2, "Low": 515.2, "Close": 525.0, "Volume": 1597229 }, - { "Date": "2015-06-08", "Open": 521.0, "High": 522.7, "Low": 516.1, "Close": 516.8, "Volume": 1296699 }, - { "Date": "2015-06-09", "Open": 523.1, "High": 523.8, "Low": 520.4, "Close": 520.7, "Volume": 1842347 }, - { "Date": "2015-06-10", "Open": 526.3, "High": 532.6, "Low": 525.5, "Close": 530.1, "Volume": 1956682 }, - { "Date": "2015-06-13", "Open": 532.9, "High": 547.1, "Low": 532.4, "Close": 546.5, "Volume": 2206475 }, - { "Date": "2015-06-14", "Open": 546.8, "High": 565.9, "Low": 546.7, "Close": 561.1, "Volume": 3244066 }, - { "Date": "2015-06-15", "Open": 560.1, "High": 566.5, "Low": 556.8, "Close": 560.2, "Volume": 1784554 }, - { "Date": "2015-06-16", "Open": 565.1, "High": 580.7, "Low": 565.0, "Close": 579.9, "Volume": 4768318 }, - { "Date": "2015-06-17", "Open": 649.0, "High": 674.5, "Low": 645.0, "Close": 672.9, "Volume": 11164943 }, - { "Date": "2015-06-20", "Open": 659.2, "High": 668.9, "Low": 653.0, "Close": 663.0, "Volume": 5860872 }, - { "Date": "2015-06-21", "Open": 655.2, "High": 673.0, "Low": 654.3, "Close": 662.3, "Volume": 3377196 }, - { "Date": "2015-06-22", "Open": 660.9, "High": 678.6, "Low": 659.0, "Close": 662.1, "Volume": 3929309 }, - { "Date": "2015-06-23", "Open": 661.3, "High": 663.6, "Low": 641.0, "Close": 644.3, "Volume": 3029109 }, - { "Date": "2015-06-24", "Open": 647.0, "High": 648.2, "Low": 622.5, "Close": 623.6, "Volume": 3625747 }, - { "Date": "2015-06-27", "Open": 621.0, "High": 634.3, "Low": 620.5, "Close": 627.3, "Volume": 2675381 }, - { "Date": "2015-06-28", "Open": 632.8, "High": 632.8, "Low": 623.3, "Close": 628.0, "Volume": 1727327 }, - { "Date": "2015-06-29", "Open": 628.8, "High": 633.4, "Low": 622.6, "Close": 631.9, "Volume": 1575069 }, - { "Date": "2015-06-30", "Open": 630.0, "High": 635.2, "Low": 622.0, "Close": 632.6, "Volume": 1474203 }, - { "Date": "2015-06-31", "Open": 631.4, "High": 632.9, "Low": 625.5, "Close": 625.6, "Volume": 1706149 }, - { "Date": "2015-07-03", "Open": 625.3, "High": 633.1, "Low": 625.3, "Close": 631.2, "Volume": 1304511 }, - { "Date": "2015-07-04", "Open": 628.4, "High": 634.8, "Low": 627.2, "Close": 629.3, "Volume": 1490881 }, - { "Date": "2015-07-05", "Open": 634.3, "High": 647.9, "Low": 633.2, "Close": 643.8, "Volume": 2334266 }, - { "Date": "2015-07-06", "Open": 645.0, "High": 645.4, "Low": 632.3, "Close": 642.7, "Volume": 1572600 }, - { "Date": "2015-07-07", "Open": 640.2, "High": 642.7, "Low": 629.7, "Close": 635.3, "Volume": 1403865 }, - { "Date": "2015-07-10", "Open": 639.5, "High": 643.4, "Low": 631.3, "Close": 633.7, "Volume": 1809205 }, - { "Date": "2015-07-11", "Open": 669.2, "High": 674.9, "Low": 654.3, "Close": 660.8, "Volume": 5029203 }, - { "Date": "2015-07-12", "Open": 663.1, "High": 665.0, "Low": 652.3, "Close": 659.6, "Volume": 2940803 }, - { "Date": "2015-07-13", "Open": 659.3, "High": 664.5, "Low": 651.7, "Close": 656.5, "Volume": 1810749 }, - { "Date": "2015-07-14", "Open": 655.0, "High": 659.9, "Low": 652.7, "Close": 657.1, "Volume": 1072061 }, - { "Date": "2015-07-17", "Open": 656.8, "High": 661.4, "Low": 651.2, "Close": 660.9, "Volume": 1051699 }, - { "Date": "2015-07-18", "Open": 661.9, "High": 664.0, "Low": 653.5, "Close": 656.1, "Volume": 1456059 }, - { "Date": "2015-07-19", "Open": 656.6, "High": 667.0, "Low": 654.2, "Close": 660.9, "Volume": 2134098 }, - { "Date": "2015-07-20", "Open": 655.5, "High": 663.0, "Low": 642.9, "Close": 646.8, "Volume": 2855299 }, - { "Date": "2015-07-21", "Open": 639.8, "High": 640.0, "Low": 612.3, "Close": 612.5, "Volume": 4265183 }, - { "Date": "2015-07-24", "Open": 573.0, "High": 614.0, "Low": 565.0, "Close": 589.6, "Volume": 5770302 }, - { "Date": "2015-07-25", "Open": 614.9, "High": 617.5, "Low": 581.1, "Close": 582.1, "Volume": 3537966 }, - { "Date": "2015-07-26", "Open": 610.4, "High": 631.7, "Low": 599.0, "Close": 628.6, "Volume": 4235891 }, - { "Date": "2015-07-27", "Open": 639.4, "High": 643.6, "Low": 622.0, "Close": 637.6, "Volume": 3491336 }, - { "Date": "2015-07-28", "Open": 632.8, "High": 636.9, "Low": 624.6, "Close": 630.4, "Volume": 1978733 }, - { "Date": "2015-07-31", "Open": 627.5, "High": 635.8, "Low": 617.7, "Close": 618.3, "Volume": 2176737 }, - { "Date": "2015-08-01", "Open": 602.4, "High": 612.9, "Low": 594.1, "Close": 597.8, "Volume": 3702105 }, - { "Date": "2015-08-02", "Open": 605.6, "High": 614.3, "Low": 599.7, "Close": 614.3, "Volume": 2575620 }, - { "Date": "2015-08-03", "Open": 617.0, "High": 619.7, "Low": 602.8, "Close": 606.3, "Volume": 1759572 }, - { "Date": "2015-08-04", "Open": 600.0, "High": 603.5, "Low": 595.3, "Close": 600.7, "Volume": 2089453 }, - { "Date": "2015-08-08", "Open": 612.5, "High": 616.3, "Low": 604.1, "Close": 614.7, "Volume": 2279538 }, - { "Date": "2015-08-09", "Open": 621.2, "High": 626.5, "Low": 609.6, "Close": 612.7, "Volume": 1702094 }, - { "Date": "2015-08-10", "Open": 613.1, "High": 624.2, "Low": 611.4, "Close": 621.4, "Volume": 1900526 }, - { "Date": "2015-08-11", "Open": 619.8, "High": 625.8, "Low": 617.4, "Close": 625.8, "Volume": 1373545 }, - { "Date": "2015-08-14", "Open": 625.7, "High": 625.9, "Low": 619.4, "Close": 623.2, "Volume": 1702271 }, - { "Date": "2015-08-15", "Open": 626.7, "High": 638.7, "Low": 623.8, "Close": 635.1, "Volume": 2084397 }, - { "Date": "2015-08-16", "Open": 635.5, "High": 638.0, "Low": 632.3, "Close": 636.0, "Volume": 1286454 }, - { "Date": "2015-08-17", "Open": 637.8, "High": 650.9, "Low": 635.0, "Close": 642.9, "Volume": 2274690 }, - { "Date": "2015-08-18", "Open": 636.8, "High": 640.0, "Low": 627.0, "Close": 629.3, "Volume": 5133386 }, - { "Date": "2015-08-21", "Open": 634.4, "High": 636.5, "Low": 625.9, "Close": 635.4, "Volume": 1788506 }, - { "Date": "2015-08-22", "Open": 627.0, "High": 627.5, "Low": 615.4, "Close": 622.7, "Volume": 2562869 }, - { "Date": "2015-08-23", "Open": 622.0, "High": 628.9, "Low": 620.0, "Close": 622.4, "Volume": 1470949 }, - { "Date": "2015-08-24", "Open": 616.6, "High": 627.3, "Low": 612.4, "Close": 625.8, "Volume": 2240098 }, - { "Date": "2015-08-25", "Open": 629.8, "High": 629.8, "Low": 611.0, "Close": 612.0, "Volume": 2174009 }, - { "Date": "2015-08-28", "Open": 610.3, "High": 614.6, "Low": 589.4, "Close": 594.9, "Volume": 3127667 }, - { "Date": "2015-08-29", "Open": 597.3, "High": 605.0, "Low": 590.2, "Close": 595.0, "Volume": 2310284 }, - { "Date": "2015-08-30", "Open": 603.3, "High": 608.8, "Low": 600.7, "Close": 608.4, "Volume": 2413441 }, - { "Date": "2015-09-01", "Open": 608.4, "High": 612.1, "Low": 599.9, "Close": 611.3, "Volume": 1867601 }, - { "Date": "2015-09-02", "Open": 607.2, "High": 627.3, "Low": 603.1, "Close": 626.9, "Volume": 2684805 }, - { "Date": "2015-09-05", "Open": 632.0, "High": 643.0, "Low": 627.0, "Close": 641.5, "Volume": 1787880 }, - { "Date": "2015-09-06", "Open": 638.8, "High": 649.3, "Low": 636.5, "Close": 645.4, "Volume": 2166264 }, - { "Date": "2015-09-07", "Open": 649.2, "High": 650.6, "Low": 632.1, "Close": 642.4, "Volume": 2089776 }, - { "Date": "2015-09-08", "Open": 641.4, "High": 644.5, "Low": 625.6, "Close": 639.2, "Volume": 2180441 }, - { "Date": "2015-09-09", "Open": 640.0, "High": 646.0, "Low": 635.3, "Close": 643.6, "Volume": 1645844 }, - { "Date": "2015-09-12", "Open": 642.1, "High": 648.5, "Low": 639.0, "Close": 646.7, "Volume": 1275206 }, - { "Date": "2015-09-13", "Open": 643.1, "High": 657.8, "Low": 643.1, "Close": 652.3, "Volume": 1790704 }, - { "Date": "2015-09-14", "Open": 653.2, "High": 659.4, "Low": 648.9, "Close": 651.2, "Volume": 1412040 }, - { "Date": "2015-09-15", "Open": 654.7, "High": 663.1, "Low": 654.5, "Close": 661.7, "Volume": 1830524 }, - { "Date": "2015-09-16", "Open": 664.1, "High": 665.0, "Low": 657.2, "Close": 662.2, "Volume": 1606138 }, - { "Date": "2015-09-19", "Open": 661.2, "High": 666.8, "Low": 659.6, "Close": 666.1, "Volume": 1465339 }, - { "Date": "2015-09-20", "Open": 664.0, "High": 664.7, "Low": 644.2, "Close": 650.3, "Volume": 2490016 }, - { "Date": "2015-09-21", "Open": 654.1, "High": 655.9, "Low": 641.7, "Close": 642.6, "Volume": 1791099 }, - { "Date": "2015-09-22", "Open": 646.7, "High": 657.8, "Low": 644.0, "Close": 651.8, "Volume": 3782103 }, - { "Date": "2015-09-23", "Open": 727.5, "High": 730.0, "Low": 701.5, "Close": 702.0, "Volume": 6642504 }, - { "Date": "2015-09-26", "Open": 701.5, "High": 719.1, "Low": 701.3, "Close": 712.8, "Volume": 2701629 }, - { "Date": "2015-09-27", "Open": 707.4, "High": 713.6, "Low": 704.5, "Close": 708.5, "Volume": 2224309 }, - { "Date": "2015-09-28", "Open": 707.3, "High": 713.0, "Low": 703.1, "Close": 713.0, "Volume": 2176623 }, - { "Date": "2015-09-29", "Open": 710.5, "High": 718.3, "Low": 710.0, "Close": 716.9, "Volume": 1454128 }, - { "Date": "2015-09-30", "Open": 715.7, "High": 718.0, "Low": 710.0, "Close": 710.8, "Volume": 1903980 }, - { "Date": "2015-10-02", "Open": 711.1, "High": 721.6, "Low": 705.9, "Close": 721.1, "Volume": 1871073 }, - { "Date": "2015-10-03", "Open": 718.9, "High": 724.6, "Low": 714.7, "Close": 722.2, "Volume": 1560770 }, - { "Date": "2015-10-04", "Open": 722.0, "High": 733.1, "Low": 721.9, "Close": 728.1, "Volume": 1704575 }, - { "Date": "2015-10-05", "Open": 729.5, "High": 739.5, "Low": 729.5, "Close": 731.3, "Volume": 1860367 }, - { "Date": "2015-10-06", "Open": 731.5, "High": 735.4, "Low": 727.0, "Close": 733.8, "Volume": 1509656 }, - { "Date": "2015-10-09", "Open": 730.2, "High": 734.7, "Low": 719.4, "Close": 724.9, "Volume": 2065619 }, - { "Date": "2015-10-10", "Open": 724.4, "High": 730.6, "Low": 718.5, "Close": 728.3, "Volume": 1603937 }, - { "Date": "2015-10-11", "Open": 732.5, "High": 741.0, "Low": 730.2, "Close": 735.4, "Volume": 1366375 }, - { "Date": "2015-10-12", "Open": 731.0, "High": 737.8, "Low": 728.6, "Close": 731.2, "Volume": 1668048 }, - { "Date": "2015-10-13", "Open": 729.2, "High": 731.1, "Low": 716.7, "Close": 717.0, "Volume": 2062982 }, - { "Date": "2015-10-16", "Open": 715.6, "High": 729.5, "Low": 711.3, "Close": 729.0, "Volume": 1891074 }, - { "Date": "2015-10-17", "Open": 729.3, "High": 731.8, "Low": 723.0, "Close": 725.3, "Volume": 1491709 }, - { "Date": "2015-10-18", "Open": 727.6, "High": 741.4, "Low": 727.0, "Close": 740.0, "Volume": 1671588 }, - { "Date": "2015-10-19", "Open": 738.7, "High": 742.0, "Low": 737.4, "Close": 738.4, "Volume": 1327109 }, - { "Date": "2015-10-20", "Open": 746.5, "High": 757.9, "Low": 743.0, "Close": 756.6, "Volume": 2212302 }, - { "Date": "2015-10-23", "Open": 757.5, "High": 762.7, "Low": 751.8, "Close": 756.0, "Volume": 1414487 }, - { "Date": "2015-10-24", "Open": 752.0, "High": 755.3, "Low": 737.6, "Close": 748.3, "Volume": 2333130 }, - { "Date": "2015-10-25", "Open": 748.1, "High": 752.0, "Low": 746.1, "Close": 748.1, "Volume": 1122224 }, - { "Date": "2015-10-27", "Open": 748.5, "High": 753.4, "Low": 747.5, "Close": 750.3, "Volume": 838518 }, - { "Date": "2015-10-30", "Open": 748.8, "High": 754.9, "Low": 741.3, "Close": 742.6, "Volume": 2035261 }, - { "Date": "2015-11-01", "Open": 747.1, "High": 769.0, "Low": 746.7, "Close": 767.0, "Volume": 2129940 }, - { "Date": "2015-11-02", "Open": 768.9, "High": 776.0, "Low": 759.0, "Close": 762.4, "Volume": 2195686 }, - { "Date": "2015-11-03", "Open": 766.0, "High": 769.0, "Low": 745.6, "Close": 752.5, "Volume": 2590641 }, - { "Date": "2015-11-04", "Open": 753.1, "High": 768.5, "Low": 750.0, "Close": 766.8, "Volume": 2757283 }, - { "Date": "2015-11-07", "Open": 767.8, "High": 768.7, "Low": 755.1, "Close": 763.3, "Volume": 1812314 }, - { "Date": "2015-11-08", "Open": 757.9, "High": 764.8, "Low": 754.2, "Close": 762.4, "Volume": 1829475 }, - { "Date": "2015-11-09", "Open": 759.2, "High": 764.2, "Low": 737.0, "Close": 751.6, "Volume": 2699990 }, - { "Date": "2015-11-10", "Open": 752.9, "High": 755.9, "Low": 743.8, "Close": 749.5, "Volume": 1988380 }, - { "Date": "2015-11-11", "Open": 741.2, "High": 745.7, "Low": 736.8, "Close": 738.9, "Volume": 2224410 }, - { "Date": "2015-11-14", "Open": 741.8, "High": 748.7, "Low": 724.2, "Close": 747.8, "Volume": 2412497 }, - { "Date": "2015-11-15", "Open": 753.0, "High": 758.1, "Low": 743.0, "Close": 743.4, "Volume": 2666229 }, - { "Date": "2015-11-16", "Open": 750.0, "High": 760.6, "Low": 739.4, "Close": 758.1, "Volume": 1993251 }, - { "Date": "2015-11-17", "Open": 762.4, "High": 762.7, "Low": 749.0, "Close": 749.4, "Volume": 1553418 }, - { "Date": "2015-11-18", "Open": 746.5, "High": 754.1, "Low": 738.1, "Close": 739.3, "Volume": 3148743 }, - { "Date": "2015-11-21", "Open": 746.1, "High": 750.0, "Low": 740.0, "Close": 747.8, "Volume": 1525703 }, - { "Date": "2015-11-22", "Open": 751.6, "High": 754.9, "Low": 745.5, "Close": 750.0, "Volume": 1365520 }, - { "Date": "2015-11-23", "Open": 753.5, "High": 754.2, "Low": 744.0, "Close": 750.3, "Volume": 1566726 }, - { "Date": "2015-11-24", "Open": 749.5, "High": 751.4, "Low": 746.6, "Close": 748.4, "Volume": 527223 }, - { "Date": "2015-11-28", "Open": 752.9, "High": 763.0, "Low": 749.5, "Close": 762.5, "Volume": 1515716 }, - { "Date": "2015-11-29", "Open": 766.7, "High": 780.0, "Low": 766.4, "Close": 776.6, "Volume": 1765012 }, - { "Date": "2015-11-30", "Open": 776.6, "High": 777.6, "Low": 766.9, "Close": 771.0, "Volume": 1293521 }, - { "Date": "2015-11-31", "Open": 769.5, "High": 769.5, "Low": 758.3, "Close": 758.9, "Volume": 1500923 }, - { "Date": "2016-00-04", "Open": 743.0, "High": 744.1, "Low": 731.3, "Close": 741.8, "Volume": 3258199 }, - { "Date": "2016-00-05", "Open": 746.5, "High": 752.0, "Low": 738.6, "Close": 742.6, "Volume": 1950691 }, - { "Date": "2016-00-06", "Open": 730.0, "High": 747.2, "Low": 728.9, "Close": 743.6, "Volume": 1947034 }, - { "Date": "2016-00-07", "Open": 730.3, "High": 738.5, "Low": 719.1, "Close": 726.4, "Volume": 2963741 }, - { "Date": "2016-00-08", "Open": 731.5, "High": 733.2, "Low": 713.0, "Close": 714.5, "Volume": 2450857 }, - { "Date": "2016-00-11", "Open": 716.6, "High": 718.9, "Low": 703.5, "Close": 716.0, "Volume": 2090621 }, - { "Date": "2016-00-12", "Open": 721.7, "High": 728.8, "Low": 717.3, "Close": 726.1, "Volume": 2024509 }, - { "Date": "2016-00-13", "Open": 730.9, "High": 734.7, "Low": 698.6, "Close": 700.6, "Volume": 2468295 }, - { "Date": "2016-00-14", "Open": 705.4, "High": 721.9, "Low": 689.1, "Close": 714.7, "Volume": 2211853 }, - { "Date": "2016-00-15", "Open": 692.3, "High": 706.7, "Low": 685.4, "Close": 694.5, "Volume": 3592449 }, - { "Date": "2016-00-19", "Open": 703.3, "High": 710.0, "Low": 693.4, "Close": 701.8, "Volume": 2258479 }, - { "Date": "2016-00-20", "Open": 688.6, "High": 706.9, "Low": 673.3, "Close": 698.5, "Volume": 3439386 }, - { "Date": "2016-00-21", "Open": 702.2, "High": 719.2, "Low": 694.5, "Close": 706.6, "Volume": 2410263 }, - { "Date": "2016-00-22", "Open": 723.6, "High": 728.1, "Low": 720.1, "Close": 725.3, "Volume": 2006528 }, - { "Date": "2016-00-25", "Open": 723.6, "High": 729.7, "Low": 710.0, "Close": 711.7, "Volume": 1704641 }, - { "Date": "2016-00-26", "Open": 713.9, "High": 718.3, "Low": 706.5, "Close": 713.0, "Volume": 1324300 }, - { "Date": "2016-00-27", "Open": 713.7, "High": 718.2, "Low": 694.4, "Close": 700.0, "Volume": 2139970 }, - { "Date": "2016-00-28", "Open": 722.2, "High": 733.7, "Low": 712.4, "Close": 731.0, "Volume": 2658016 }, - { "Date": "2016-00-29", "Open": 731.5, "High": 745.0, "Low": 726.8, "Close": 743.0, "Volume": 3394935 }, - { "Date": "2016-01-01", "Open": 750.5, "High": 757.9, "Low": 743.3, "Close": 752.0, "Volume": 4801816 }, - { "Date": "2016-01-02", "Open": 784.5, "High": 789.9, "Low": 764.6, "Close": 764.6, "Volume": 6332431 }, - { "Date": "2016-01-03", "Open": 770.2, "High": 774.5, "Low": 720.5, "Close": 727.0, "Volume": 6162333 }, - { "Date": "2016-01-04", "Open": 722.8, "High": 727.0, "Low": 701.9, "Close": 708.0, "Volume": 5145855 }, - { "Date": "2016-01-05", "Open": 703.9, "High": 704.0, "Low": 680.1, "Close": 683.6, "Volume": 5069985 }, - { "Date": "2016-01-08", "Open": 667.9, "High": 684.0, "Low": 663.1, "Close": 682.7, "Volume": 4212541 }, - { "Date": "2016-01-09", "Open": 672.3, "High": 699.9, "Low": 668.8, "Close": 678.1, "Volume": 3604335 }, - { "Date": "2016-01-10", "Open": 686.9, "High": 701.3, "Low": 682.1, "Close": 684.1, "Volume": 2627379 }, - { "Date": "2016-01-11", "Open": 675.0, "High": 689.4, "Low": 668.9, "Close": 683.1, "Volume": 3007223 }, - { "Date": "2016-01-12", "Open": 690.3, "High": 693.8, "Low": 678.6, "Close": 682.4, "Volume": 2129831 }, - { "Date": "2016-01-16", "Open": 693.0, "High": 698.0, "Low": 685.0, "Close": 691.0, "Volume": 2497024 }, - { "Date": "2016-01-17", "Open": 699.0, "High": 709.8, "Low": 691.4, "Close": 708.4, "Volume": 2466808 }, - { "Date": "2016-01-18", "Open": 710.0, "High": 712.4, "Low": 696.0, "Close": 697.4, "Volume": 1859130 }, - { "Date": "2016-01-19", "Open": 695.0, "High": 703.1, "Low": 694.0, "Close": 700.9, "Volume": 1582260 }, - { "Date": "2016-01-22", "Open": 707.5, "High": 713.2, "Low": 702.5, "Close": 706.5, "Volume": 1946067 }, - { "Date": "2016-01-23", "Open": 701.5, "High": 708.4, "Low": 693.6, "Close": 695.9, "Volume": 1999699 }, - { "Date": "2016-01-24", "Open": 688.9, "High": 700.0, "Low": 680.8, "Close": 699.6, "Volume": 1958611 }, - { "Date": "2016-01-25", "Open": 700.0, "High": 706.0, "Low": 690.6, "Close": 705.8, "Volume": 1631855 }, - { "Date": "2016-01-26", "Open": 708.6, "High": 713.4, "Low": 700.9, "Close": 705.1, "Volume": 2239978 }, - { "Date": "2016-01-29", "Open": 700.3, "High": 710.9, "Low": 697.7, "Close": 697.8, "Volume": 2280280 }, - { "Date": "2016-02-01", "Open": 703.6, "High": 718.8, "Low": 699.8, "Close": 718.8, "Volume": 2147442 }, - { "Date": "2016-02-02", "Open": 719.0, "High": 720.0, "Low": 712.0, "Close": 718.9, "Volume": 1627753 }, - { "Date": "2016-02-03", "Open": 718.7, "High": 719.5, "Low": 706.0, "Close": 712.4, "Volume": 1956761 }, - { "Date": "2016-02-04", "Open": 715.0, "High": 716.5, "Low": 706.0, "Close": 710.9, "Volume": 1967873 }, - { "Date": "2016-02-07", "Open": 706.9, "High": 708.1, "Low": 686.9, "Close": 695.2, "Volume": 2985094 }, - { "Date": "2016-02-08", "Open": 688.6, "High": 703.8, "Low": 685.3, "Close": 694.0, "Volume": 2063357 }, - { "Date": "2016-02-09", "Open": 698.5, "High": 705.7, "Low": 694.0, "Close": 705.2, "Volume": 1418704 }, - { "Date": "2016-02-10", "Open": 708.1, "High": 716.4, "Low": 703.4, "Close": 712.8, "Volume": 2829412 }, - { "Date": "2016-02-11", "Open": 720.0, "High": 726.9, "Low": 717.1, "Close": 726.8, "Volume": 1963907 }, - { "Date": "2016-02-14", "Open": 726.8, "High": 735.5, "Low": 725.1, "Close": 730.5, "Volume": 1716910 }, - { "Date": "2016-02-15", "Open": 726.9, "High": 732.3, "Low": 724.8, "Close": 728.3, "Volume": 1720965 }, - { "Date": "2016-02-16", "Open": 726.4, "High": 737.5, "Low": 724.5, "Close": 736.1, "Volume": 1572329 }, - { "Date": "2016-02-17", "Open": 736.5, "High": 743.1, "Low": 736.0, "Close": 737.8, "Volume": 1856800 }, - { "Date": "2016-02-18", "Open": 741.9, "High": 742.0, "Low": 731.8, "Close": 737.6, "Volume": 2796376 }, - { "Date": "2016-02-21", "Open": 736.5, "High": 742.5, "Low": 733.5, "Close": 742.1, "Volume": 1831839 }, - { "Date": "2016-02-22", "Open": 737.5, "High": 745.0, "Low": 737.5, "Close": 740.8, "Volume": 1264396 }, - { "Date": "2016-02-23", "Open": 742.4, "High": 745.7, "Low": 736.1, "Close": 738.1, "Volume": 1421861 }, - { "Date": "2016-02-24", "Open": 732.0, "High": 737.8, "Low": 731.0, "Close": 735.3, "Volume": 1564782 }, - { "Date": "2016-02-28", "Open": 736.8, "High": 739.0, "Low": 732.5, "Close": 733.5, "Volume": 1299812 }, - { "Date": "2016-02-29", "Open": 734.6, "High": 747.3, "Low": 728.8, "Close": 744.8, "Volume": 1902128 }, - { "Date": "2016-02-30", "Open": 750.1, "High": 757.9, "Low": 748.7, "Close": 750.5, "Volume": 1780998 }, - { "Date": "2016-02-31", "Open": 749.3, "High": 750.9, "Low": 740.9, "Close": 745.0, "Volume": 1712375 }, - { "Date": "2016-03-01", "Open": 738.6, "High": 750.3, "Low": 737.0, "Close": 749.9, "Volume": 1574870 }, - { "Date": "2016-03-04", "Open": 750.1, "High": 752.8, "Low": 742.4, "Close": 745.3, "Volume": 1131843 }, - { "Date": "2016-03-05", "Open": 738.0, "High": 742.8, "Low": 735.4, "Close": 737.8, "Volume": 1129829 }, - { "Date": "2016-03-06", "Open": 735.8, "High": 746.2, "Low": 735.6, "Close": 745.7, "Volume": 1050193 }, - { "Date": "2016-03-07", "Open": 745.4, "High": 747.0, "Low": 736.3, "Close": 740.3, "Volume": 1429504 }, - { "Date": "2016-03-08", "Open": 744.0, "High": 745.5, "Low": 735.5, "Close": 739.1, "Volume": 1285755 }, - { "Date": "2016-03-11", "Open": 743.0, "High": 745.0, "Low": 736.0, "Close": 736.1, "Volume": 1211762 }, - { "Date": "2016-03-12", "Open": 738.0, "High": 743.8, "Low": 731.0, "Close": 743.1, "Volume": 1349734 }, - { "Date": "2016-03-13", "Open": 749.2, "High": 754.4, "Low": 744.3, "Close": 751.7, "Volume": 1707095 }, - { "Date": "2016-03-14", "Open": 754.0, "High": 757.3, "Low": 752.7, "Close": 753.2, "Volume": 1130971 }, - { "Date": "2016-03-15", "Open": 754.0, "High": 761.0, "Low": 752.7, "Close": 759.0, "Volume": 1800413 }, - { "Date": "2016-03-18", "Open": 760.5, "High": 768.0, "Low": 757.3, "Close": 766.6, "Volume": 1555953 }, - { "Date": "2016-03-19", "Open": 769.5, "High": 769.9, "Low": 749.3, "Close": 753.9, "Volume": 2027642 }, - { "Date": "2016-03-20", "Open": 758.0, "High": 758.1, "Low": 750.0, "Close": 752.7, "Volume": 1525591 }, - { "Date": "2016-03-21", "Open": 755.4, "High": 760.5, "Low": 749.5, "Close": 759.1, "Volume": 2743620 }, - { "Date": "2016-03-22", "Open": 726.3, "High": 736.1, "Low": 713.6, "Close": 718.8, "Volume": 5939199 }, - { "Date": "2016-03-25", "Open": 716.1, "High": 723.9, "Low": 715.6, "Close": 723.1, "Volume": 1955567 }, - { "Date": "2016-03-26", "Open": 725.4, "High": 725.8, "Low": 703.0, "Close": 708.1, "Volume": 2727185 }, - { "Date": "2016-03-27", "Open": 707.3, "High": 709.0, "Low": 692.4, "Close": 705.8, "Volume": 3086722 }, - { "Date": "2016-03-28", "Open": 708.3, "High": 714.2, "Low": 689.5, "Close": 691.0, "Volume": 2851108 }, - { "Date": "2016-03-29", "Open": 690.7, "High": 697.6, "Low": 689.0, "Close": 693.0, "Volume": 2484273 }, - { "Date": "2016-04-02", "Open": 697.6, "High": 700.6, "Low": 691.0, "Close": 698.2, "Volume": 1644126 }, - { "Date": "2016-04-03", "Open": 696.9, "High": 697.8, "Low": 692.0, "Close": 692.4, "Volume": 1530993 }, - { "Date": "2016-04-04", "Open": 690.5, "High": 699.8, "Low": 689.0, "Close": 695.7, "Volume": 1688569 }, - { "Date": "2016-04-05", "Open": 697.7, "High": 702.3, "Low": 695.7, "Close": 701.4, "Volume": 1677405 }, - { "Date": "2016-04-06", "Open": 698.4, "High": 711.9, "Low": 698.1, "Close": 711.1, "Volume": 1826146 }, - { "Date": "2016-04-09", "Open": 712.0, "High": 718.7, "Low": 710.0, "Close": 712.9, "Volume": 1508423 }, - { "Date": "2016-04-10", "Open": 716.8, "High": 723.5, "Low": 715.7, "Close": 723.2, "Volume": 1563105 }, - { "Date": "2016-04-11", "Open": 723.4, "High": 724.5, "Low": 712.8, "Close": 715.3, "Volume": 1686823 }, - { "Date": "2016-04-12", "Open": 717.1, "High": 719.3, "Low": 709.0, "Close": 713.3, "Volume": 1360732 }, - { "Date": "2016-04-13", "Open": 711.9, "High": 716.7, "Low": 709.3, "Close": 710.8, "Volume": 1307338 }, - { "Date": "2016-04-16", "Open": 709.1, "High": 718.5, "Low": 705.6, "Close": 716.5, "Volume": 1316177 }, - { "Date": "2016-04-17", "Open": 716.0, "High": 721.5, "Low": 704.1, "Close": 706.2, "Volume": 1999456 }, - { "Date": "2016-04-18", "Open": 703.7, "High": 711.6, "Low": 700.6, "Close": 706.6, "Volume": 1763394 }, - { "Date": "2016-04-19", "Open": 702.4, "High": 706.0, "Low": 696.8, "Close": 700.3, "Volume": 1656321 }, - { "Date": "2016-04-20", "Open": 701.6, "High": 714.6, "Low": 700.5, "Close": 709.7, "Volume": 1816027 }, - { "Date": "2016-04-23", "Open": 706.5, "High": 711.5, "Low": 704.2, "Close": 704.2, "Volume": 1320927 }, - { "Date": "2016-04-24", "Open": 706.9, "High": 721.0, "Low": 706.9, "Close": 720.1, "Volume": 1920411 }, - { "Date": "2016-04-25", "Open": 720.8, "High": 727.5, "Low": 719.7, "Close": 725.3, "Volume": 1629198 }, - { "Date": "2016-04-26", "Open": 722.9, "High": 728.3, "Low": 720.3, "Close": 724.1, "Volume": 1542866 }, - { "Date": "2016-04-27", "Open": 724.0, "High": 733.9, "Low": 724.0, "Close": 732.7, "Volume": 1974026 }, - { "Date": "2016-04-31", "Open": 731.7, "High": 739.7, "Low": 731.3, "Close": 735.7, "Volume": 2129545 }, - { "Date": "2016-05-01", "Open": 734.5, "High": 737.2, "Low": 730.7, "Close": 734.1, "Volume": 1253593 }, - { "Date": "2016-05-02", "Open": 732.5, "High": 733.0, "Low": 724.2, "Close": 730.4, "Volume": 1341807 }, - { "Date": "2016-05-03", "Open": 729.3, "High": 729.5, "Low": 720.6, "Close": 722.3, "Volume": 1226253 }, - { "Date": "2016-05-06", "Open": 724.9, "High": 724.9, "Low": 714.6, "Close": 716.5, "Volume": 1566059 }, - { "Date": "2016-05-07", "Open": 719.8, "High": 722.0, "Low": 716.5, "Close": 716.6, "Volume": 1336754 }, - { "Date": "2016-05-08", "Open": 724.0, "High": 728.6, "Low": 720.6, "Close": 728.3, "Volume": 1583701 }, - { "Date": "2016-05-09", "Open": 722.9, "High": 729.5, "Low": 722.3, "Close": 728.6, "Volume": 988914 }, - { "Date": "2016-05-10", "Open": 719.5, "High": 725.9, "Low": 716.4, "Close": 719.4, "Volume": 1216443 }, - { "Date": "2016-05-13", "Open": 716.5, "High": 725.4, "Low": 716.5, "Close": 718.4, "Volume": 1258930 }, - { "Date": "2016-05-14", "Open": 716.5, "High": 722.5, "Low": 713.1, "Close": 718.3, "Volume": 1306065 }, - { "Date": "2016-05-15", "Open": 719.0, "High": 723.0, "Low": 717.3, "Close": 718.9, "Volume": 1214517 }, - { "Date": "2016-05-16", "Open": 714.9, "High": 716.6, "Low": 703.3, "Close": 710.4, "Volume": 1982471 }, - { "Date": "2016-05-17", "Open": 708.6, "High": 708.8, "Low": 688.5, "Close": 691.7, "Volume": 3402357 }, - { "Date": "2016-05-20", "Open": 698.8, "High": 702.5, "Low": 693.4, "Close": 693.7, "Volume": 2082538 }, - { "Date": "2016-05-21", "Open": 698.4, "High": 702.8, "Low": 692.0, "Close": 695.9, "Volume": 1465634 }, - { "Date": "2016-05-22", "Open": 699.1, "High": 700.9, "Low": 693.1, "Close": 697.5, "Volume": 1184318 }, - { "Date": "2016-05-23", "Open": 697.5, "High": 702.0, "Low": 687.0, "Close": 701.9, "Volume": 2171415 }, - { "Date": "2016-05-24", "Open": 675.2, "High": 689.4, "Low": 673.5, "Close": 675.2, "Volume": 4449022 }, - { "Date": "2016-05-27", "Open": 671.0, "High": 672.3, "Low": 663.3, "Close": 668.3, "Volume": 2641085 }, - { "Date": "2016-05-28", "Open": 679.0, "High": 680.3, "Low": 673.0, "Close": 680.0, "Volume": 2173762 }, - { "Date": "2016-05-29", "Open": 683.0, "High": 687.4, "Low": 681.4, "Close": 684.1, "Volume": 1932561 }, - { "Date": "2016-05-30", "Open": 685.5, "High": 692.3, "Low": 683.6, "Close": 692.1, "Volume": 1597714 }, - { "Date": "2016-06-01", "Open": 692.2, "High": 700.6, "Low": 692.1, "Close": 699.2, "Volume": 1344710 }, - { "Date": "2016-06-05", "Open": 696.1, "High": 696.9, "Low": 688.9, "Close": 694.5, "Volume": 1462616 }, - { "Date": "2016-06-06", "Open": 690.0, "High": 701.7, "Low": 689.1, "Close": 697.8, "Volume": 1411925 }, - { "Date": "2016-06-07", "Open": 698.1, "High": 698.2, "Low": 688.2, "Close": 695.4, "Volume": 1304200 }, - { "Date": "2016-06-08", "Open": 699.5, "High": 705.7, "Low": 696.4, "Close": 705.6, "Volume": 1575166 }, - { "Date": "2016-06-11", "Open": 708.0, "High": 716.5, "Low": 707.2, "Close": 715.1, "Volume": 1111762 }, - { "Date": "2016-06-12", "Open": 719.1, "High": 722.9, "Low": 715.9, "Close": 720.6, "Volume": 1336921 }, - { "Date": "2016-06-13", "Open": 723.6, "High": 724.0, "Low": 716.9, "Close": 717.0, "Volume": 935876 }, - { "Date": "2016-06-14", "Open": 721.6, "High": 722.2, "Low": 718.0, "Close": 721.0, "Volume": 950193 }, - { "Date": "2016-06-15", "Open": 725.7, "High": 725.7, "Low": 719.1, "Close": 719.9, "Volume": 1279339 }, - { "Date": "2016-06-18", "Open": 722.7, "High": 736.1, "Low": 721.2, "Close": 733.8, "Volume": 1295476 }, - { "Date": "2016-06-19", "Open": 729.9, "High": 737.0, "Low": 729.0, "Close": 737.0, "Volume": 1227486 }, - { "Date": "2016-06-20", "Open": 737.3, "High": 742.1, "Low": 737.1, "Close": 741.2, "Volume": 1289671 }, - { "Date": "2016-06-21", "Open": 740.4, "High": 741.7, "Low": 735.8, "Close": 738.6, "Volume": 1026306 }, - { "Date": "2016-06-22", "Open": 741.9, "High": 743.2, "Low": 736.6, "Close": 742.7, "Volume": 1259823 }, - { "Date": "2016-06-25", "Open": 740.7, "High": 742.6, "Low": 737.5, "Close": 739.8, "Volume": 1032432 }, - { "Date": "2016-06-26", "Open": 739.0, "High": 741.7, "Low": 734.3, "Close": 738.4, "Volume": 1186738 }, - { "Date": "2016-06-27", "Open": 738.3, "High": 744.5, "Low": 737.0, "Close": 741.8, "Volume": 1512517 }, - { "Date": "2016-06-28", "Open": 747.0, "High": 748.6, "Low": 739.3, "Close": 745.9, "Volume": 3530169 }, - { "Date": "2016-06-29", "Open": 772.7, "High": 778.5, "Low": 766.8, "Close": 768.8, "Volume": 3841482 }, - { "Date": "2016-07-01", "Open": 761.1, "High": 780.4, "Low": 761.1, "Close": 772.9, "Volume": 2700470 }, - { "Date": "2016-07-02", "Open": 768.7, "High": 775.8, "Low": 767.9, "Close": 771.1, "Volume": 1784525 }, - { "Date": "2016-07-03", "Open": 767.2, "High": 773.2, "Low": 766.8, "Close": 773.2, "Volume": 1287421 }, - { "Date": "2016-07-04", "Open": 772.2, "High": 774.1, "Low": 768.8, "Close": 771.6, "Volume": 1140254 }, - { "Date": "2016-07-05", "Open": 773.8, "High": 783.0, "Low": 772.3, "Close": 782.2, "Volume": 1801205 }, - { "Date": "2016-07-08", "Open": 782.0, "High": 782.6, "Low": 778.1, "Close": 781.8, "Volume": 1107857 }, - { "Date": "2016-07-09", "Open": 781.1, "High": 788.9, "Low": 780.6, "Close": 784.3, "Volume": 1318894 }, - { "Date": "2016-07-10", "Open": 783.8, "High": 786.8, "Low": 782.8, "Close": 784.7, "Volume": 786363 }, - { "Date": "2016-07-11", "Open": 785.0, "High": 789.8, "Low": 783.0, "Close": 784.9, "Volume": 975113 }, - { "Date": "2016-07-12", "Open": 781.5, "High": 783.4, "Low": 780.4, "Close": 783.2, "Volume": 740498 }, - { "Date": "2016-07-15", "Open": 783.8, "High": 787.5, "Low": 780.1, "Close": 782.4, "Volume": 938186 }, - { "Date": "2016-07-16", "Open": 780.3, "High": 781.0, "Low": 773.4, "Close": 777.1, "Volume": 1028047 }, - { "Date": "2016-07-17", "Open": 777.3, "High": 780.8, "Low": 773.5, "Close": 779.9, "Volume": 924226 }, - { "Date": "2016-07-18", "Open": 780.0, "High": 782.9, "Low": 777.0, "Close": 777.5, "Volume": 719429 }, - { "Date": "2016-07-19", "Open": 775.0, "High": 777.1, "Low": 773.1, "Close": 775.4, "Volume": 861546 }, - { "Date": "2016-07-22", "Open": 773.3, "High": 774.5, "Low": 770.0, "Close": 772.1, "Volume": 951362 }, - { "Date": "2016-07-23", "Open": 775.5, "High": 776.4, "Low": 771.8, "Close": 772.1, "Volume": 928232 }, - { "Date": "2016-07-24", "Open": 770.6, "High": 774.5, "Low": 767.1, "Close": 769.6, "Volume": 1071999 }, - { "Date": "2016-07-25", "Open": 767.0, "High": 771.9, "Low": 763.2, "Close": 769.4, "Volume": 926883 }, - { "Date": "2016-07-26", "Open": 769.0, "High": 776.1, "Low": 765.9, "Close": 769.5, "Volume": 1166681 }, - { "Date": "2016-07-29", "Open": 768.7, "High": 775.0, "Low": 766.6, "Close": 772.1, "Volume": 847565 }, - { "Date": "2016-07-30", "Open": 769.3, "High": 774.5, "Low": 766.8, "Close": 769.1, "Volume": 1130029 }, - { "Date": "2016-07-31", "Open": 767.0, "High": 769.1, "Low": 765.4, "Close": 767.0, "Volume": 1248556 }, - { "Date": "2016-08-01", "Open": 769.3, "High": 771.0, "Low": 764.3, "Close": 768.8, "Volume": 925131 }, - { "Date": "2016-08-02", "Open": 773.0, "High": 773.9, "Low": 768.4, "Close": 771.5, "Volume": 1072658 }, - { "Date": "2016-08-06", "Open": 773.5, "High": 782.0, "Low": 771.0, "Close": 780.1, "Volume": 1442822 }, - { "Date": "2016-08-07", "Open": 780.0, "High": 782.7, "Low": 776.2, "Close": 780.4, "Volume": 894021 }, - { "Date": "2016-08-08", "Open": 778.6, "High": 780.4, "Low": 773.6, "Close": 775.3, "Volume": 1270264 }, - { "Date": "2016-08-09", "Open": 770.1, "High": 773.2, "Low": 759.7, "Close": 759.7, "Volume": 1885496 }, - { "Date": "2016-08-12", "Open": 755.1, "High": 770.3, "Low": 754.0, "Close": 769.0, "Volume": 1310986 }, - { "Date": "2016-08-13", "Open": 764.5, "High": 766.2, "Low": 755.8, "Close": 759.7, "Volume": 1395046 }, - { "Date": "2016-08-14", "Open": 759.6, "High": 767.7, "Low": 759.1, "Close": 762.5, "Volume": 1094490 }, - { "Date": "2016-08-15", "Open": 762.9, "High": 773.8, "Low": 760.0, "Close": 771.8, "Volume": 1346751 }, - { "Date": "2016-08-16", "Open": 769.8, "High": 769.8, "Low": 764.7, "Close": 768.9, "Volume": 2049338 }, - { "Date": "2016-08-19", "Open": 772.4, "High": 774.0, "Low": 764.4, "Close": 765.7, "Volume": 1172824 }, - { "Date": "2016-08-20", "Open": 769.0, "High": 773.3, "Low": 768.5, "Close": 771.4, "Volume": 978631 }, - { "Date": "2016-08-21", "Open": 772.7, "High": 777.2, "Low": 768.3, "Close": 776.2, "Volume": 1167810 }, - { "Date": "2016-08-22", "Open": 780.0, "High": 789.9, "Low": 778.4, "Close": 787.2, "Volume": 1486223 }, - { "Date": "2016-08-23", "Open": 786.6, "High": 788.9, "Low": 784.1, "Close": 786.9, "Volume": 1411937 }, - { "Date": "2016-08-26", "Open": 782.7, "High": 782.7, "Low": 773.1, "Close": 774.2, "Volume": 1533206 }, - { "Date": "2016-08-27", "Open": 775.5, "High": 786.0, "Low": 774.3, "Close": 783.0, "Volume": 1153247 }, - { "Date": "2016-08-28", "Open": 777.9, "High": 781.8, "Low": 775.0, "Close": 781.6, "Volume": 1109834 }, - { "Date": "2016-08-29", "Open": 781.4, "High": 785.8, "Low": 774.2, "Close": 775.0, "Volume": 1314746 }, - { "Date": "2016-08-30", "Open": 776.3, "High": 780.9, "Low": 774.1, "Close": 777.3, "Volume": 1585333 }, - { "Date": "2016-09-03", "Open": 774.3, "High": 776.1, "Low": 769.5, "Close": 772.6, "Volume": 1278821 }, - { "Date": "2016-09-04", "Open": 776.0, "High": 778.7, "Low": 772.9, "Close": 776.4, "Volume": 1201350 }, - { "Date": "2016-09-05", "Open": 779.3, "High": 782.1, "Low": 775.6, "Close": 776.5, "Volume": 1461151 }, - { "Date": "2016-09-06", "Open": 779.0, "High": 780.5, "Low": 775.5, "Close": 776.9, "Volume": 1070692 }, - { "Date": "2016-09-07", "Open": 779.7, "High": 779.7, "Low": 770.8, "Close": 775.1, "Volume": 933158 }, - { "Date": "2016-09-10", "Open": 777.7, "High": 789.4, "Low": 775.9, "Close": 785.9, "Volume": 1174923 }, - { "Date": "2016-09-11", "Open": 786.7, "High": 792.3, "Low": 780.6, "Close": 783.1, "Volume": 1372461 }, - { "Date": "2016-09-12", "Open": 783.8, "High": 788.1, "Low": 782.1, "Close": 786.1, "Volume": 937435 }, - { "Date": "2016-09-13", "Open": 781.2, "High": 781.2, "Low": 773.0, "Close": 778.2, "Volume": 1365277 }, - { "Date": "2016-09-14", "Open": 781.6, "High": 784.0, "Low": 776.0, "Close": 778.5, "Volume": 852487 }, - { "Date": "2016-09-17", "Open": 779.8, "High": 785.9, "Low": 777.5, "Close": 780.0, "Volume": 1092973 }, - { "Date": "2016-09-18", "Open": 787.9, "High": 801.6, "Low": 785.6, "Close": 795.3, "Volume": 2056903 }, - { "Date": "2016-09-19", "Open": 798.9, "High": 804.6, "Low": 797.6, "Close": 801.6, "Volume": 1766798 }, - { "Date": "2016-09-20", "Open": 803.3, "High": 804.0, "Low": 796.0, "Close": 797.0, "Volume": 1757528 }, - { "Date": "2016-09-21", "Open": 795.0, "High": 799.5, "Low": 794.0, "Close": 799.4, "Volume": 1266181 }, - { "Date": "2016-09-24", "Open": 804.9, "High": 815.2, "Low": 804.8, "Close": 813.1, "Volume": 1697514 }, - { "Date": "2016-09-25", "Open": 816.7, "High": 816.7, "Low": 805.1, "Close": 807.7, "Volume": 1576404 }, - { "Date": "2016-09-26", "Open": 806.3, "High": 807.0, "Low": 796.3, "Close": 799.1, "Volume": 1647733 }, - { "Date": "2016-09-27", "Open": 801.0, "High": 803.5, "Low": 791.5, "Close": 795.4, "Volume": 2749221 }, - { "Date": "2016-09-28", "Open": 808.4, "High": 815.5, "Low": 793.6, "Close": 795.4, "Volume": 4269902 }, - { "Date": "2016-09-31", "Open": 795.5, "High": 796.9, "Low": 784.0, "Close": 784.5, "Volume": 2427284 }, - { "Date": "2016-10-01", "Open": 782.9, "High": 789.5, "Low": 775.5, "Close": 783.6, "Volume": 2406356 }, - { "Date": "2016-10-02", "Open": 778.2, "High": 781.6, "Low": 763.5, "Close": 768.7, "Volume": 1918414 }, - { "Date": "2016-10-03", "Open": 767.3, "High": 770.0, "Low": 759.0, "Close": 762.1, "Volume": 1943175 }, - { "Date": "2016-10-04", "Open": 750.7, "High": 770.4, "Low": 750.6, "Close": 762.0, "Volume": 2134812 }, - { "Date": "2016-10-07", "Open": 774.5, "High": 785.2, "Low": 772.5, "Close": 782.5, "Volume": 1585070 }, - { "Date": "2016-10-08", "Open": 783.4, "High": 795.6, "Low": 780.2, "Close": 790.5, "Volume": 1366873 }, - { "Date": "2016-10-09", "Open": 779.9, "High": 791.2, "Low": 771.7, "Close": 785.3, "Volume": 2607121 }, - { "Date": "2016-10-10", "Open": 791.2, "High": 791.2, "Low": 752.2, "Close": 762.6, "Volume": 4745183 }, - { "Date": "2016-10-11", "Open": 756.5, "High": 760.8, "Low": 750.4, "Close": 754.0, "Volume": 2431815 }, - { "Date": "2016-10-14", "Open": 755.6, "High": 757.9, "Low": 727.5, "Close": 736.1, "Volume": 3654385 }, - { "Date": "2016-10-15", "Open": 747.0, "High": 764.4, "Low": 747.0, "Close": 758.5, "Volume": 2384001 }, - { "Date": "2016-10-16", "Open": 755.2, "High": 766.4, "Low": 750.5, "Close": 764.5, "Volume": 1472594 }, - { "Date": "2016-10-17", "Open": 766.9, "High": 772.7, "Low": 764.2, "Close": 771.2, "Volume": 1286961 }, - { "Date": "2016-10-18", "Open": 771.4, "High": 775.0, "Low": 760.0, "Close": 760.5, "Volume": 1547145 }, - { "Date": "2016-10-21", "Open": 762.6, "High": 769.7, "Low": 760.6, "Close": 769.2, "Volume": 1330639 }, - { "Date": "2016-10-22", "Open": 772.6, "High": 777.0, "Low": 767.0, "Close": 768.3, "Volume": 1593108 }, - { "Date": "2016-10-23", "Open": 767.7, "High": 768.3, "Low": 755.3, "Close": 761.0, "Volume": 1478417 }, - { "Date": "2016-10-25", "Open": 764.3, "High": 765.0, "Low": 760.5, "Close": 761.7, "Volume": 587421 }, - { "Date": "2016-10-28", "Open": 760.0, "High": 779.5, "Low": 759.8, "Close": 768.2, "Volume": 2188151 }, - { "Date": "2016-10-29", "Open": 771.5, "High": 778.5, "Low": 768.2, "Close": 770.8, "Volume": 1616618 }, - { "Date": "2016-10-30", "Open": 770.1, "High": 773.0, "Low": 754.8, "Close": 758.0, "Volume": 2392890 }, - { "Date": "2016-11-01", "Open": 757.4, "High": 759.9, "Low": 737.0, "Close": 747.9, "Volume": 3017947 }, - { "Date": "2016-11-02", "Open": 744.6, "High": 754.0, "Low": 743.1, "Close": 750.5, "Volume": 1452484 }, - { "Date": "2016-11-05", "Open": 757.7, "High": 763.9, "Low": 752.9, "Close": 762.5, "Volume": 1394223 }, - { "Date": "2016-11-06", "Open": 764.7, "High": 768.8, "Low": 757.3, "Close": 759.1, "Volume": 1690689 }, - { "Date": "2016-11-07", "Open": 761.0, "High": 771.4, "Low": 755.8, "Close": 771.2, "Volume": 1760966 }, - { "Date": "2016-11-08", "Open": 772.5, "High": 778.2, "Low": 767.2, "Close": 776.4, "Volume": 1488059 }, - { "Date": "2016-11-09", "Open": 780.0, "High": 789.4, "Low": 779.0, "Close": 789.3, "Volume": 1821914 }, - { "Date": "2016-11-12", "Open": 785.0, "High": 791.3, "Low": 784.4, "Close": 789.3, "Volume": 2104117 }, - { "Date": "2016-11-13", "Open": 793.9, "High": 804.4, "Low": 793.3, "Close": 796.1, "Volume": 2145209 }, - { "Date": "2016-11-14", "Open": 797.4, "High": 804.0, "Low": 794.0, "Close": 797.1, "Volume": 1704150 }, - { "Date": "2016-11-15", "Open": 797.3, "High": 803.0, "Low": 792.9, "Close": 797.9, "Volume": 1626499 }, - { "Date": "2016-11-16", "Open": 800.4, "High": 800.9, "Low": 790.3, "Close": 790.8, "Volume": 2443796 }, - { "Date": "2016-11-19", "Open": 790.2, "High": 797.7, "Low": 786.3, "Close": 794.2, "Volume": 1232087 }, - { "Date": "2016-11-20", "Open": 796.8, "High": 798.6, "Low": 793.3, "Close": 796.4, "Volume": 951014 }, - { "Date": "2016-11-21", "Open": 795.8, "High": 796.7, "Low": 787.1, "Close": 794.6, "Volume": 1211346 }, - { "Date": "2016-11-22", "Open": 792.4, "High": 793.3, "Low": 788.6, "Close": 791.3, "Volume": 972169 }, - { "Date": "2016-11-23", "Open": 790.9, "High": 792.7, "Low": 787.3, "Close": 789.9, "Volume": 623944 }, - { "Date": "2016-11-27", "Open": 790.7, "High": 797.9, "Low": 787.7, "Close": 791.5, "Volume": 789321 }, - { "Date": "2016-11-28", "Open": 793.7, "High": 794.2, "Low": 783.2, "Close": 785.0, "Volume": 1153824 }, - { "Date": "2016-11-29", "Open": 783.3, "High": 785.9, "Low": 778.9, "Close": 782.8, "Volume": 744272 }, - { "Date": "2016-11-30", "Open": 782.8, "High": 782.8, "Low": 770.4, "Close": 771.8, "Volume": 1769950 }, - { "Date": "2017-00-03", "Open": 778.8, "High": 789.6, "Low": 775.8, "Close": 786.1, "Volume": 1657268 }, - { "Date": "2017-00-04", "Open": 788.4, "High": 791.3, "Low": 783.2, "Close": 786.9, "Volume": 1072958 }, - { "Date": "2017-00-05", "Open": 786.1, "High": 794.5, "Low": 785.0, "Close": 794.0, "Volume": 1335167 }, - { "Date": "2017-00-06", "Open": 795.3, "High": 807.9, "Low": 792.2, "Close": 806.1, "Volume": 1640170 }, - { "Date": "2017-00-09", "Open": 806.4, "High": 810.0, "Low": 802.8, "Close": 806.6, "Volume": 1274645 }, - { "Date": "2017-00-10", "Open": 807.9, "High": 809.1, "Low": 803.5, "Close": 804.8, "Volume": 1176780 }, - { "Date": "2017-00-11", "Open": 805.0, "High": 808.1, "Low": 801.4, "Close": 807.9, "Volume": 1065936 }, - { "Date": "2017-00-12", "Open": 807.1, "High": 807.4, "Low": 799.2, "Close": 806.4, "Volume": 1353057 }, - { "Date": "2017-00-13", "Open": 807.5, "High": 811.2, "Low": 806.7, "Close": 807.9, "Volume": 1099215 }, - { "Date": "2017-00-17", "Open": 807.1, "High": 807.1, "Low": 800.4, "Close": 804.6, "Volume": 1362115 }, - { "Date": "2017-00-18", "Open": 805.8, "High": 806.2, "Low": 801.0, "Close": 806.1, "Volume": 1294407 }, - { "Date": "2017-00-19", "Open": 805.1, "High": 809.5, "Low": 801.8, "Close": 802.2, "Volume": 919325 }, - { "Date": "2017-00-20", "Open": 806.9, "High": 806.9, "Low": 801.7, "Close": 805.0, "Volume": 1670045 }, - { "Date": "2017-00-23", "Open": 807.3, "High": 820.9, "Low": 803.7, "Close": 819.3, "Volume": 1963628 }, - { "Date": "2017-00-24", "Open": 822.3, "High": 825.9, "Low": 817.8, "Close": 823.9, "Volume": 1474010 }, - { "Date": "2017-00-25", "Open": 829.6, "High": 835.8, "Low": 825.1, "Close": 835.7, "Volume": 1627304 }, - { "Date": "2017-00-26", "Open": 837.8, "High": 838.0, "Low": 827.0, "Close": 832.1, "Volume": 2973891 }, - { "Date": "2017-00-27", "Open": 834.7, "High": 842.0, "Low": 820.4, "Close": 823.3, "Volume": 2965771 }, - { "Date": "2017-00-30", "Open": 814.7, "High": 815.8, "Low": 799.8, "Close": 802.3, "Volume": 3246573 }, - { "Date": "2017-00-31", "Open": 796.9, "High": 801.3, "Low": 790.5, "Close": 796.8, "Volume": 2160556 }, - { "Date": "2017-01-01", "Open": 799.7, "High": 801.2, "Low": 791.2, "Close": 795.7, "Volume": 2029744 }, - { "Date": "2017-01-02", "Open": 793.8, "High": 802.7, "Low": 792.0, "Close": 798.5, "Volume": 1532138 }, - { "Date": "2017-01-03", "Open": 803.0, "High": 806.0, "Low": 800.4, "Close": 801.5, "Volume": 1463448 }, - { "Date": "2017-01-06", "Open": 799.7, "High": 801.7, "Low": 795.3, "Close": 801.3, "Volume": 1184483 }, - { "Date": "2017-01-07", "Open": 804.0, "High": 810.5, "Low": 801.8, "Close": 807.0, "Volume": 1241221 }, - { "Date": "2017-01-08", "Open": 807.0, "High": 811.8, "Low": 803.2, "Close": 808.4, "Volume": 1155990 }, - { "Date": "2017-01-09", "Open": 809.5, "High": 810.7, "Low": 804.5, "Close": 809.6, "Volume": 990391 }, - { "Date": "2017-01-10", "Open": 811.7, "High": 815.3, "Low": 809.8, "Close": 813.7, "Volume": 1134976 }, - { "Date": "2017-01-13", "Open": 816.0, "High": 821.0, "Low": 815.5, "Close": 819.2, "Volume": 1213324 }, - { "Date": "2017-01-14", "Open": 819.0, "High": 823.0, "Low": 816.0, "Close": 820.5, "Volume": 1054732 }, - { "Date": "2017-01-15", "Open": 819.4, "High": 823.0, "Low": 818.5, "Close": 819.0, "Volume": 1313617 }, - { "Date": "2017-01-16", "Open": 819.9, "High": 824.4, "Low": 819.0, "Close": 824.2, "Volume": 1287626 }, - { "Date": "2017-01-17", "Open": 823.0, "High": 828.1, "Low": 821.7, "Close": 828.1, "Volume": 1611039 }, - { "Date": "2017-01-21", "Open": 828.7, "High": 833.5, "Low": 828.4, "Close": 831.7, "Volume": 1262337 }, - { "Date": "2017-01-22", "Open": 828.7, "High": 833.3, "Low": 828.6, "Close": 830.8, "Volume": 987248 }, - { "Date": "2017-01-23", "Open": 830.1, "High": 832.5, "Low": 822.9, "Close": 831.3, "Volume": 1472771 }, - { "Date": "2017-01-24", "Open": 827.7, "High": 829.0, "Low": 824.2, "Close": 828.6, "Volume": 1392202 }, - { "Date": "2017-01-27", "Open": 824.5, "High": 830.5, "Low": 824.0, "Close": 829.3, "Volume": 1101466 }, - { "Date": "2017-01-28", "Open": 825.6, "High": 828.5, "Low": 820.2, "Close": 823.2, "Volume": 2260769 }, - { "Date": "2017-02-01", "Open": 828.9, "High": 836.3, "Low": 827.3, "Close": 835.2, "Volume": 1496540 }, - { "Date": "2017-02-02", "Open": 833.9, "High": 834.5, "Low": 829.6, "Close": 830.6, "Volume": 942476 }, - { "Date": "2017-02-03", "Open": 830.6, "High": 831.4, "Low": 825.8, "Close": 829.1, "Volume": 896378 }, - { "Date": "2017-02-06", "Open": 827.0, "High": 828.9, "Low": 822.4, "Close": 827.8, "Volume": 1109037 }, - { "Date": "2017-02-07", "Open": 827.4, "High": 833.4, "Low": 826.5, "Close": 831.9, "Volume": 1037630 }, - { "Date": "2017-02-08", "Open": 833.5, "High": 838.1, "Low": 831.8, "Close": 835.4, "Volume": 989773 }, - { "Date": "2017-02-09", "Open": 836.0, "High": 842.0, "Low": 834.2, "Close": 838.7, "Volume": 1261517 }, - { "Date": "2017-02-10", "Open": 843.3, "High": 844.9, "Low": 839.5, "Close": 843.3, "Volume": 1704024 }, - { "Date": "2017-02-13", "Open": 844.0, "High": 848.7, "Low": 843.3, "Close": 845.5, "Volume": 1223647 }, - { "Date": "2017-02-14", "Open": 843.6, "High": 847.2, "Low": 840.8, "Close": 845.6, "Volume": 780198 }, - { "Date": "2017-02-15", "Open": 847.6, "High": 848.6, "Low": 840.8, "Close": 847.2, "Volume": 1381474 }, - { "Date": "2017-02-16", "Open": 849.0, "High": 850.9, "Low": 846.1, "Close": 848.8, "Volume": 977560 }, - { "Date": "2017-02-17", "Open": 851.6, "High": 853.4, "Low": 847.1, "Close": 852.1, "Volume": 1716471 }, - { "Date": "2017-02-20", "Open": 850.0, "High": 850.2, "Low": 845.1, "Close": 848.4, "Volume": 1231521 }, - { "Date": "2017-02-21", "Open": 851.4, "High": 853.5, "Low": 829.0, "Close": 830.5, "Volume": 2463484 }, - { "Date": "2017-02-22", "Open": 831.9, "High": 835.5, "Low": 827.2, "Close": 829.6, "Volume": 1401465 }, - { "Date": "2017-02-23", "Open": 821.0, "High": 822.6, "Low": 812.3, "Close": 817.6, "Volume": 3487056 }, - { "Date": "2017-02-24", "Open": 820.1, "High": 821.9, "Low": 808.9, "Close": 814.4, "Volume": 1981006 }, - { "Date": "2017-02-27", "Open": 807.0, "High": 821.6, "Low": 803.4, "Close": 819.5, "Volume": 1894990 }, - { "Date": "2017-02-28", "Open": 820.4, "High": 826.0, "Low": 814.0, "Close": 820.9, "Volume": 1620542 }, - { "Date": "2017-02-29", "Open": 825.0, "High": 832.8, "Low": 822.4, "Close": 831.4, "Volume": 1786321 }, - { "Date": "2017-02-30", "Open": 833.5, "High": 833.7, "Low": 829.0, "Close": 831.5, "Volume": 1055339 }, - { "Date": "2017-02-31", "Open": 829.0, "High": 831.6, "Low": 827.4, "Close": 829.6, "Volume": 1401893 }, - { "Date": "2017-03-03", "Open": 829.2, "High": 840.9, "Low": 829.2, "Close": 838.5, "Volume": 1671503 }, - { "Date": "2017-03-04", "Open": 831.4, "High": 835.2, "Low": 829.0, "Close": 834.6, "Volume": 1045363 }, - { "Date": "2017-03-05", "Open": 835.5, "High": 842.5, "Low": 830.7, "Close": 831.4, "Volume": 1555328 }, - { "Date": "2017-03-06", "Open": 832.4, "High": 836.4, "Low": 826.5, "Close": 827.9, "Volume": 1254433 }, - { "Date": "2017-03-07", "Open": 828.0, "High": 828.5, "Low": 820.5, "Close": 824.7, "Volume": 1057253 }, - { "Date": "2017-03-10", "Open": 825.4, "High": 829.4, "Low": 823.8, "Close": 824.7, "Volume": 978905 }, - { "Date": "2017-03-11", "Open": 824.7, "High": 827.4, "Low": 817.0, "Close": 823.4, "Volume": 1079732 }, - { "Date": "2017-03-12", "Open": 821.9, "High": 826.7, "Low": 821.0, "Close": 824.3, "Volume": 900480 }, - { "Date": "2017-03-13", "Open": 822.1, "High": 826.4, "Low": 821.4, "Close": 823.6, "Volume": 1122362 }, - { "Date": "2017-03-17", "Open": 825.0, "High": 837.8, "Low": 824.5, "Close": 837.2, "Volume": 895015 }, - { "Date": "2017-03-18", "Open": 834.2, "High": 838.9, "Low": 832.7, "Close": 836.8, "Volume": 836722 }, - { "Date": "2017-03-19", "Open": 839.8, "High": 842.2, "Low": 836.3, "Close": 838.2, "Volume": 954330 }, - { "Date": "2017-03-20", "Open": 841.4, "High": 845.2, "Low": 839.3, "Close": 841.6, "Volume": 959031 }, - { "Date": "2017-03-21", "Open": 842.9, "High": 843.9, "Low": 840.6, "Close": 843.2, "Volume": 1323583 }, - { "Date": "2017-03-24", "Open": 851.2, "High": 863.5, "Low": 849.9, "Close": 862.8, "Volume": 1372541 }, - { "Date": "2017-03-25", "Open": 865.0, "High": 875.0, "Low": 862.8, "Close": 872.3, "Volume": 1671972 }, - { "Date": "2017-03-26", "Open": 874.2, "High": 876.0, "Low": 867.8, "Close": 871.7, "Volume": 1237167 }, - { "Date": "2017-03-27", "Open": 873.6, "High": 875.4, "Low": 870.4, "Close": 874.3, "Volume": 2026816 }, - { "Date": "2017-03-28", "Open": 910.7, "High": 916.9, "Low": 905.8, "Close": 906.0, "Volume": 3276255 }, - { "Date": "2017-04-01", "Open": 901.9, "High": 915.7, "Low": 901.5, "Close": 912.6, "Volume": 2115993 }, - { "Date": "2017-04-02", "Open": 909.6, "High": 920.8, "Low": 909.5, "Close": 916.4, "Volume": 1587219 }, - { "Date": "2017-04-03", "Open": 914.9, "High": 928.1, "Low": 912.5, "Close": 927.0, "Volume": 1499532 }, - { "Date": "2017-04-04", "Open": 926.1, "High": 935.9, "Low": 924.6, "Close": 931.7, "Volume": 1422144 }, - { "Date": "2017-04-05", "Open": 933.5, "High": 934.9, "Low": 925.2, "Close": 927.1, "Volume": 1911275 }, - { "Date": "2017-04-08", "Open": 926.1, "High": 936.9, "Low": 925.3, "Close": 934.3, "Volume": 1329825 }, - { "Date": "2017-04-09", "Open": 937.0, "High": 937.5, "Low": 929.5, "Close": 932.2, "Volume": 1581809 }, - { "Date": "2017-04-10", "Open": 932.0, "High": 932.0, "Low": 925.2, "Close": 928.8, "Volume": 1173925 }, - { "Date": "2017-04-11", "Open": 925.3, "High": 932.5, "Low": 923.0, "Close": 930.6, "Volume": 835386 }, - { "Date": "2017-04-12", "Open": 931.5, "High": 933.4, "Low": 927.9, "Close": 932.2, "Volume": 1050601 }, - { "Date": "2017-04-15", "Open": 933.0, "High": 938.3, "Low": 929.3, "Close": 937.1, "Volume": 1108496 }, - { "Date": "2017-04-16", "Open": 940.0, "High": 943.1, "Low": 937.6, "Close": 943.0, "Volume": 969479 }, - { "Date": "2017-04-17", "Open": 935.7, "High": 939.3, "Low": 918.1, "Close": 919.6, "Volume": 2362072 }, - { "Date": "2017-04-18", "Open": 921.0, "High": 933.2, "Low": 918.8, "Close": 930.2, "Volume": 1596897 }, - { "Date": "2017-04-19", "Open": 931.5, "High": 937.8, "Low": 931.0, "Close": 934.0, "Volume": 1393024 }, - { "Date": "2017-04-22", "Open": 935.0, "High": 941.9, "Low": 935.0, "Close": 941.9, "Volume": 1120385 }, - { "Date": "2017-04-23", "Open": 947.9, "High": 951.5, "Low": 942.6, "Close": 948.8, "Volume": 1270817 }, - { "Date": "2017-04-24", "Open": 953.0, "High": 955.1, "Low": 949.5, "Close": 955.0, "Volume": 1034199 }, - { "Date": "2017-04-25", "Open": 957.3, "High": 972.6, "Low": 955.5, "Close": 969.5, "Volume": 1660474 }, - { "Date": "2017-04-26", "Open": 969.7, "High": 975.0, "Low": 965.0, "Close": 971.5, "Volume": 1252010 }, - { "Date": "2017-04-30", "Open": 970.3, "High": 976.2, "Low": 969.5, "Close": 975.9, "Volume": 1466654 }, - { "Date": "2017-04-31", "Open": 975.0, "High": 979.3, "Low": 960.2, "Close": 964.9, "Volume": 2448067 }, - { "Date": "2017-05-01", "Open": 969.0, "High": 971.5, "Low": 960.0, "Close": 967.0, "Volume": 1410458 }, - { "Date": "2017-05-02", "Open": 969.5, "High": 975.9, "Low": 966.0, "Close": 975.6, "Volume": 1750955 }, - { "Date": "2017-05-05", "Open": 976.5, "High": 986.9, "Low": 975.1, "Close": 983.7, "Volume": 1252106 }, - { "Date": "2017-05-06", "Open": 983.2, "High": 988.3, "Low": 975.1, "Close": 976.6, "Volume": 1814624 }, - { "Date": "2017-05-07", "Open": 979.6, "High": 984.1, "Low": 975.8, "Close": 981.1, "Volume": 1453874 }, - { "Date": "2017-05-08", "Open": 982.4, "High": 984.6, "Low": 977.2, "Close": 983.4, "Volume": 1481916 }, - { "Date": "2017-05-09", "Open": 984.5, "High": 984.5, "Low": 935.6, "Close": 949.8, "Volume": 3309389 }, - { "Date": "2017-05-12", "Open": 939.6, "High": 949.4, "Low": 915.2, "Close": 942.9, "Volume": 3763529 }, - { "Date": "2017-05-13", "Open": 951.9, "High": 960.0, "Low": 944.1, "Close": 953.4, "Volume": 2013337 }, - { "Date": "2017-05-14", "Open": 959.9, "High": 961.1, "Low": 942.3, "Close": 950.8, "Volume": 1489715 }, - { "Date": "2017-05-15", "Open": 934.0, "High": 943.3, "Low": 924.4, "Close": 942.3, "Volume": 2133050 }, - { "Date": "2017-05-16", "Open": 940.0, "High": 942.0, "Low": 931.6, "Close": 939.8, "Volume": 3094711 }, - { "Date": "2017-05-19", "Open": 950.0, "High": 960.0, "Low": 949.0, "Close": 957.4, "Volume": 1533336 }, - { "Date": "2017-05-20", "Open": 957.5, "High": 961.6, "Low": 950.0, "Close": 950.6, "Volume": 1125990 }, - { "Date": "2017-05-21", "Open": 953.6, "High": 960.1, "Low": 950.8, "Close": 959.5, "Volume": 1202233 }, - { "Date": "2017-05-22", "Open": 958.7, "High": 960.7, "Low": 954.5, "Close": 957.1, "Volume": 941958 }, - { "Date": "2017-05-23", "Open": 956.8, "High": 966.0, "Low": 954.2, "Close": 965.6, "Volume": 1527856 }, - { "Date": "2017-05-26", "Open": 969.9, "High": 973.3, "Low": 950.8, "Close": 952.3, "Volume": 1598355 }, - { "Date": "2017-05-27", "Open": 942.5, "High": 948.3, "Low": 926.9, "Close": 927.3, "Volume": 2579930 }, - { "Date": "2017-05-28", "Open": 929.0, "High": 942.8, "Low": 916.0, "Close": 940.5, "Volume": 2721406 }, - { "Date": "2017-05-29", "Open": 929.9, "High": 931.3, "Low": 910.6, "Close": 917.8, "Volume": 3299176 }, - { "Date": "2017-05-30", "Open": 926.0, "High": 926.0, "Low": 908.3, "Close": 908.7, "Volume": 2090226 }, - { "Date": "2017-06-03", "Open": 912.2, "High": 913.9, "Low": 894.8, "Close": 898.7, "Volume": 1710373 }, - { "Date": "2017-06-05", "Open": 901.8, "High": 914.5, "Low": 898.5, "Close": 911.7, "Volume": 1813884 }, - { "Date": "2017-06-06", "Open": 904.1, "High": 914.9, "Low": 899.7, "Close": 906.7, "Volume": 1424503 }, - { "Date": "2017-06-07", "Open": 908.9, "High": 921.5, "Low": 908.9, "Close": 918.6, "Volume": 1637785 }, - { "Date": "2017-06-10", "Open": 921.8, "High": 930.4, "Low": 919.6, "Close": 928.8, "Volume": 1192825 }, - { "Date": "2017-06-11", "Open": 929.5, "High": 931.4, "Low": 922.0, "Close": 930.1, "Volume": 1113235 }, - { "Date": "2017-06-12", "Open": 938.7, "High": 946.3, "Low": 934.5, "Close": 943.8, "Volume": 1532144 }, - { "Date": "2017-06-13", "Open": 946.3, "High": 954.5, "Low": 943.0, "Close": 947.2, "Volume": 1294687 }, - { "Date": "2017-06-14", "Open": 952.0, "High": 956.9, "Low": 948.0, "Close": 956.0, "Volume": 1053774 }, - { "Date": "2017-06-17", "Open": 957.0, "High": 960.7, "Low": 949.2, "Close": 953.4, "Volume": 1165537 }, - { "Date": "2017-06-18", "Open": 953.0, "High": 968.0, "Low": 950.6, "Close": 965.4, "Volume": 1153964 }, - { "Date": "2017-06-19", "Open": 967.8, "High": 973.0, "Low": 964.0, "Close": 970.9, "Volume": 1224540 }, - { "Date": "2017-06-20", "Open": 975.0, "High": 975.9, "Low": 961.5, "Close": 968.1, "Volume": 1624463 }, - { "Date": "2017-06-21", "Open": 962.3, "High": 973.2, "Low": 960.1, "Close": 972.9, "Volume": 1711000 }, - { "Date": "2017-06-24", "Open": 972.2, "High": 986.2, "Low": 970.8, "Close": 980.3, "Volume": 3248347 }, - { "Date": "2017-06-25", "Open": 953.8, "High": 959.7, "Low": 945.4, "Close": 950.7, "Volume": 4660979 }, - { "Date": "2017-06-26", "Open": 954.7, "High": 955.0, "Low": 942.3, "Close": 947.8, "Volume": 2088256 }, - { "Date": "2017-06-27", "Open": 951.8, "High": 951.8, "Low": 920.0, "Close": 934.1, "Volume": 3212996 }, - { "Date": "2017-06-28", "Open": 929.4, "High": 943.8, "Low": 927.5, "Close": 941.5, "Volume": 1846351 }, - { "Date": "2017-06-31", "Open": 941.9, "High": 943.6, "Low": 926.0, "Close": 930.5, "Volume": 1970095 }, - { "Date": "2017-07-01", "Open": 932.4, "High": 937.5, "Low": 929.3, "Close": 930.8, "Volume": 1277734 }, - { "Date": "2017-07-02", "Open": 928.6, "High": 932.6, "Low": 916.7, "Close": 930.4, "Volume": 1824448 }, - { "Date": "2017-07-03", "Open": 930.3, "High": 932.2, "Low": 922.2, "Close": 923.6, "Volume": 1202512 }, - { "Date": "2017-07-04", "Open": 926.8, "High": 930.3, "Low": 923.0, "Close": 928.0, "Volume": 1082267 }, - { "Date": "2017-07-07", "Open": 929.1, "High": 931.7, "Low": 926.5, "Close": 929.4, "Volume": 1032239 }, - { "Date": "2017-07-08", "Open": 927.1, "High": 935.8, "Low": 925.6, "Close": 926.8, "Volume": 1061579 }, - { "Date": "2017-07-09", "Open": 920.6, "High": 926.0, "Low": 917.3, "Close": 922.9, "Volume": 1192081 }, - { "Date": "2017-07-10", "Open": 917.5, "High": 919.3, "Low": 906.1, "Close": 907.2, "Volume": 1823967 }, - { "Date": "2017-07-11", "Open": 908.0, "High": 917.8, "Low": 905.6, "Close": 914.4, "Volume": 1206782 }, - { "Date": "2017-07-14", "Open": 922.5, "High": 924.7, "Low": 918.2, "Close": 922.7, "Volume": 1064530 }, - { "Date": "2017-07-15", "Open": 924.2, "High": 926.5, "Low": 919.8, "Close": 922.2, "Volume": 883369 }, - { "Date": "2017-07-16", "Open": 925.3, "High": 932.7, "Low": 923.4, "Close": 927.0, "Volume": 1006711 }, - { "Date": "2017-07-17", "Open": 925.8, "High": 926.9, "Low": 911.0, "Close": 911.0, "Volume": 1277238 }, - { "Date": "2017-07-18", "Open": 910.3, "High": 915.3, "Low": 907.1, "Close": 910.7, "Volume": 1342689 }, - { "Date": "2017-07-21", "Open": 910.0, "High": 913.0, "Low": 903.4, "Close": 906.7, "Volume": 943441 }, - { "Date": "2017-07-22", "Open": 912.7, "High": 925.9, "Low": 911.5, "Close": 924.7, "Volume": 1166737 }, - { "Date": "2017-07-23", "Open": 921.9, "High": 929.9, "Low": 919.4, "Close": 927.0, "Volume": 1090248 }, - { "Date": "2017-07-24", "Open": 928.7, "High": 930.8, "Low": 915.5, "Close": 921.3, "Volume": 1270306 }, - { "Date": "2017-07-25", "Open": 923.5, "High": 925.6, "Low": 915.5, "Close": 915.9, "Volume": 1053376 }, - { "Date": "2017-07-28", "Open": 916.0, "High": 919.2, "Low": 911.9, "Close": 913.8, "Volume": 1086484 }, - { "Date": "2017-07-29", "Open": 905.1, "High": 923.3, "Low": 905.0, "Close": 921.3, "Volume": 1185564 }, - { "Date": "2017-07-30", "Open": 920.0, "High": 930.8, "Low": 919.6, "Close": 929.6, "Volume": 1301225 }, - { "Date": "2017-07-31", "Open": 931.8, "High": 942.0, "Low": 931.8, "Close": 939.3, "Volume": 1582579 }, - { "Date": "2017-08-01", "Open": 941.1, "High": 942.5, "Low": 935.1, "Close": 937.3, "Volume": 947374 }, - { "Date": "2017-08-05", "Open": 933.1, "High": 937.0, "Low": 922.0, "Close": 928.5, "Volume": 1348292 }, - { "Date": "2017-08-06", "Open": 930.1, "High": 930.9, "Low": 919.3, "Close": 927.8, "Volume": 1527650 }, - { "Date": "2017-08-07", "Open": 931.7, "High": 936.4, "Low": 923.6, "Close": 936.0, "Volume": 1212743 }, - { "Date": "2017-08-08", "Open": 936.5, "High": 937.0, "Low": 924.9, "Close": 926.5, "Volume": 1011538 }, - { "Date": "2017-08-11", "Open": 934.3, "High": 938.4, "Low": 926.9, "Close": 929.1, "Volume": 1266991 }, - { "Date": "2017-08-12", "Open": 932.6, "High": 933.5, "Low": 923.9, "Close": 932.1, "Volume": 1134397 }, - { "Date": "2017-08-13", "Open": 930.7, "High": 937.3, "Low": 929.9, "Close": 935.1, "Volume": 1102631 }, - { "Date": "2017-08-14", "Open": 931.3, "High": 932.8, "Low": 924.0, "Close": 925.1, "Volume": 1397644 }, - { "Date": "2017-08-15", "Open": 924.7, "High": 926.5, "Low": 916.4, "Close": 920.3, "Volume": 2505430 }, - { "Date": "2017-08-18", "Open": 920.0, "High": 922.1, "Low": 910.6, "Close": 915.0, "Volume": 1306922 }, - { "Date": "2017-08-19", "Open": 917.4, "High": 922.4, "Low": 912.5, "Close": 921.8, "Volume": 936654 }, - { "Date": "2017-08-20", "Open": 923.0, "High": 933.9, "Low": 922.0, "Close": 931.6, "Volume": 1669763 }, - { "Date": "2017-08-21", "Open": 933.0, "High": 936.5, "Low": 923.8, "Close": 932.5, "Volume": 1290607 }, - { "Date": "2017-08-22", "Open": 927.8, "High": 934.7, "Low": 926.5, "Close": 928.5, "Volume": 1052704 }, - { "Date": "2017-08-25", "Open": 925.5, "High": 926.4, "Low": 909.7, "Close": 921.0, "Volume": 1856822 }, - { "Date": "2017-08-26", "Open": 923.7, "High": 930.8, "Low": 921.1, "Close": 924.9, "Volume": 1666861 }, - { "Date": "2017-08-27", "Open": 927.7, "High": 949.9, "Low": 927.7, "Close": 944.5, "Volume": 2212600 }, - { "Date": "2017-08-28", "Open": 941.4, "High": 950.7, "Low": 940.5, "Close": 949.5, "Volume": 1020312 }, - { "Date": "2017-08-29", "Open": 952.0, "High": 959.8, "Low": 951.5, "Close": 959.1, "Volume": 1580994 }, - { "Date": "2017-09-02", "Open": 960.0, "High": 962.5, "Low": 947.8, "Close": 953.3, "Volume": 1283444 }, - { "Date": "2017-09-03", "Open": 954.0, "High": 958.0, "Low": 949.1, "Close": 957.8, "Volume": 888346 }, - { "Date": "2017-09-04", "Open": 957.0, "High": 960.4, "Low": 950.7, "Close": 951.7, "Volume": 952391 }, - { "Date": "2017-09-05", "Open": 955.5, "High": 970.9, "Low": 955.2, "Close": 970.0, "Volume": 1213816 }, - { "Date": "2017-09-06", "Open": 966.7, "High": 979.5, "Low": 963.4, "Close": 978.9, "Volume": 1173882 }, - { "Date": "2017-09-09", "Open": 980.0, "High": 985.4, "Low": 976.1, "Close": 977.0, "Volume": 891355 }, - { "Date": "2017-09-10", "Open": 980.0, "High": 981.6, "Low": 966.1, "Close": 972.6, "Volume": 968362 }, - { "Date": "2017-09-11", "Open": 973.7, "High": 990.7, "Low": 972.3, "Close": 989.3, "Volume": 1693274 }, - { "Date": "2017-09-12", "Open": 987.5, "High": 994.1, "Low": 985.0, "Close": 987.8, "Volume": 1262793 }, - { "Date": "2017-09-13", "Open": 992.0, "High": 997.2, "Low": 989.0, "Close": 989.7, "Volume": 1169777 }, - { "Date": "2017-09-16", "Open": 992.1, "High": 993.9, "Low": 984.0, "Close": 992.0, "Volume": 910543 }, - { "Date": "2017-09-17", "Open": 990.3, "High": 996.4, "Low": 988.6, "Close": 992.2, "Volume": 1290186 }, - { "Date": "2017-09-18", "Open": 991.8, "High": 996.7, "Low": 987.0, "Close": 992.8, "Volume": 1057581 }, - { "Date": "2017-09-19", "Open": 986.0, "High": 988.9, "Low": 978.4, "Close": 984.5, "Volume": 1313575 }, - { "Date": "2017-09-20", "Open": 989.4, "High": 991.0, "Low": 984.6, "Close": 988.2, "Volume": 1183186 }, - { "Date": "2017-09-23", "Open": 989.5, "High": 989.5, "Low": 966.1, "Close": 968.5, "Volume": 1478448 }, - { "Date": "2017-09-24", "Open": 970.0, "High": 972.2, "Low": 961.0, "Close": 970.5, "Volume": 1212153 }, - { "Date": "2017-09-25", "Open": 968.4, "High": 976.1, "Low": 960.5, "Close": 973.3, "Volume": 1211262 }, - { "Date": "2017-09-26", "Open": 980.0, "High": 987.6, "Low": 972.2, "Close": 972.6, "Volume": 2042149 }, - { "Date": "2017-09-27", "Open": 1009.2, "High": 1048.4, "Low": 1008.2, "Close": 1019.3, "Volume": 5167689 }, - { "Date": "2017-09-30", "Open": 1014.0, "High": 1025.0, "Low": 1007.5, "Close": 1017.1, "Volume": 2085062 }, - { "Date": "2017-09-31", "Open": 1015.2, "High": 1024.0, "Low": 1010.4, "Close": 1016.6, "Volume": 1331391 }, - { "Date": "2017-10-01", "Open": 1017.2, "High": 1029.7, "Low": 1017.0, "Close": 1025.5, "Volume": 1373444 }, - { "Date": "2017-10-02", "Open": 1021.8, "High": 1028.1, "Low": 1013.0, "Close": 1025.6, "Volume": 1048970 }, - { "Date": "2017-10-03", "Open": 1022.1, "High": 1032.7, "Low": 1020.3, "Close": 1032.5, "Volume": 1076350 }, - { "Date": "2017-10-06", "Open": 1029.0, "High": 1034.9, "Low": 1025.0, "Close": 1025.9, "Volume": 1125185 }, - { "Date": "2017-10-07", "Open": 1027.3, "High": 1034.0, "Low": 1025.1, "Close": 1033.3, "Volume": 1112331 }, - { "Date": "2017-10-08", "Open": 1030.5, "High": 1043.5, "Low": 1028.5, "Close": 1039.8, "Volume": 1088716 }, - { "Date": "2017-10-09", "Open": 1034.0, "High": 1034.0, "Low": 1019.7, "Close": 1031.3, "Volume": 1245246 }, - { "Date": "2017-10-10", "Open": 1026.5, "High": 1030.8, "Low": 1025.3, "Close": 1028.1, "Volume": 720676 }, - { "Date": "2017-10-13", "Open": 1023.4, "High": 1031.6, "Low": 1022.6, "Close": 1025.8, "Volume": 885779 }, - { "Date": "2017-10-14", "Open": 1022.6, "High": 1026.8, "Low": 1014.1, "Close": 1026.0, "Volume": 959222 }, - { "Date": "2017-10-15", "Open": 1019.2, "High": 1024.1, "Low": 1015.4, "Close": 1020.9, "Volume": 853992 }, - { "Date": "2017-10-16", "Open": 1022.5, "High": 1035.9, "Low": 1022.5, "Close": 1032.5, "Volume": 1129688 }, - { "Date": "2017-10-17", "Open": 1034.0, "High": 1034.4, "Low": 1017.8, "Close": 1019.1, "Volume": 1397064 }, - { "Date": "2017-10-20", "Open": 1020.3, "High": 1022.6, "Low": 1017.5, "Close": 1018.4, "Volume": 953470 }, - { "Date": "2017-10-21", "Open": 1023.3, "High": 1035.1, "Low": 1022.7, "Close": 1034.5, "Volume": 1096999 }, - { "Date": "2017-10-22", "Open": 1035.0, "High": 1039.7, "Low": 1031.4, "Close": 1036.0, "Volume": 746878 }, - { "Date": "2017-10-24", "Open": 1035.9, "High": 1043.2, "Low": 1035.0, "Close": 1040.6, "Volume": 536996 }, - { "Date": "2017-10-27", "Open": 1040.0, "High": 1055.5, "Low": 1038.4, "Close": 1054.2, "Volume": 1307881 }, - { "Date": "2017-10-28", "Open": 1055.1, "High": 1062.4, "Low": 1040.0, "Close": 1047.4, "Volume": 1424394 }, - { "Date": "2017-10-29", "Open": 1042.7, "High": 1044.1, "Low": 1015.6, "Close": 1021.7, "Volume": 2459426 }, - { "Date": "2017-10-30", "Open": 1022.4, "High": 1028.5, "Low": 1015.0, "Close": 1021.4, "Volume": 1724031 }, - { "Date": "2017-11-01", "Open": 1015.8, "High": 1022.5, "Low": 1002.0, "Close": 1010.2, "Volume": 1909566 }, - { "Date": "2017-11-04", "Open": 1012.7, "High": 1016.1, "Low": 995.6, "Close": 998.7, "Volume": 1906439 }, - { "Date": "2017-11-05", "Open": 995.9, "High": 1020.6, "Low": 988.3, "Close": 1005.1, "Volume": 2067318 }, - { "Date": "2017-11-06", "Open": 1001.5, "High": 1025.0, "Low": 1001.1, "Close": 1018.4, "Volume": 1271964 }, - { "Date": "2017-11-07", "Open": 1020.4, "High": 1034.2, "Low": 1018.1, "Close": 1030.9, "Volume": 1458242 }, - { "Date": "2017-11-08", "Open": 1037.5, "High": 1042.0, "Low": 1032.5, "Close": 1037.0, "Volume": 1290774 }, - { "Date": "2017-11-11", "Open": 1035.5, "High": 1043.8, "Low": 1032.0, "Close": 1041.1, "Volume": 1192838 }, - { "Date": "2017-11-12", "Open": 1039.6, "High": 1050.3, "Low": 1033.7, "Close": 1040.5, "Volume": 1279659 }, - { "Date": "2017-11-13", "Open": 1046.1, "High": 1046.7, "Low": 1038.4, "Close": 1040.6, "Volume": 1282677 }, - { "Date": "2017-11-14", "Open": 1045.0, "High": 1058.5, "Low": 1043.1, "Close": 1049.2, "Volume": 1558835 }, - { "Date": "2017-11-15", "Open": 1054.6, "High": 1067.6, "Low": 1049.5, "Close": 1064.2, "Volume": 3275931 }, - { "Date": "2017-11-18", "Open": 1066.1, "High": 1078.5, "Low": 1062.0, "Close": 1077.1, "Volume": 1554552 }, - { "Date": "2017-11-19", "Open": 1075.2, "High": 1076.8, "Low": 1063.5, "Close": 1070.7, "Volume": 1338725 }, - { "Date": "2017-11-20", "Open": 1071.8, "High": 1073.4, "Low": 1061.5, "Close": 1065.0, "Volume": 1268582 }, - { "Date": "2017-11-21", "Open": 1065.0, "High": 1069.3, "Low": 1061.8, "Close": 1063.6, "Volume": 995703 }, - { "Date": "2017-11-22", "Open": 1061.1, "High": 1064.2, "Low": 1059.4, "Close": 1060.1, "Volume": 755095 }, - { "Date": "2017-11-26", "Open": 1058.1, "High": 1060.1, "Low": 1050.2, "Close": 1056.7, "Volume": 761237 }, - { "Date": "2017-11-27", "Open": 1057.4, "High": 1058.4, "Low": 1048.0, "Close": 1049.4, "Volume": 1271911 }, - { "Date": "2017-11-28", "Open": 1051.6, "High": 1054.8, "Low": 1044.8, "Close": 1048.1, "Volume": 837121 }, - { "Date": "2017-11-29", "Open": 1046.7, "High": 1049.7, "Low": 1044.9, "Close": 1046.4, "Volume": 887511 }, - { "Date": "2018-00-02", "Open": 1048.3, "High": 1066.9, "Low": 1045.2, "Close": 1065.0, "Volume": 1237564 }, - { "Date": "2018-00-03", "Open": 1064.3, "High": 1086.3, "Low": 1063.2, "Close": 1082.5, "Volume": 1430170 }, - { "Date": "2018-00-04", "Open": 1088.0, "High": 1093.6, "Low": 1084.0, "Close": 1086.4, "Volume": 1004605 }, - { "Date": "2018-00-05", "Open": 1094.0, "High": 1104.3, "Low": 1092.0, "Close": 1102.2, "Volume": 1279123 }, - { "Date": "2018-00-08", "Open": 1102.2, "High": 1111.3, "Low": 1101.6, "Close": 1106.9, "Volume": 1047603 }, - { "Date": "2018-00-09", "Open": 1109.4, "High": 1110.6, "Low": 1101.2, "Close": 1106.3, "Volume": 902541 }, - { "Date": "2018-00-10", "Open": 1097.1, "High": 1104.6, "Low": 1096.1, "Close": 1102.6, "Volume": 1042793 }, - { "Date": "2018-00-11", "Open": 1106.3, "High": 1106.5, "Low": 1099.6, "Close": 1105.5, "Volume": 978292 }, - { "Date": "2018-00-12", "Open": 1102.4, "High": 1124.3, "Low": 1101.2, "Close": 1122.3, "Volume": 1720533 }, - { "Date": "2018-00-16", "Open": 1132.5, "High": 1139.9, "Low": 1117.8, "Close": 1121.8, "Volume": 1575261 }, - { "Date": "2018-00-17", "Open": 1126.2, "High": 1132.6, "Low": 1117.0, "Close": 1132.0, "Volume": 1202639 }, - { "Date": "2018-00-18", "Open": 1131.4, "High": 1132.5, "Low": 1117.5, "Close": 1129.8, "Volume": 1198234 }, - { "Date": "2018-00-19", "Open": 1131.8, "High": 1137.9, "Low": 1128.3, "Close": 1137.5, "Volume": 1778229 }, - { "Date": "2018-00-22", "Open": 1137.5, "High": 1159.9, "Low": 1135.1, "Close": 1155.8, "Volume": 1617975 }, - { "Date": "2018-00-23", "Open": 1159.8, "High": 1171.6, "Low": 1158.8, "Close": 1170.0, "Volume": 1333056 }, - { "Date": "2018-00-24", "Open": 1177.3, "High": 1179.9, "Low": 1161.0, "Close": 1164.2, "Volume": 1416625 }, - { "Date": "2018-00-25", "Open": 1172.5, "High": 1175.9, "Low": 1162.8, "Close": 1170.4, "Volume": 1480540 }, - { "Date": "2018-00-26", "Open": 1175.1, "High": 1175.8, "Low": 1158.1, "Close": 1175.8, "Volume": 2018755 }, - { "Date": "2018-00-29", "Open": 1176.5, "High": 1186.9, "Low": 1172.0, "Close": 1175.6, "Volume": 1378913 }, - { "Date": "2018-00-30", "Open": 1167.8, "High": 1176.5, "Low": 1163.5, "Close": 1163.7, "Volume": 1556346 }, - { "Date": "2018-00-31", "Open": 1170.6, "High": 1173.0, "Low": 1159.1, "Close": 1169.9, "Volume": 1538688 } -] \ No newline at end of file diff --git a/code-gen-library/ToolbarCustomIconOnViewInit/WPF.cs b/code-gen-library/ToolbarCustomIconOnViewInit/WPF.cs index 30ea38ec..a37feb27 100644 --- a/code-gen-library/ToolbarCustomIconOnViewInit/WPF.cs +++ b/code-gen-library/ToolbarCustomIconOnViewInit/WPF.cs @@ -28,7 +28,7 @@ public class ToolbarCustomIconOnViewInit //WPF: System.Action public void ToolbarCustomIconOnViewInit() { - var toolbar = CodeGenHelper.GetDescription("content"); + //var toolbar = CodeGenHelper.GetDescription("content"); string Icon = @" diff --git a/code-gen-library/WebGridChangeOnYearPercentTemplate/Blazor.razor b/code-gen-library/WebGridChangeOnYearPercentTemplate/Blazor.razor index 2c9e10b0..3a801673 100644 --- a/code-gen-library/WebGridChangeOnYearPercentTemplate/Blazor.razor +++ b/code-gen-library/WebGridChangeOnYearPercentTemplate/Blazor.razor @@ -39,13 +39,13 @@ return @
@if (Convert.ToDouble(ctx.Cell.Value) > 0) { - + ▲ } @if (Convert.ToDouble(ctx.Cell.Value) < 0) { - + ▼ } diff --git a/code-gen-library/WebGridChangeTemplate/Blazor.razor b/code-gen-library/WebGridChangeTemplate/Blazor.razor index cee7d779..e3f397a6 100644 --- a/code-gen-library/WebGridChangeTemplate/Blazor.razor +++ b/code-gen-library/WebGridChangeTemplate/Blazor.razor @@ -39,13 +39,13 @@ return @
@if (Convert.ToDouble(ctx.Cell.Value) > 0) { - + ▲ } @if (Convert.ToDouble(ctx.Cell.Value) < 0) { - + ▼ } diff --git a/code-gen-library/WebHierarchicalGridChangePinningConfig/WebComponents.ts b/code-gen-library/WebHierarchicalGridChangePinningConfig/WebComponents.ts index 5406a143..bef85a08 100644 --- a/code-gen-library/WebHierarchicalGridChangePinningConfig/WebComponents.ts +++ b/code-gen-library/WebHierarchicalGridChangePinningConfig/WebComponents.ts @@ -9,15 +9,21 @@ export class WebHierarchicalGridChangePinningConfig { var newPinningPosition = args.newValue === "Top" ? RowPinningPosition.Top : RowPinningPosition.Bottom; var hierarchicalGrid = document.getElementById('grid') as IgcHierarchicalGridComponent; hierarchicalGrid.pinning.rows = newPinningPosition; - var rowIsland1 = document.getElementById('rowIsland1') as IgcRowIslandComponent; - rowIsland1.pinning.rows = newPinningPosition; - var rowIsland2 = document.getElementById('rowIsland2') as IgcRowIslandComponent; - if(rowIsland2) { - rowIsland2.pinning.rows = newPinningPosition; + if (rowIsland1) { + var rowIsland1 = document.getElementById('rowIsland1') as IgcRowIslandComponent; + rowIsland1.pinning.rows = newPinningPosition; } - var rowIsland3 = document.getElementById('rowIsland3') as IgcRowIslandComponent; - if(rowIsland3) { - rowIsland3.pinning.rows = newPinningPosition; + if (rowIsland2) { + var rowIsland2 = document.getElementById('rowIsland2') as IgcRowIslandComponent; + if (rowIsland2) { + rowIsland2.pinning.rows = newPinningPosition; + } + } + if (rowIsland3) { + var rowIsland3 = document.getElementById('rowIsland3') as IgcRowIslandComponent; + if (rowIsland3) { + rowIsland3.pinning.rows = newPinningPosition; + } } } //end eventHandler diff --git a/code-gen-library/WebRowIslandCellSelectionChange/Web.ts b/code-gen-library/WebRowIslandCellSelectionChange/Web.ts index 525ab29b..6f9cf125 100644 --- a/code-gen-library/WebRowIslandCellSelectionChange/Web.ts +++ b/code-gen-library/WebRowIslandCellSelectionChange/Web.ts @@ -6,7 +6,9 @@ import { IgcRowIslandComponent } from 'igniteui-webcomponents-grids/grids'; export class WebRowIslandCellSelectionChange { //begin eventHandler public webRowIslandCellSelectionChange(sender: any, args: IgcPropertyEditorPropertyDescriptionChangedEventArgs): void { - CodeGenHelper.findByName("rowIsland").cellSelection = args.newValue.toLocaleLowerCase(); + var rowIsland = CodeGenHelper.findByName("rowIsland"); + if (rowIsland) + rowIsland.cellSelection = args.newValue.toLocaleLowerCase(); } //end eventHandler } \ No newline at end of file diff --git a/code-gen-library/WebTreeGridCellEdit/Web.ts b/code-gen-library/WebTreeGridCellEdit/Web.ts index 3ca9b45c..fe690044 100644 --- a/code-gen-library/WebTreeGridCellEdit/Web.ts +++ b/code-gen-library/WebTreeGridCellEdit/Web.ts @@ -1,5 +1,5 @@ //begin imports -import { IgcGridComponent, IgcGridEditEventArgs } from 'igniteui-webcomponents-grids/grids'; +import { IgcGridComponent,IgcTreeGrid, IgcGridEditEventArgs } from 'igniteui-webcomponents-grids/grids'; //end imports import { CodeGenHelper } from 'igniteui-webcomponents-core'; diff --git a/code-gen-library/WebTreeGridReorderRowStartHandler/Web.ts b/code-gen-library/WebTreeGridReorderRowStartHandler/Web.ts index f084dec2..cbed7d19 100644 --- a/code-gen-library/WebTreeGridReorderRowStartHandler/Web.ts +++ b/code-gen-library/WebTreeGridReorderRowStartHandler/Web.ts @@ -1,5 +1,5 @@ //begin imports -import { IgcRowDragStartEventArgs } from 'igniteui-webcomponents-grids/grids'; +import { IgcRowDragStartEventArgs, IgcTreeGrid } from 'igniteui-webcomponents-grids/grids'; //end imports export class WebTreeGridReorderRowStartHandler { diff --git a/code-gen-library/WorldStatsDataChartTooltip/Web.ts b/code-gen-library/WorldStatsDataChartTooltip/Web.ts.non-working similarity index 73% rename from code-gen-library/WorldStatsDataChartTooltip/Web.ts rename to code-gen-library/WorldStatsDataChartTooltip/Web.ts.non-working index 9a87fd93..f422a692 100644 --- a/code-gen-library/WorldStatsDataChartTooltip/Web.ts +++ b/code-gen-library/WorldStatsDataChartTooltip/Web.ts.non-working @@ -7,4 +7,8 @@ export class WorldStatsDataChartTooltip { //OMIT HANDLER } //end eventHandler + public requiredStyles = ` + + + `; } \ No newline at end of file diff --git a/samples/charts/category-chart/data-tooltip.json b/samples/charts/category-chart/data-tooltip.json index 9e5e959a..d02b48f9 100644 --- a/samples/charts/category-chart/data-tooltip.json +++ b/samples/charts/category-chart/data-tooltip.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Highest Grossing Movie Franchises" }, + "hasAnimations": true, "descriptions": { "content": { "type": "CategoryChart", diff --git a/samples/charts/dashboard-tile/chart-dashboard.json b/samples/charts/dashboard-tile/chart-dashboard.json index 9a9585df..3d15357e 100644 --- a/samples/charts/dashboard-tile/chart-dashboard.json +++ b/samples/charts/dashboard-tile/chart-dashboard.json @@ -1,5 +1,6 @@ { "export": true, + "hasAnimations": true, "descriptions": { "content": { "type": "DashboardTile", diff --git a/samples/charts/dashboard-tile/financial-dashboard.json b/samples/charts/dashboard-tile/financial-dashboard.json index f51f6cfe..7fab3b41 100644 --- a/samples/charts/dashboard-tile/financial-dashboard.json +++ b/samples/charts/dashboard-tile/financial-dashboard.json @@ -1,5 +1,6 @@ { "export": true, + "hasAnimations": true, "descriptions": { "content": { "type": "DashboardTile", diff --git a/samples/charts/dashboard-tile/gauge-dashboard.json b/samples/charts/dashboard-tile/gauge-dashboard.json index 4e68b31a..a3b25861 100644 --- a/samples/charts/dashboard-tile/gauge-dashboard.json +++ b/samples/charts/dashboard-tile/gauge-dashboard.json @@ -1,5 +1,6 @@ { "export": true, + "hasAnimations": true, "onViewInit": ["DashboardTileGaugeOnInit"], "descriptions": { "content": { diff --git a/samples/charts/dashboard-tile/pie-dashboard.json b/samples/charts/dashboard-tile/pie-dashboard.json index 5a74ab55..1988a87f 100644 --- a/samples/charts/dashboard-tile/pie-dashboard.json +++ b/samples/charts/dashboard-tile/pie-dashboard.json @@ -1,5 +1,6 @@ { "export": true, + "hasAnimations": true, "descriptions": { "content": { "type": "DashboardTile", diff --git a/samples/charts/data-chart/stacked-100-area-chart.json b/samples/charts/data-chart/stacked-100-area-chart.json index 19bb10c3..72082655 100644 --- a/samples/charts/data-chart/stacked-100-area-chart.json +++ b/samples/charts/data-chart/stacked-100-area-chart.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Annual Birth Rates by World Region" }, + "skipAlterDataCasing": true, "descriptions": { "legend": { "type": "Legend", diff --git a/samples/charts/data-chart/stacked-100-line-chart.json b/samples/charts/data-chart/stacked-100-line-chart.json index 7ff2be60..61f3c75d 100644 --- a/samples/charts/data-chart/stacked-100-line-chart.json +++ b/samples/charts/data-chart/stacked-100-line-chart.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Annual Birth Rates by World Region" }, + "skipAlterDataCasing": true, "descriptions": { "legend": { "type": "Legend", diff --git a/samples/charts/data-chart/stacked-100-spline-area-chart.json b/samples/charts/data-chart/stacked-100-spline-area-chart.json index c79848f5..2d3d620b 100644 --- a/samples/charts/data-chart/stacked-100-spline-area-chart.json +++ b/samples/charts/data-chart/stacked-100-spline-area-chart.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Annual Birth Rates by World Region" }, + "skipAlterDataCasing": true, "descriptions": { "legend": { "type": "Legend", diff --git a/samples/charts/data-chart/stacked-100-spline-chart.json b/samples/charts/data-chart/stacked-100-spline-chart.json index f923ab9c..7fd919fe 100644 --- a/samples/charts/data-chart/stacked-100-spline-chart.json +++ b/samples/charts/data-chart/stacked-100-spline-chart.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Annual Birth Rates by World Region" }, + "skipAlterDataCasing": true, "descriptions": { "legend": { "type": "Legend", diff --git a/samples/charts/data-chart/stacked-area-chart.json b/samples/charts/data-chart/stacked-area-chart.json index 775cba9a..a7ce3872 100644 --- a/samples/charts/data-chart/stacked-area-chart.json +++ b/samples/charts/data-chart/stacked-area-chart.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Annual Birth Rates by World Region" }, + "skipAlterDataCasing": true, "descriptions": { "legend": { "type": "Legend", diff --git a/samples/charts/data-chart/stacked-column-chart.json b/samples/charts/data-chart/stacked-column-chart.json index 45be5920..33c122bb 100644 --- a/samples/charts/data-chart/stacked-column-chart.json +++ b/samples/charts/data-chart/stacked-column-chart.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Annual Birth Rates by World Region" }, + "skipAlterDataCasing": true, "descriptions": { "legend": { "type": "Legend", diff --git a/samples/charts/data-chart/stacked-line-chart.json b/samples/charts/data-chart/stacked-line-chart.json index ed9f34ad..5076aa10 100644 --- a/samples/charts/data-chart/stacked-line-chart.json +++ b/samples/charts/data-chart/stacked-line-chart.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Annual Birth Rates by World Region" }, + "skipAlterDataCasing": true, "descriptions": { "legend": { "type": "Legend", diff --git a/samples/charts/data-chart/stacked-spline-area-chart.json b/samples/charts/data-chart/stacked-spline-area-chart.json index 2087b042..6bdece22 100644 --- a/samples/charts/data-chart/stacked-spline-area-chart.json +++ b/samples/charts/data-chart/stacked-spline-area-chart.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Annual Birth Rates by World Region" }, + "skipAlterDataCasing": true, "descriptions": { "legend": { "type": "Legend", diff --git a/samples/charts/data-chart/stacked-spline-chart.json b/samples/charts/data-chart/stacked-spline-chart.json index 626d0ac6..ea996362 100644 --- a/samples/charts/data-chart/stacked-spline-chart.json +++ b/samples/charts/data-chart/stacked-spline-chart.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Annual Birth Rates by World Region" }, + "skipAlterDataCasing": true, "descriptions": { "legend": { "type": "Legend", diff --git a/samples/charts/data-pie-chart/animation.json b/samples/charts/data-pie-chart/animation.json index fea165e6..5352c557 100644 --- a/samples/charts/data-pie-chart/animation.json +++ b/samples/charts/data-pie-chart/animation.json @@ -30,9 +30,9 @@ "type": "DataPieChart", "name": "chart", "dataSourceRef": "EnergyGlobalDemand", - "transitionInMode": "Auto", + "transitionInMode": "FromZero", "transitionInDuration": 1000, - "transitionInSpeedType": "Random" + "transitionInSpeedType": "IndexScaled" } }, "modules": [ diff --git a/samples/charts/tree-map/highlighting.json b/samples/charts/tree-map/highlighting.json index 56b895dd..0d643a7b 100644 --- a/samples/charts/tree-map/highlighting.json +++ b/samples/charts/tree-map/highlighting.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Comparing Population of Countries" }, + "hasAnimations": true, "descriptions": { "editor": { "type": "PropertyEditorPanel", diff --git a/samples/charts/tree-map/layout.json b/samples/charts/tree-map/layout.json index 28139198..9b8cd62e 100644 --- a/samples/charts/tree-map/layout.json +++ b/samples/charts/tree-map/layout.json @@ -2,6 +2,7 @@ "strings": { "legendTitle": "Comparing Population of Countries" }, + "hasAnimations": true, "descriptions": { "editor": { "type": "PropertyEditorPanel", diff --git a/samples/grids/grid/data-summary-template.json b/samples/grids/grid/data-summary-template.json index 5a95bfb6..1fcb3947 100644 --- a/samples/grids/grid/data-summary-template.json +++ b/samples/grids/grid/data-summary-template.json @@ -1,6 +1,7 @@ { "export": true, "skipAlterDataCasing": true, + "hasAnimations": true, "descriptions": { "editor": { "type": "PropertyEditorPanel", diff --git a/samples/grids/grid/grid-binding-crud-data.feature b/samples/grids/grid/grid-binding-crud-data.feature new file mode 100644 index 00000000..d8bd1bf7 Binary files /dev/null and b/samples/grids/grid/grid-binding-crud-data.feature differ diff --git a/samples/grids/grid/grid-data-summary-template.feature b/samples/grids/grid/grid-data-summary-template.feature new file mode 100644 index 00000000..bf6f8e30 Binary files /dev/null and b/samples/grids/grid/grid-data-summary-template.feature differ diff --git a/samples/grids/grid/grid-data-validator-service.feature b/samples/grids/grid/grid-data-validator-service.feature new file mode 100644 index 00000000..3b395f28 Binary files /dev/null and b/samples/grids/grid/grid-data-validator-service.feature differ diff --git a/samples/grids/hierarchical-grid/data-summary-template.feature b/samples/grids/hierarchical-grid/data-summary-template.feature new file mode 100644 index 00000000..8b403f5f Binary files /dev/null and b/samples/grids/hierarchical-grid/data-summary-template.feature differ diff --git a/samples/grids/tree-grid/data-summary-children.feature b/samples/grids/tree-grid/data-summary-children.feature new file mode 100644 index 00000000..0395f92b Binary files /dev/null and b/samples/grids/tree-grid/data-summary-children.feature differ diff --git a/samples/grids/tree-grid/data-summary-template.feature b/samples/grids/tree-grid/data-summary-template.feature new file mode 100644 index 00000000..2c60d3ab Binary files /dev/null and b/samples/grids/tree-grid/data-summary-template.feature differ diff --git a/samples/grids/tree-grid/filtering-style.json b/samples/grids/tree-grid/filtering-style.json index 618ba69a..01c1474c 100644 --- a/samples/grids/tree-grid/filtering-style.json +++ b/samples/grids/tree-grid/filtering-style.json @@ -2,7 +2,7 @@ "todo": [], "export": true, "skipAlterDataCasing": true, - "onInit": "WebTreeGridFilteringStyle", + "onInit": ["WebTreeGridFilteringStyle"], "descriptions": { "content": { "type": "WebTreeGrid",