Created
November 23, 2017 03:43
-
-
Save x13machine/faa4942b939a0673cb39fd4bbb62c4e4 to your computer and use it in GitHub Desktop.
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
Close | Date | High | Low | MarketCap | Open | Volume | |
---|---|---|---|---|---|---|---|
8200.64 | 2017-11-20T06:00:00.000Z | 8336.86 | 7949.36 | 134167000000 | 8039.07 | 3488450000 | |
8036.49 | 2017-11-19T06:00:00.000Z | 8101.91 | 7694.1 | 129595000000 | 7766.03 | 3149320000 | |
7790.15 | 2017-11-18T06:00:00.000Z | 7884.99 | 7463.44 | 128425000000 | 7697.21 | 3667190000 | |
7708.99 | 2017-11-17T06:00:00.000Z | 8004.59 | 7561.09 | 131026000000 | 7853.57 | 4651670000 | |
7871.69 | 2017-11-16T06:00:00.000Z | 7967.38 | 7176.58 | 122164000000 | 7323.24 | 5123810000 | |
7315.54 | 2017-11-15T06:00:00.000Z | 7342.25 | 6634.76 | 110667000000 | 6634.76 | 4200880000 | |
6635.75 | 2017-11-14T06:00:00.000Z | 6764.98 | 6461.75 | 109434000000 | 6561.48 | 3197110000 | |
6559.49 | 2017-11-13T06:00:00.000Z | 6811.19 | 5844.29 | 99029000000 | 5938.25 | 6263250000 | |
5950.07 | 2017-11-12T06:00:00.000Z | 6625.05 | 5519.01 | 104980000000 | 6295.45 | 8957350000 | |
6357.6 | 2017-11-11T06:00:00.000Z | 6873.15 | 6204.22 | 110362000000 | 6618.61 | 4908680000 | |
6618.14 | 2017-11-10T06:00:00.000Z | 7312 | 6436.87 | 119607000000 | 7173.73 | 5208250000 | |
7143.58 | 2017-11-09T06:00:00.000Z | 7446.83 | 7101.52 | 124146000000 | 7446.83 | 3226250000 | |
7459.69 | 2017-11-08T06:00:00.000Z | 7776.42 | 7114.02 | 119041000000 | 7141.38 | 4602200000 | |
7144.38 | 2017-11-07T06:00:00.000Z | 7253.32 | 7023.1 | 117056000000 | 7023.1 | 2326340000 | |
7022.76 | 2017-11-06T06:00:00.000Z | 7445.77 | 7007.31 | 123379000000 | 7403.22 | 3111900000 | |
7407.41 | 2017-11-05T05:00:00.000Z | 7617.48 | 7333.19 | 123388000000 | 7404.52 | 2380410000 | |
7379.95 | 2017-11-04T05:00:00.000Z | 7492.86 | 7031.28 | 119376000000 | 7164.48 | 2483800000 | |
7207.76 | 2017-11-03T05:00:00.000Z | 7461.29 | 7002.94 | 118084000000 | 7087.53 | 3369860000 | |
7078.5 | 2017-11-02T05:00:00.000Z | 7367.33 | 6758.72 | 112910000000 | 6777.77 | 4653770000 | |
6767.31 | 2017-11-01T05:00:00.000Z | 6767.31 | 6377.88 | 107287000000 | 6440.97 | 2870320000 | |
6468.4 | 2017-10-31T05:00:00.000Z | 6470.43 | 6103.33 | 102130000000 | 6132.02 | 2311380000 | |
6130.53 | 2017-10-30T05:00:00.000Z | 6214.99 | 6040.85 | 101833000000 | 6114.85 | 1772150000 | |
6153.85 | 2017-10-29T05:00:00.000Z | 6255.71 | 5724.58 | 95819800000 | 5754.44 | 2859040000 | |
5753.09 | 2017-10-28T05:00:00.000Z | 5876.72 | 5689.19 | 96369600000 | 5787.82 | 1403920000 | |
5780.9 | 2017-10-27T05:00:00.000Z | 5988.39 | 5728.82 | 98225400000 | 5899.74 | 1710130000 | |
5904.83 | 2017-10-26T05:00:00.000Z | 5976.8 | 5721.22 | 95685100000 | 5747.95 | 1905040000 | |
5750.8 | 2017-10-25T05:00:00.000Z | 5754.33 | 5397.88 | 91954200000 | 5524.6 | 1966990000 | |
5526.64 | 2017-10-24T05:00:00.000Z | 5935.52 | 5504.18 | 98781600000 | 5935.52 | 2735700000 | |
5930.32 | 2017-10-23T05:00:00.000Z | 6075.59 | 5732.47 | 99941600000 | 6006 | 2401840000 | |
6008.42 | 2017-10-22T05:00:00.000Z | 6076.26 | 5792.34 | 100438000000 | 6036.66 | 2034630000 | |
6031.6 | 2017-10-21T05:00:00.000Z | 6194.88 | 5965.07 | 99763200000 | 5996.79 | 2207100000 | |
6011.45 | 2017-10-20T05:00:00.000Z | 6060.11 | 5627.23 | 94947900000 | 5708.11 | 2354430000 | |
5708.52 | 2017-10-19T05:00:00.000Z | 5744.35 | 5531.06 | 92867000000 | 5583.74 | 1780540000 | |
5590.69 | 2017-10-18T05:00:00.000Z | 5603.82 | 5151.44 | 93190200000 | 5603.82 | 2399270000 | |
5605.51 | 2017-10-17T05:00:00.000Z | 5800.35 | 5472.72 | 95469300000 | 5741.58 | 1821570000 | |
5725.59 | 2017-10-16T05:00:00.000Z | 5776.23 | 5544.21 | 94559000000 | 5687.57 | 2008070000 | |
5678.19 | 2017-10-15T05:00:00.000Z | 5852.48 | 5478.61 | 97011900000 | 5835.96 | 1976040000 | |
5831.79 | 2017-10-14T05:00:00.000Z | 5837.7 | 5591.64 | 93803000000 | 5643.53 | 1669030000 | |
5647.21 | 2017-10-13T05:00:00.000Z | 5840.3 | 5436.85 | 90812400000 | 5464.16 | 3615480000 | |
5446.91 | 2017-10-12T05:00:00.000Z | 5446.91 | 4822 | 80256700000 | 4829.58 | 2791610000 | |
4826.48 | 2017-10-11T05:00:00.000Z | 4873.73 | 4751.63 | 79578200000 | 4789.25 | 1222280000 | |
4781.99 | 2017-10-10T05:00:00.000Z | 4922.17 | 4765.1 | 79351800000 | 4776.21 | 1597140000 | |
4772.02 | 2017-10-09T05:00:00.000Z | 4878.71 | 4564.25 | 76656500000 | 4614.52 | 1968740000 | |
4610.48 | 2017-10-08T05:00:00.000Z | 4624.14 | 4405.64 | 73575400000 | 4429.67 | 1313870000 | |
4426.89 | 2017-10-07T05:00:00.000Z | 4443.88 | 4321.05 | 72565100000 | 4369.35 | 906928000 | |
4370.81 | 2017-10-06T05:00:00.000Z | 4413.27 | 4320.53 | 71810600000 | 4324.46 | 1069940000 | |
4328.41 | 2017-10-05T05:00:00.000Z | 4362.64 | 4164.05 | 70233700000 | 4229.88 | 1161770000 | |
4229.36 | 2017-10-04T05:00:00.000Z | 4352.31 | 4210.42 | 71712500000 | 4319.37 | 1116770000 | |
4317.48 | 2017-10-03T05:00:00.000Z | 4432.47 | 4258.89 | 73181300000 | 4408.46 | 1288020000 | |
4409.32 | 2017-10-02T05:00:00.000Z | 4470.23 | 4377.46 | 72963200000 | 4395.81 | 1431730000 | |
4403.74 | 2017-10-01T05:00:00.000Z | 4403.74 | 4269.81 | 72047300000 | 4341.05 | 1208210000 | |
4338.71 | 2017-09-30T05:00:00.000Z | 4358.43 | 4160.86 | 69136600000 | 4166.11 | 1207450000 | |
4163.07 | 2017-09-29T05:00:00.000Z | 4214.63 | 4039.29 | 69219200000 | 4171.62 | 1367050000 | |
4174.73 | 2017-09-28T05:00:00.000Z | 4279.31 | 4109.7 | 69633200000 | 4197.13 | 1712320000 | |
4200.67 | 2017-09-27T05:00:00.000Z | 4210.05 | 3884.82 | 64579200000 | 3892.94 | 1686880000 | |
3892.35 | 2017-09-26T05:00:00.000Z | 3969.89 | 3869.9 | 65161000000 | 3928.41 | 1043740000 | |
3926.07 | 2017-09-25T05:00:00.000Z | 3950.25 | 3681.58 | 61061100000 | 3681.58 | 1374210000 | |
3682.84 | 2017-09-24T05:00:00.000Z | 3796.15 | 3666.9 | 62954300000 | 3796.15 | 768015000 | |
3792.4 | 2017-09-23T05:00:00.000Z | 3819.21 | 3594.58 | 60190000000 | 3629.92 | 928114000 | |
3630.7 | 2017-09-22T05:00:00.000Z | 3758.27 | 3553.53 | 60152300000 | 3628.02 | 1194830000 | |
3631.04 | 2017-09-21T05:00:00.000Z | 3916.42 | 3613.63 | 64677600000 | 3901.47 | 1411480000 | |
3905.95 | 2017-09-20T05:00:00.000Z | 4031.39 | 3857.73 | 64918500000 | 3916.36 | 1213830000 | |
3924.97 | 2017-09-19T05:00:00.000Z | 4094.07 | 3868.87 | 67520300000 | 4073.79 | 1563980000 | |
4065.2 | 2017-09-18T05:00:00.000Z | 4079.23 | 3591.09 | 59514100000 | 3591.09 | 1943210000 | |
3582.88 | 2017-09-17T05:00:00.000Z | 3664.81 | 3445.64 | 59757800000 | 3606.28 | 1239150000 | |
3625.04 | 2017-09-16T05:00:00.000Z | 3808.84 | 3487.79 | 60271600000 | 3637.75 | 1818400000 | |
3637.52 | 2017-09-15T05:00:00.000Z | 3733.45 | 2946.62 | 52453500000 | 3166.3 | 4148070000 | |
3154.95 | 2017-09-14T05:00:00.000Z | 3920.6 | 3153.86 | 64191600000 | 3875.37 | 2716310000 | |
3882.59 | 2017-09-13T05:00:00.000Z | 4131.98 | 3789.92 | 68432200000 | 4131.98 | 2219410000 | |
4130.81 | 2017-09-12T05:00:00.000Z | 4344.65 | 4085.22 | 69033400000 | 4168.88 | 1864530000 | |
4161.27 | 2017-09-11T05:00:00.000Z | 4261.67 | 4099.4 | 68256000000 | 4122.47 | 1557330000 | |
4122.94 | 2017-09-10T05:00:00.000Z | 4245.44 | 3951.04 | 70018100000 | 4229.34 | 1679090000 | |
4226.06 | 2017-09-09T05:00:00.000Z | 4308.82 | 4114.11 | 70017200000 | 4229.81 | 1386230000 | |
4228.75 | 2017-09-08T05:00:00.000Z | 4661 | 4075.18 | 76220200000 | 4605.16 | 2700890000 | |
4599.88 | 2017-09-07T05:00:00.000Z | 4655.04 | 4491.33 | 75945000000 | 4589.14 | 1844620000 | |
4597.12 | 2017-09-06T05:00:00.000Z | 4617.25 | 4376.59 | 72418700000 | 4376.59 | 2172100000 | |
4376.53 | 2017-09-05T05:00:00.000Z | 4427.84 | 3998.11 | 69954400000 | 4228.29 | 2697970000 | |
4236.31 | 2017-09-04T05:00:00.000Z | 4591.63 | 4108.4 | 75955500000 | 4591.63 | 2987330000 | |
4582.96 | 2017-09-03T05:00:00.000Z | 4714.08 | 4417.59 | 75841700000 | 4585.27 | 1933190000 | |
4578.77 | 2017-09-02T05:00:00.000Z | 4975.04 | 4469.24 | 81060600000 | 4901.42 | 2722140000 | |
4892.01 | 2017-09-01T05:00:00.000Z | 4892.01 | 4678.53 | 77748400000 | 4701.76 | 2599080000 | |
4703.39 | 2017-08-31T05:00:00.000Z | 4736.05 | 4549.4 | 75322300000 | 4555.59 | 1944930000 | |
4565.3 | 2017-08-30T05:00:00.000Z | 4626.52 | 4471.41 | 75556600000 | 4570.36 | 1937850000 | |
4579.02 | 2017-08-29T05:00:00.000Z | 4625.68 | 4352.13 | 72553800000 | 4389.21 | 2486080000 | |
4382.66 | 2017-08-28T05:00:00.000Z | 4403.93 | 4224.64 | 72467900000 | 4384.45 | 1959330000 | |
4382.88 | 2017-08-27T05:00:00.000Z | 4416.59 | 4317.29 | 71809200000 | 4345.1 | 1537460000 | |
4352.4 | 2017-08-26T05:00:00.000Z | 4379.28 | 4269.52 | 72249100000 | 4372.06 | 1511610000 | |
4371.6 | 2017-08-25T05:00:00.000Z | 4455.7 | 4307.35 | 71595100000 | 4332.82 | 1727970000 | |
4334.68 | 2017-08-24T05:00:00.000Z | 4376.39 | 4130.26 | 68363900000 | 4137.6 | 2037750000 | |
4151.52 | 2017-08-23T05:00:00.000Z | 4255.78 | 4078.41 | 67553000000 | 4089.01 | 2369820000 | |
4100.52 | 2017-08-22T05:00:00.000Z | 4128.76 | 3674.58 | 66051000000 | 3998.35 | 3764240000 | |
4001.74 | 2017-08-21T05:00:00.000Z | 4109.14 | 3988.6 | 67567100000 | 4090.48 | 2800890000 | |
4087.66 | 2017-08-20T05:00:00.000Z | 4196.29 | 4069.88 | 69192700000 | 4189.31 | 2109770000 | |
4193.7 | 2017-08-19T05:00:00.000Z | 4243.26 | 3970.55 | 68333100000 | 4137.75 | 2975820000 | |
4160.62 | 2017-08-18T05:00:00.000Z | 4370.13 | 4015.4 | 71406500000 | 4324.34 | 2941710000 | |
4331.69 | 2017-08-17T05:00:00.000Z | 4484.7 | 4243.71 | 72389100000 | 4384.44 | 2553360000 | |
4376.63 | 2017-08-16T05:00:00.000Z | 4381.23 | 3994.42 | 69342700000 | 4200.34 | 2272040000 | |
4181.93 | 2017-08-15T05:00:00.000Z | 4455.97 | 3906.18 | 71425500000 | 4326.99 | 3258050000 | |
4325.13 | 2017-08-14T05:00:00.000Z | 4325.13 | 3989.16 | 67112300000 | 4066.1 | 2463090000 | |
4073.26 | 2017-08-13T05:00:00.000Z | 4208.39 | 3857.8 | 64034100000 | 3880.04 | 3159090000 | |
3884.71 | 2017-08-12T05:00:00.000Z | 3949.92 | 3613.7 | 60242100000 | 3650.63 | 2219590000 | |
3650.62 | 2017-08-11T05:00:00.000Z | 3679.72 | 3372.12 | 55668000000 | 3373.82 | 2021190000 | |
3381.28 | 2017-08-10T05:00:00.000Z | 3453.45 | 3319.47 | 55134700000 | 3341.84 | 1515110000 | |
3342.47 | 2017-08-09T05:00:00.000Z | 3422.76 | 3247.67 | 56424900000 | 3420.4 | 1468960000 | |
3419.94 | 2017-08-08T05:00:00.000Z | 3484.85 | 3345.83 | 55590300000 | 3370.22 | 1752760000 | |
3378.94 | 2017-08-07T05:00:00.000Z | 3397.68 | 3180.89 | 52987300000 | 3212.78 | 1482280000 | |
3213.94 | 2017-08-06T05:00:00.000Z | 3293.29 | 3155.6 | 53720900000 | 3257.61 | 1105030000 | |
3252.91 | 2017-08-05T05:00:00.000Z | 3290.01 | 2874.83 | 47778200000 | 2897.63 | 1945700000 | |
2895.89 | 2017-08-04T05:00:00.000Z | 2899.33 | 2743.72 | 46276200000 | 2806.93 | 1002120000 | |
2804.73 | 2017-08-03T05:00:00.000Z | 2813.31 | 2685.14 | 44666400000 | 2709.56 | 804797000 | |
2710.67 | 2017-08-02T05:00:00.000Z | 2762.53 | 2668.59 | 44950800000 | 2727.13 | 1094950000 | |
2718.26 | 2017-08-01T05:00:00.000Z | 2921.35 | 2685.61 | 47321800000 | 2871.3 | 1324670000 | |
2875.34 | 2017-07-31T05:00:00.000Z | 2889.62 | 2720.61 | 45535800000 | 2763.24 | 860575000 | |
2757.18 | 2017-07-30T05:00:00.000Z | 2758.53 | 2644.85 | 44890700000 | 2724.39 | 705943000 | |
2726.45 | 2017-07-29T05:00:00.000Z | 2808.76 | 2692.8 | 46246700000 | 2807.02 | 803746000 | |
2809.01 | 2017-07-28T05:00:00.000Z | 2897.45 | 2679.73 | 44144400000 | 2679.73 | 1380100000 | |
2671.78 | 2017-07-27T05:00:00.000Z | 2693.32 | 2529.34 | 41816500000 | 2538.71 | 789104000 | |
2529.45 | 2017-07-26T05:00:00.000Z | 2610.76 | 2450.8 | 42455000000 | 2577.77 | 937404000 | |
2576.48 | 2017-07-25T05:00:00.000Z | 2768.08 | 2480.96 | 45410100000 | 2757.5 | 1460090000 | |
2754.86 | 2017-07-24T05:00:00.000Z | 2777.26 | 2699.19 | 44995600000 | 2732.7 | 866474000 | |
2730.4 | 2017-07-23T05:00:00.000Z | 2832.18 | 2653.94 | 46231100000 | 2808.1 | 1072840000 | |
2810.12 | 2017-07-22T05:00:00.000Z | 2862.42 | 2657.71 | 43929600000 | 2668.63 | 1177130000 | |
2667.76 | 2017-07-21T05:00:00.000Z | 2838.41 | 2621.85 | 46719000000 | 2838.41 | 1489450000 | |
2817.6 | 2017-07-20T05:00:00.000Z | 2900.7 | 2269.89 | 37356800000 | 2269.89 | 2249260000 | |
2273.43 | 2017-07-19T05:00:00.000Z | 2397.17 | 2260.23 | 38227800000 | 2323.08 | 1245100000 | |
2318.88 | 2017-07-18T05:00:00.000Z | 2387.61 | 2164.77 | 36749400000 | 2233.52 | 1512450000 | |
2228.41 | 2017-07-17T05:00:00.000Z | 2230.49 | 1932.62 | 31795000000 | 1932.62 | 1201760000 | |
1929.82 | 2017-07-16T05:00:00.000Z | 2058.77 | 1843.03 | 32767600000 | 1991.98 | 1182870000 | |
1998.86 | 2017-07-15T05:00:00.000Z | 2231.14 | 1990.41 | 36681300000 | 2230.12 | 993608000 | |
2233.34 | 2017-07-14T05:00:00.000Z | 2363.25 | 2183.22 | 38823100000 | 2360.59 | 882503000 | |
2357.9 | 2017-07-13T05:00:00.000Z | 2425.22 | 2340.83 | 39511000000 | 2402.7 | 835770000 | |
2398.84 | 2017-07-12T05:00:00.000Z | 2423.71 | 2275.14 | 38355900000 | 2332.77 | 1117410000 | |
2337.79 | 2017-07-11T05:00:00.000Z | 2413.47 | 2296.81 | 39224200000 | 2385.89 | 1329760000 | |
2372.56 | 2017-07-10T05:00:00.000Z | 2537.16 | 2321.13 | 41509000000 | 2525.25 | 1111200000 | |
2518.44 | 2017-07-09T05:00:00.000Z | 2635.49 | 2517.59 | 42283200000 | 2572.61 | 527856000 | |
2571.34 | 2017-07-08T05:00:00.000Z | 2571.34 | 2492.31 | 41417700000 | 2520.27 | 733330000 | |
2518.66 | 2017-07-07T05:00:00.000Z | 2916.14 | 2498.87 | 42864200000 | 2608.59 | 917412000 | |
2608.56 | 2017-07-06T05:00:00.000Z | 2616.72 | 2581.69 | 42851400000 | 2608.1 | 761957000 | |
2601.99 | 2017-07-05T05:00:00.000Z | 2622.65 | 2538.55 | 42760800000 | 2602.87 | 941566000 | |
2601.64 | 2017-07-04T05:00:00.000Z | 2631.59 | 2559.35 | 42067900000 | 2561 | 985516000 | |
2564.06 | 2017-07-03T05:00:00.000Z | 2595 | 2480.47 | 41037200000 | 2498.56 | 964112000 | |
2506.47 | 2017-07-02T05:00:00.000Z | 2514.28 | 2394.84 | 40010500000 | 2436.4 | 803747000 | |
2434.55 | 2017-07-01T05:00:00.000Z | 2515.27 | 2419.23 | 40928200000 | 2492.6 | 779914000 | |
2480.84 | 2017-06-30T05:00:00.000Z | 2559.25 | 2478.43 | 41689100000 | 2539.24 | 860273000 | |
2539.32 | 2017-06-29T05:00:00.000Z | 2588.83 | 2510.48 | 42150300000 | 2567.56 | 949979000 | |
2574.79 | 2017-06-28T05:00:00.000Z | 2603.98 | 2484.42 | 41906700000 | 2553.03 | 1183870000 | |
2552.45 | 2017-06-27T05:00:00.000Z | 2552.45 | 2332.99 | 40677900000 | 2478.45 | 1489790000 | |
2478.45 | 2017-06-26T05:00:00.000Z | 2615.25 | 2376.29 | 42514000000 | 2590.57 | 1663280000 | |
2589.41 | 2017-06-25T05:00:00.000Z | 2682.26 | 2552.12 | 42783800000 | 2607.25 | 1161100000 | |
2608.72 | 2017-06-24T05:00:00.000Z | 2757.94 | 2583.19 | 44932900000 | 2738.52 | 982750000 | |
2744.91 | 2017-06-23T05:00:00.000Z | 2765.17 | 2706.37 | 44415900000 | 2707.34 | 961319000 | |
2705.41 | 2017-06-22T05:00:00.000Z | 2723.74 | 2642.36 | 44143700000 | 2691.03 | 1097940000 | |
2689.1 | 2017-06-21T05:00:00.000Z | 2772.01 | 2660.4 | 44440800000 | 2709.43 | 1626580000 | |
2721.79 | 2017-06-20T05:00:00.000Z | 2763.45 | 2589.82 | 42498000000 | 2591.26 | 1854190000 | |
2589.6 | 2017-06-19T05:00:00.000Z | 2662.85 | 2549.03 | 41800600000 | 2549.03 | 1446840000 | |
2548.29 | 2017-06-18T05:00:00.000Z | 2662.1 | 2516.33 | 43539300000 | 2655.35 | 1178660000 | |
2655.88 | 2017-06-17T05:00:00.000Z | 2685.19 | 2484.96 | 41217200000 | 2514.01 | 1534510000 | |
2518.56 | 2017-06-16T05:00:00.000Z | 2539.92 | 2385.15 | 40484100000 | 2469.57 | 1195190000 | |
2464.58 | 2017-06-15T05:00:00.000Z | 2534.71 | 2212.96 | 40971300000 | 2499.58 | 2026260000 | |
2506.37 | 2017-06-14T05:00:00.000Z | 2786.83 | 2412.94 | 44528300000 | 2716.88 | 1696560000 | |
2717.02 | 2017-06-13T05:00:00.000Z | 2789.04 | 2650.38 | 43934100000 | 2680.91 | 1781200000 | |
2659.63 | 2017-06-12T05:00:00.000Z | 2997.26 | 2518.56 | 48391200000 | 2953.22 | 2569530000 | |
2958.11 | 2017-06-11T05:00:00.000Z | 2996.6 | 2840.53 | 48208700000 | 2942.41 | 1752400000 | |
2947.71 | 2017-06-10T05:00:00.000Z | 2950.99 | 2746.55 | 46331400000 | 2828.14 | 2018890000 | |
2823.81 | 2017-06-09T05:00:00.000Z | 2901.71 | 2795.62 | 45987100000 | 2807.44 | 1348950000 | |
2805.62 | 2017-06-08T05:00:00.000Z | 2815.3 | 2670.95 | 44557100000 | 2720.49 | 1281170000 | |
2732.16 | 2017-06-07T05:00:00.000Z | 2869.38 | 2700.56 | 46989800000 | 2869.38 | 1517710000 | |
2863.2 | 2017-06-06T05:00:00.000Z | 2999.91 | 2690.84 | 44061000000 | 2690.84 | 2089610000 | |
2686.81 | 2017-06-05T05:00:00.000Z | 2686.81 | 2510.22 | 41133900000 | 2512.4 | 1369310000 | |
2511.81 | 2017-06-04T05:00:00.000Z | 2585.89 | 2452.54 | 41708200000 | 2547.79 | 1355120000 | |
2515.35 | 2017-06-03T05:00:00.000Z | 2581.91 | 2423.57 | 40817100000 | 2493.72 | 1514950000 | |
2488.55 | 2017-06-02T05:00:00.000Z | 2488.55 | 2373.32 | 39344600000 | 2404.03 | 1317030000 | |
2407.88 | 2017-06-01T05:00:00.000Z | 2448.39 | 2288.33 | 37446200000 | 2288.33 | 1653180000 | |
2286.41 | 2017-05-31T05:00:00.000Z | 2311.08 | 2145.57 | 35786700000 | 2187.19 | 1544830000 | |
2175.47 | 2017-05-30T05:00:00.000Z | 2301.96 | 2124.57 | 36897000000 | 2255.36 | 1443970000 | |
2255.61 | 2017-05-29T05:00:00.000Z | 2307.05 | 2107.17 | 35323500000 | 2159.43 | 994625000 | |
2155.8 | 2017-05-28T05:00:00.000Z | 2267.34 | 2054.08 | 33595900000 | 2054.08 | 1147140000 | |
2038.87 | 2017-05-27T05:00:00.000Z | 2260.2 | 1855.83 | 35917100000 | 2196.27 | 1700480000 | |
2202.42 | 2017-05-26T05:00:00.000Z | 2573.79 | 2071.99 | 37950600000 | 2320.89 | 1763480000 | |
2304.98 | 2017-05-25T05:00:00.000Z | 2763.71 | 2285.3 | 39995400000 | 2446.24 | 2406700000 | |
2443.64 | 2017-05-24T05:00:00.000Z | 2523.72 | 2321.37 | 37949200000 | 2321.37 | 1725380000 | |
2320.42 | 2017-05-23T05:00:00.000Z | 2320.82 | 2178.5 | 35822600000 | 2191.56 | 1378750000 | |
2173.4 | 2017-05-22T05:00:00.000Z | 2303.9 | 2017.87 | 33393600000 | 2043.19 | 1942220000 | |
2041.2 | 2017-05-21T05:00:00.000Z | 2119.08 | 2037.5 | 33779400000 | 2067.03 | 1147860000 | |
2084.73 | 2017-05-20T05:00:00.000Z | 2084.73 | 1974.92 | 32422400000 | 1984.24 | 961336000 | |
1987.71 | 2017-05-19T05:00:00.000Z | 2004.52 | 1890.25 | 30999000000 | 1897.37 | 1157290000 | |
1888.65 | 2017-05-18T05:00:00.000Z | 1904.48 | 1807.12 | 29710500000 | 1818.7 | 894321000 | |
1839.09 | 2017-05-17T05:00:00.000Z | 1864.05 | 1661.91 | 28204800000 | 1726.73 | 1064730000 | |
1734.45 | 2017-05-16T05:00:00.000Z | 1785.94 | 1686.54 | 28446300000 | 1741.7 | 959045000 | |
1738.43 | 2017-05-15T05:00:00.000Z | 1812.8 | 1708.54 | 29532600000 | 1808.44 | 731529000 | |
1808.91 | 2017-05-14T05:00:00.000Z | 1831.42 | 1776.62 | 29405100000 | 1800.86 | 437196000 | |
1804.91 | 2017-05-13T05:00:00.000Z | 1812.99 | 1651.08 | 28132300000 | 1723.12 | 579635000 | |
1724.24 | 2017-05-12T05:00:00.000Z | 1856.15 | 1694.01 | 30131100000 | 1845.76 | 740984000 | |
1848.57 | 2017-05-11T05:00:00.000Z | 1873.93 | 1755.35 | 29060600000 | 1780.37 | 799490000 | |
1787.13 | 2017-05-10T05:00:00.000Z | 1788.44 | 1719.1 | 28668100000 | 1756.52 | 915723000 | |
1755.36 | 2017-05-09T05:00:00.000Z | 1833.49 | 1716.3 | 28132200000 | 1723.89 | 1167920000 | |
1723.35 | 2017-05-08T05:00:00.000Z | 1723.35 | 1596.92 | 26056500000 | 1596.92 | 1340320000 | |
1596.71 | 2017-05-07T05:00:00.000Z | 1596.72 | 1559.76 | 25768500000 | 1579.47 | 1080030000 | |
1578.8 | 2017-05-06T05:00:00.000Z | 1578.8 | 1542.5 | 25395600000 | 1556.81 | 582530000 | |
1555.45 | 2017-05-05T05:00:00.000Z | 1618.03 | 1530.31 | 25133100000 | 1540.87 | 946036000 | |
1537.67 | 2017-05-04T05:00:00.000Z | 1608.91 | 1490.72 | 24311900000 | 1490.72 | 933549000 | |
1490.09 | 2017-05-03T05:00:00.000Z | 1492.77 | 1447.49 | 23707100000 | 1453.78 | 583796000 | |
1452.82 | 2017-05-02T05:00:00.000Z | 1473.9 | 1415.69 | 23170200000 | 1421.03 | 477338000 | |
1421.6 | 2017-05-01T05:00:00.000Z | 1434.32 | 1348.3 | 21981800000 | 1348.3 | 713624000 | |
1347.89 | 2017-04-30T05:00:00.000Z | 1347.91 | 1314.92 | 21548400000 | 1321.87 | 413115000 | |
1321.79 | 2017-04-29T05:00:00.000Z | 1327.2 | 1315.21 | 21479800000 | 1317.84 | 422706000 | |
1316.48 | 2017-04-28T05:00:00.000Z | 1331.28 | 1292.37 | 21476000000 | 1317.74 | 527489000 | |
1317.73 | 2017-04-27T05:00:00.000Z | 1319.7 | 1281.3 | 20889200000 | 1281.88 | 449197000 | |
1281.08 | 2017-04-26T05:00:00.000Z | 1294.83 | 1265.93 | 20627900000 | 1265.99 | 329631000 | |
1265.49 | 2017-04-25T05:00:00.000Z | 1267.58 | 1249.97 | 20372300000 | 1250.45 | 242556000 | |
1250.15 | 2017-04-24T05:00:00.000Z | 1250.94 | 1209.63 | 19705400000 | 1209.63 | 235806000 | |
1207.21 | 2017-04-23T05:00:00.000Z | 1232.2 | 1203.94 | 20066200000 | 1231.92 | 258951000 | |
1231.71 | 2017-04-22T05:00:00.000Z | 1235.56 | 1208.47 | 19913900000 | 1222.71 | 249320000 | |
1222.05 | 2017-04-21T05:00:00.000Z | 1235.94 | 1215.56 | 20020700000 | 1229.42 | 272167000 | |
1229.08 | 2017-04-20T05:00:00.000Z | 1240.79 | 1208.41 | 19719900000 | 1211.08 | 315108000 | |
1210.29 | 2017-04-19T05:00:00.000Z | 1215.51 | 1205.08 | 19734800000 | 1212.13 | 288061000 | |
1211.67 | 2017-04-18T05:00:00.000Z | 1217.57 | 1193.77 | 19433800000 | 1193.77 | 270524000 | |
1193.91 | 2017-04-17T05:00:00.000Z | 1194.9 | 1172.65 | 19260500000 | 1183.25 | 253206000 | |
1182.94 | 2017-04-16T05:00:00.000Z | 1187.22 | 1172.61 | 19085100000 | 1172.61 | 183231000 | |
1172.52 | 2017-04-15T05:00:00.000Z | 1188 | 1164.96 | 18996500000 | 1167.3 | 203559000 | |
1167.54 | 2017-04-14T05:00:00.000Z | 1190.8 | 1159.79 | 19043800000 | 1170.33 | 254827000 | |
1169.28 | 2017-04-13T05:00:00.000Z | 1205.89 | 1156.44 | 19541300000 | 1201.02 | 351969000 | |
1200.37 | 2017-04-12T05:00:00.000Z | 1207.14 | 1196.76 | 19600800000 | 1204.81 | 288702000 | |
1205.01 | 2017-04-11T05:00:00.000Z | 1208.07 | 1187.46 | 19316000000 | 1187.46 | 216182000 | |
1187.13 | 2017-04-10T05:00:00.000Z | 1190.34 | 1179.04 | 19311200000 | 1187.3 | 215883000 | |
1187.87 | 2017-04-09T05:00:00.000Z | 1197.21 | 1171.86 | 19134400000 | 1176.57 | 242343000 | |
1175.95 | 2017-04-08T05:00:00.000Z | 1184.98 | 1162.58 | 19068600000 | 1172.65 | 209312000 | |
1176.9 | 2017-04-07T05:00:00.000Z | 1186.58 | 1163.39 | 19168500000 | 1178.94 | 317022000 | |
1182.68 | 2017-04-06T05:00:00.000Z | 1188.37 | 1125.81 | 18302600000 | 1125.81 | 511222000 | |
1124.78 | 2017-04-05T05:00:00.000Z | 1135.09 | 1113.63 | 18435700000 | 1134.14 | 414784000 | |
1133.25 | 2017-04-04T05:00:00.000Z | 1156.44 | 1120.52 | 18619000000 | 1145.52 | 436310000 | |
1143.81 | 2017-04-03T05:00:00.000Z | 1151.74 | 1102.95 | 17924600000 | 1102.95 | 580444000 | |
1102.17 | 2017-04-02T05:00:00.000Z | 1107.59 | 1075.45 | 17559400000 | 1080.61 | 514187000 | |
1080.5 | 2017-04-01T05:00:00.000Z | 1091.72 | 1061.09 | 17413000000 | 1071.71 | 289634000 | |
1071.79 | 2017-03-31T05:00:00.000Z | 1074.92 | 1026.64 | 16679000000 | 1026.64 | 447287000 | |
1026.43 | 2017-03-30T05:00:00.000Z | 1049.29 | 1020.04 | 16929800000 | 1042.21 | 352969000 | |
1039.97 | 2017-03-29T05:00:00.000Z | 1055.13 | 1015.88 | 16990900000 | 1046.08 | 298458000 | |
1047.15 | 2017-03-28T05:00:00.000Z | 1064.65 | 1027.73 | 16964500000 | 1044.58 | 326332000 | |
1045.77 | 2017-03-27T05:00:00.000Z | 1046.4 | 971.98 | 15785000000 | 972.05 | 372535000 | |
966.73 | 2017-03-26T05:00:00.000Z | 1007.96 | 954.19 | 15814800000 | 974.01 | 303668000 | |
972.78 | 2017-03-25T05:00:00.000Z | 975.76 | 903.71 | 15204800000 | 936.54 | 435803000 | |
937.52 | 2017-03-24T05:00:00.000Z | 1040.47 | 934.36 | 16857000000 | 1038.45 | 491038000 | |
1038.59 | 2017-03-23T05:00:00.000Z | 1058.01 | 1028.93 | 17043400000 | 1050.05 | 248540000 | |
1049.14 | 2017-03-22T05:00:00.000Z | 1120.65 | 1014.21 | 18187100000 | 1120.65 | 380841000 | |
1120.54 | 2017-03-21T05:00:00.000Z | 1122.43 | 1055.36 | 17125600000 | 1055.36 | 337391000 | |
1054.23 | 2017-03-20T05:00:00.000Z | 1063.03 | 1036.68 | 16829800000 | 1037.24 | 286530000 | |
1036.74 | 2017-03-19T05:00:00.000Z | 1069.91 | 976.73 | 15846000000 | 976.73 | 406648000 | |
973.82 | 2017-03-18T05:00:00.000Z | 1114.07 | 957.65 | 17838700000 | 1099.69 | 621302000 | |
1100.23 | 2017-03-17T05:00:00.000Z | 1180.16 | 1099.57 | 19141800000 | 1180.16 | 706599000 | |
1187.81 | 2017-03-16T05:00:00.000Z | 1257.98 | 1152.44 | 20293700000 | 1251.33 | 638568000 | |
1249.61 | 2017-03-15T05:00:00.000Z | 1251.61 | 1239.75 | 20110400000 | 1240.16 | 297805000 | |
1240 | 2017-03-14T05:00:00.000Z | 1244.81 | 1220.72 | 19978200000 | 1232.16 | 245306000 | |
1231.92 | 2017-03-13T05:00:00.000Z | 1237.37 | 1217.03 | 19807700000 | 1221.78 | 380277000 | |
1221.38 | 2017-03-12T06:00:00.000Z | 1226.98 | 1175.36 | 19073300000 | 1176.62 | 227176000 | |
1175.83 | 2017-03-11T06:00:00.000Z | 1193.83 | 1116.32 | 18093700000 | 1116.32 | 283320000 | |
1116.72 | 2017-03-10T06:00:00.000Z | 1270.47 | 1077.25 | 19275300000 | 1189.36 | 563796000 | |
1188.49 | 2017-03-09T06:00:00.000Z | 1197.46 | 1141.23 | 18640900000 | 1150.35 | 212283000 | |
1150 | 2017-03-08T06:00:00.000Z | 1232.16 | 1148.08 | 19819800000 | 1223.23 | 332603000 | |
1223.54 | 2017-03-07T06:00:00.000Z | 1275.55 | 1204.8 | 20627100000 | 1273.21 | 291256000 | |
1272.83 | 2017-03-06T06:00:00.000Z | 1276 | 1264.6 | 20531900000 | 1267.47 | 153657000 | |
1267.12 | 2017-03-05T06:00:00.000Z | 1267.29 | 1238.06 | 20316000000 | 1254.29 | 134127000 | |
1255.15 | 2017-03-04T06:00:00.000Z | 1279.4 | 1230.51 | 20688800000 | 1277.43 | 183270000 | |
1274.99 | 2017-03-03T06:00:00.000Z | 1280.31 | 1250.71 | 20253700000 | 1250.71 | 315739000 | |
1251.01 | 2017-03-02T06:00:00.000Z | 1262.13 | 1215.62 | 19829800000 | 1224.68 | 368275000 | |
1222.5 | 2017-03-01T06:00:00.000Z | 1222.5 | 1179.69 | 19104800000 | 1180.04 | 229057000 | |
1179.97 | 2017-02-28T06:00:00.000Z | 1193.25 | 1171.82 | 19113600000 | 1180.72 | 184956000 | |
1179.97 | 2017-02-27T06:00:00.000Z | 1181.98 | 1163.38 | 18837300000 | 1163.78 | 131570000 | |
1165.2 | 2017-02-26T06:00:00.000Z | 1167.47 | 1130.2 | 18518900000 | 1144.27 | 116486000 | |
1143.84 | 2017-02-25T06:00:00.000Z | 1174.85 | 1124.59 | 18939500000 | 1170.41 | 139961000 | |
1173.68 | 2017-02-24T06:00:00.000Z | 1200.39 | 1131.96 | 18974400000 | 1172.71 | 330759000 | |
1166.72 | 2017-02-23T06:00:00.000Z | 1176.62 | 1116.96 | 18075200000 | 1117.27 | 189454000 | |
1117.44 | 2017-02-22T06:00:00.000Z | 1125.39 | 1100.55 | 18033400000 | 1114.8 | 136100000 | |
1115.3 | 2017-02-21T06:00:00.000Z | 1117.25 | 1076.93 | 17456900000 | 1079.28 | 186869000 | |
1079.98 | 2017-02-20T06:00:00.000Z | 1080.49 | 1041.69 | 16960200000 | 1048.69 | 109478000 | |
1047.87 | 2017-02-19T06:00:00.000Z | 1056.81 | 1043.46 | 17056600000 | 1054.76 | 77423300 | |
1054.42 | 2017-02-18T06:00:00.000Z | 1061.1 | 1046.96 | 16964800000 | 1049.21 | 99073500 | |
1046.21 | 2017-02-17T06:00:00.000Z | 1053.17 | 1025.64 | 16589600000 | 1026.12 | 136474000 | |
1027.44 | 2017-02-16T06:00:00.000Z | 1033.37 | 1007.65 | 16289100000 | 1007.65 | 122277000 | |
1007.48 | 2017-02-15T06:00:00.000Z | 1008.84 | 1001.58 | 16264100000 | 1006.21 | 89759400 | |
1004.55 | 2017-02-14T06:00:00.000Z | 1011.51 | 986.47 | 16028000000 | 991.74 | 137946000 | |
990.64 | 2017-02-13T06:00:00.000Z | 1002.1 | 976 | 16141500000 | 998.88 | 100607000 | |
999.18 | 2017-02-12T06:00:00.000Z | 1004.76 | 996.92 | 16214700000 | 1003.52 | 67530000 | |
1004.45 | 2017-02-11T06:00:00.000Z | 1009.29 | 982.83 | 15976700000 | 988.9 | 102261000 | |
988.67 | 2017-02-10T06:00:00.000Z | 998.9 | 946.69 | 16083600000 | 995.63 | 190452000 | |
994.38 | 2017-02-09T06:00:00.000Z | 1088.99 | 953.34 | 17197100000 | 1064.7 | 407220000 | |
1063.07 | 2017-02-08T06:00:00.000Z | 1078.97 | 1037.49 | 17156700000 | 1062.32 | 201855000 | |
1061.35 | 2017-02-07T06:00:00.000Z | 1061.93 | 1040.14 | 16796600000 | 1040.14 | 146007000 | |
1038.15 | 2017-02-06T06:00:00.000Z | 1044.64 | 1028.16 | 16605400000 | 1028.4 | 111762000 | |
1027.34 | 2017-02-05T06:00:00.000Z | 1043.63 | 1022.37 | 16847400000 | 1043.52 | 114208000 | |
1042.9 | 2017-02-04T06:00:00.000Z | 1045.9 | 1015.16 | 16648800000 | 1031.33 | 155064000 | |
1029.91 | 2017-02-03T06:00:00.000Z | 1033.87 | 1008.79 | 16326100000 | 1011.46 | 201278000 | |
1011.8 | 2017-02-02T06:00:00.000Z | 1013.52 | 983.22 | 15977800000 | 990 | 145821000 | |
989.02 | 2017-02-01T06:00:00.000Z | 989.11 | 970.74 | 15667900000 | 970.94 | 150110000 | |
970.4 | 2017-01-31T06:00:00.000Z | 972.02 | 920.96 | 14859700000 | 920.96 | 164582000 | |
920.38 | 2017-01-30T06:00:00.000Z | 923.05 | 919.47 | 14844900000 | 920.15 | 78227300 | |
919.5 | 2017-01-29T06:00:00.000Z | 923.42 | 919.15 | 14874000000 | 922.07 | 60851700 | |
921.59 | 2017-01-28T06:00:00.000Z | 923.91 | 919.81 | 14835800000 | 919.81 | 68979600 | |
919.75 | 2017-01-27T06:00:00.000Z | 923.22 | 915.85 | 14810400000 | 918.36 | 125594000 | |
917.59 | 2017-01-26T06:00:00.000Z | 919.33 | 902.22 | 14551200000 | 902.39 | 131958000 | |
901.54 | 2017-01-25T06:00:00.000Z | 903.25 | 891.69 | 14380700000 | 891.92 | 120831000 | |
892.69 | 2017-01-24T06:00:00.000Z | 924.14 | 892.29 | 14681400000 | 910.68 | 111349000 | |
921.01 | 2017-01-23T06:00:00.000Z | 928.27 | 916.74 | 14918800000 | 925.5 | 73588600 | |
924.67 | 2017-01-22T06:00:00.000Z | 937.52 | 897.56 | 14863600000 | 922.21 | 116573000 | |
921.79 | 2017-01-21T06:00:00.000Z | 927.37 | 895.53 | 14432000000 | 895.55 | 111158000 | |
895.03 | 2017-01-20T06:00:00.000Z | 899.4 | 887.01 | 14472100000 | 898.17 | 86728400 | |
899.07 | 2017-01-19T06:00:00.000Z | 904.61 | 884.34 | 14311700000 | 888.34 | 105625000 | |
886.62 | 2017-01-18T06:00:00.000Z | 917.5 | 858.3 | 14648900000 | 909.37 | 225677000 | |
907.94 | 2017-01-17T06:00:00.000Z | 910.56 | 830.8 | 13383900000 | 830.95 | 155095000 | |
831.53 | 2017-01-16T06:00:00.000Z | 834.53 | 820.27 | 13234600000 | 821.78 | 82755200 | |
821.8 | 2017-01-15T06:00:00.000Z | 823.31 | 812.87 | 13174300000 | 818.14 | 71013600 | |
818.41 | 2017-01-14T06:00:00.000Z | 835.09 | 812.46 | 13285200000 | 825.14 | 93063300 | |
823.98 | 2017-01-13T06:00:00.000Z | 829 | 780 | 12939100000 | 803.74 | 168968000 | |
804.83 | 2017-01-12T06:00:00.000Z | 826.25 | 755.76 | 12477600000 | 775.18 | 222326000 | |
777.76 | 2017-01-11T06:00:00.000Z | 919.45 | 762.76 | 14615700000 | 908.12 | 310929000 | |
907.68 | 2017-01-10T06:00:00.000Z | 914.87 | 901.06 | 14522600000 | 902.44 | 115808000 | |
902.83 | 2017-01-09T06:00:00.000Z | 913.69 | 879.81 | 14694900000 | 913.24 | 141877000 | |
911.2 | 2017-01-08T06:00:00.000Z | 942.72 | 887.25 | 14611400000 | 908.17 | 158715000 | |
908.59 | 2017-01-07T06:00:00.000Z | 908.59 | 823.56 | 14534400000 | 903.49 | 279550000 | |
902.2 | 2017-01-06T06:00:00.000Z | 1046.81 | 883.94 | 16314100000 | 1014.24 | 351876000 | |
1013.38 | 2017-01-05T06:00:00.000Z | 1191.1 | 910.42 | 18604000000 | 1156.73 | 510199000 | |
1154.73 | 2017-01-04T06:00:00.000Z | 1159.42 | 1044.4 | 16795400000 | 1044.4 | 344946000 | |
1043.84 | 2017-01-03T06:00:00.000Z | 1044.08 | 1021.6 | 16426600000 | 1021.6 | 185168000 | |
1021.75 | 2017-01-02T06:00:00.000Z | 1031.39 | 996.7 | 16055100000 | 998.62 | 222185000 | |
998.33 | 2017-01-01T06:00:00.000Z | 1003.08 | 958.7 | 15491200000 | 963.66 | 147775000 | |
963.74 | 2016-12-31T06:00:00.000Z | 963.74 | 947.24 | 15440700000 | 960.63 | 99135100 | |
961.24 | 2016-12-30T06:00:00.000Z | 972.53 | 934.83 | 15630200000 | 972.53 | 187474000 | |
973.5 | 2016-12-29T06:00:00.000Z | 979.4 | 954.5 | 15670000000 | 975.13 | 199320000 | |
975.92 | 2016-12-28T06:00:00.000Z | 975.92 | 934.83 | 15020500000 | 934.83 | 236630000 | |
933.2 | 2016-12-27T06:00:00.000Z | 940.05 | 904.25 | 14593300000 | 908.35 | 167308000 | |
907.61 | 2016-12-26T06:00:00.000Z | 913.18 | 896.9 | 14407800000 | 896.9 | 123771000 | |
896.18 | 2016-12-25T06:00:00.000Z | 899.65 | 862.42 | 14450100000 | 899.65 | 143665000 | |
898.82 | 2016-12-24T06:00:00.000Z | 923.48 | 886.34 | 14810300000 | 922.18 | 137727000 | |
921.98 | 2016-12-23T06:00:00.000Z | 925.12 | 864.68 | 13888600000 | 864.89 | 275564000 | |
864.54 | 2016-12-22T06:00:00.000Z | 875.78 | 834.15 | 13393800000 | 834.18 | 200027000 | |
834.28 | 2016-12-21T06:00:00.000Z | 834.28 | 799.4 | 12853700000 | 800.64 | 155576000 | |
800.88 | 2016-12-20T06:00:00.000Z | 801.34 | 791.5 | 12717600000 | 792.25 | 99629300 | |
792.71 | 2016-12-19T06:00:00.000Z | 793.61 | 790.32 | 12691100000 | 790.69 | 74886400 | |
790.53 | 2016-12-18T06:00:00.000Z | 794.74 | 788.03 | 12694800000 | 791.01 | 60524400 | |
790.83 | 2016-12-17T06:00:00.000Z | 792.51 | 784.86 | 12599600000 | 785.17 | 78989800 | |
784.91 | 2016-12-16T06:00:00.000Z | 785.03 | 778.96 | 12498800000 | 778.96 | 83608200 | |
778.09 | 2016-12-15T06:00:00.000Z | 781.43 | 777.8 | 12511700000 | 780.07 | 81580100 | |
781.48 | 2016-12-14T06:00:00.000Z | 782.03 | 776.84 | 12512900000 | 780 | 75979000 | |
780.56 | 2016-12-13T06:00:00.000Z | 788.46 | 777.96 | 12521500000 | 780.65 | 81645600 | |
780.09 | 2016-12-12T06:00:00.000Z | 781.92 | 770.04 | 12349800000 | 770.04 | 76571000 | |
769.73 | 2016-12-11T06:00:00.000Z | 774.8 | 765.41 | 12423600000 | 774.75 | 57313400 | |
774.65 | 2016-12-10T06:00:00.000Z | 777.09 | 772.91 | 12394500000 | 773.02 | 53843100 | |
772.79 | 2016-12-09T06:00:00.000Z | 774.53 | 769.65 | 12344000000 | 769.94 | 68705300 | |
770.81 | 2016-12-08T06:00:00.000Z | 774.7 | 765.95 | 12312500000 | 768.08 | 80111900 | |
768.13 | 2016-12-07T06:00:00.000Z | 771.54 | 759.75 | 12248900000 | 764.21 | 96426100 | |
764.22 | 2016-12-06T06:00:00.000Z | 765.62 | 758.72 | 12159400000 | 758.72 | 116218000 | |
758.7 | 2016-12-05T06:00:00.000Z | 773.47 | 751.71 | 12393100000 | 773.39 | 106363000 | |
773.87 | 2016-12-04T06:00:00.000Z | 773.87 | 768.16 | 12363600000 | 771.64 | 60557900 | |
771.15 | 2016-12-03T06:00:00.000Z | 778.25 | 764.86 | 12467800000 | 778.25 | 69547300 | |
777.94 | 2016-12-02T06:00:00.000Z | 781.3 | 757.54 | 12134800000 | 757.54 | 127605000 | |
756.77 | 2016-12-01T06:00:00.000Z | 758.27 | 746.05 | 11949200000 | 746.05 | 80461900 | |
745.69 | 2016-11-30T06:00:00.000Z | 747.93 | 736.26 | 11791600000 | 736.28 | 84070800 | |
735.6 | 2016-11-29T06:00:00.000Z | 737.47 | 734.56 | 11790900000 | 736.33 | 68511100 | |
735.81 | 2016-11-28T06:00:00.000Z | 738.01 | 732.48 | 11727800000 | 732.48 | 61888600 | |
732.03 | 2016-11-27T06:00:00.000Z | 739.02 | 731.09 | 11773800000 | 735.44 | 52601800 | |
735.38 | 2016-11-26T06:00:00.000Z | 742.21 | 729.63 | 11869600000 | 741.51 | 54962700 | |
741.65 | 2016-11-25T06:00:00.000Z | 741.65 | 734.59 | 11851100000 | 740.44 | 67807600 | |
740.29 | 2016-11-24T06:00:00.000Z | 746.83 | 733.49 | 11916500000 | 744.62 | 85919300 | |
744.59 | 2016-11-23T06:00:00.000Z | 752.25 | 738.92 | 12029000000 | 751.74 | 76543800 | |
751.35 | 2016-11-22T06:00:00.000Z | 753.87 | 736.53 | 11834200000 | 739.64 | 129906000 | |
739.25 | 2016-11-21T06:00:00.000Z | 741.72 | 730.51 | 11698900000 | 731.26 | 60802400 | |
731.03 | 2016-11-20T06:00:00.000Z | 755.48 | 717.94 | 12027500000 | 751.88 | 154116000 | |
751.62 | 2016-11-19T06:00:00.000Z | 756.24 | 744.47 | 12025400000 | 751.83 | 110608000 | |
751.59 | 2016-11-18T06:00:00.000Z | 752.88 | 736.89 | 11846000000 | 740.71 | 87363100 | |
740.98 | 2016-11-17T06:00:00.000Z | 755.64 | 739.51 | 11911300000 | 744.88 | 108579000 | |
744.2 | 2016-11-16T06:00:00.000Z | 747.62 | 709.04 | 11370700000 | 711.17 | 141294000 | |
711.62 | 2016-11-15T06:00:00.000Z | 715.72 | 705.26 | 11283400000 | 705.79 | 72038500 | |
705.02 | 2016-11-14T06:00:00.000Z | 706.28 | 699.81 | 11214600000 | 702 | 62993000 | |
702.03 | 2016-11-13T06:00:00.000Z | 705.26 | 687.32 | 11264500000 | 705.2 | 80318100 | |
705.05 | 2016-11-12T06:00:00.000Z | 717.15 | 704.03 | 11447700000 | 716.75 | 64622500 | |
716.41 | 2016-11-11T06:00:00.000Z | 718.32 | 714.41 | 11427200000 | 715.55 | 63119700 | |
715.53 | 2016-11-10T06:00:00.000Z | 723.02 | 711.21 | 11542100000 | 722.84 | 68807800 | |
723.27 | 2016-11-09T06:00:00.000Z | 740.05 | 708.61 | 11333000000 | 709.83 | 132429000 | |
709.85 | 2016-11-08T06:00:00.000Z | 712.99 | 702.39 | 11224000000 | 703.09 | 79660800 | |
703.13 | 2016-11-07T06:00:00.000Z | 710.74 | 699.9 | 11344800000 | 710.74 | 65047100 | |
711.52 | 2016-11-06T05:00:00.000Z | 714.26 | 699.56 | 11233000000 | 703.81 | 59902200 | |
703.42 | 2016-11-05T05:00:00.000Z | 707.51 | 697.74 | 11227200000 | 703.52 | 53752300 | |
703.24 | 2016-11-04T05:00:00.000Z | 706.93 | 685.56 | 10996400000 | 689.12 | 99907700 | |
688.7 | 2016-11-03T05:00:00.000Z | 745.77 | 678.16 | 11844300000 | 742.35 | 172808000 | |
740.83 | 2016-11-02T05:00:00.000Z | 740.83 | 722.35 | 11647200000 | 730.07 | 84865200 | |
729.79 | 2016-11-01T05:00:00.000Z | 736.45 | 701.34 | 11187700000 | 701.34 | 130527000 | |
700.97 | 2016-10-31T05:00:00.000Z | 709.29 | 691.68 | 11207200000 | 702.64 | 97064400 | |
701.86 | 2016-10-30T05:00:00.000Z | 714.12 | 696.48 | 11388800000 | 714.12 | 100665000 | |
714.48 | 2016-10-29T05:00:00.000Z | 720.4 | 690.05 | 11007600000 | 690.29 | 134761000 | |
689.65 | 2016-10-28T05:00:00.000Z | 690.44 | 684.16 | 10969800000 | 688 | 81145500 | |
688.31 | 2016-10-27T05:00:00.000Z | 688.59 | 678.04 | 10812500000 | 678.21 | 96105300 | |
678.3 | 2016-10-26T05:00:00.000Z | 679.73 | 657.68 | 10484000000 | 657.68 | 88877100 | |
657.59 | 2016-10-25T05:00:00.000Z | 664.42 | 653.7 | 10424300000 | 654 | 90378800 | |
653.76 | 2016-10-24T05:00:00.000Z | 657.25 | 652.6 | 10473500000 | 657.16 | 62218200 | |
657.07 | 2016-10-23T05:00:00.000Z | 661.13 | 653.89 | 10479700000 | 657.62 | 54474600 | |
657.29 | 2016-10-22T05:00:00.000Z | 658.2 | 632.85 | 10088400000 | 633.14 | 78556500 | |
632.83 | 2016-10-21T05:00:00.000Z | 634.09 | 630.69 | 10050300000 | 630.83 | 55951000 | |
630.86 | 2016-10-20T05:00:00.000Z | 631.92 | 628.26 | 10046700000 | 630.66 | 56957300 | |
630.52 | 2016-10-19T05:00:00.000Z | 638.87 | 628.01 | 10164800000 | 638.13 | 69381700 | |
637.96 | 2016-10-18T05:00:00.000Z | 640.74 | 636 | 10184000000 | 639.41 | 65546700 | |
639.19 | 2016-10-17T05:00:00.000Z | 642.33 | 638.66 | 10221300000 | 641.82 | 58063600 | |
641.63 | 2016-10-16T05:00:00.000Z | 642.9 | 638.9 | 10176800000 | 639.08 | 40298100 | |
638.65 | 2016-10-15T05:00:00.000Z | 642.1 | 637.39 | 10195200000 | 640.31 | 39035400 | |
640.38 | 2016-10-14T05:00:00.000Z | 641.28 | 637.01 | 10141600000 | 637.01 | 58144600 | |
636.79 | 2016-10-13T05:00:00.000Z | 638.83 | 635.03 | 10125100000 | 636.03 | 61620700 | |
636.19 | 2016-10-12T05:00:00.000Z | 641.34 | 635.97 | 10201000000 | 640.87 | 92370200 | |
641.07 | 2016-10-11T05:00:00.000Z | 642.08 | 618.5 | 9855650000 | 619.24 | 103590000 | |
618.99 | 2016-10-10T05:00:00.000Z | 621.32 | 616.2 | 9816270000 | 616.82 | 67481100 | |
616.75 | 2016-10-09T05:00:00.000Z | 619.2 | 616.61 | 9852480000 | 619.17 | 39243400 | |
619.11 | 2016-10-08T05:00:00.000Z | 619.85 | 617.34 | 9822100000 | 617.34 | 42345900 | |
617.12 | 2016-10-07T05:00:00.000Z | 617.91 | 611.82 | 9745740000 | 612.61 | 64071400 | |
613.02 | 2016-10-06T05:00:00.000Z | 613.82 | 611.47 | 9742370000 | 612.47 | 56812100 | |
612.51 | 2016-10-05T05:00:00.000Z | 613.81 | 609.62 | 9705320000 | 610.22 | 68077500 | |
610.2 | 2016-10-04T05:00:00.000Z | 612.05 | 609.48 | 9733330000 | 612.05 | 49801600 | |
612.13 | 2016-10-03T05:00:00.000Z | 612.57 | 610.46 | 9714980000 | 610.97 | 46798300 | |
610.89 | 2016-10-02T05:00:00.000Z | 614 | 609.68 | 9761330000 | 613.95 | 39249800 | |
613.98 | 2016-10-01T05:00:00.000Z | 615.24 | 609.93 | 9696280000 | 609.93 | 56357000 | |
609.74 | 2016-09-30T05:00:00.000Z | 609.74 | 604.14 | 9628250000 | 605.72 | 56122400 | |
605.69 | 2016-09-29T05:00:00.000Z | 606.82 | 604.85 | 9616160000 | 605.02 | 55658600 | |
604.73 | 2016-09-28T05:00:00.000Z | 606.59 | 604.61 | 9634530000 | 606.24 | 48722600 | |
606.17 | 2016-09-27T05:00:00.000Z | 608.25 | 604.11 | 9661590000 | 608.02 | 49422400 | |
608.04 | 2016-09-26T05:00:00.000Z | 608.14 | 600.35 | 9545830000 | 600.81 | 59153800 | |
600.83 | 2016-09-25T05:00:00.000Z | 603.38 | 599.71 | 9575360000 | 602.75 | 33977800 | |
602.63 | 2016-09-24T05:00:00.000Z | 604.58 | 602.04 | 9577520000 | 602.96 | 35359500 | |
602.84 | 2016-09-23T05:00:00.000Z | 603.21 | 595.79 | 9469130000 | 596.2 | 51067000 | |
596.3 | 2016-09-22T05:00:00.000Z | 598.49 | 596.21 | 9485280000 | 597.28 | 67085300 | |
597.15 | 2016-09-21T05:00:00.000Z | 603.59 | 595.88 | 9584260000 | 603.59 | 82776200 | |
608.31 | 2016-09-20T05:00:00.000Z | 609.52 | 607.94 | 9673140000 | 609.25 | 72710900 | |
609.23 | 2016-09-19T05:00:00.000Z | 610.93 | 608.27 | 9681960000 | 609.87 | 54796400 | |
609.87 | 2016-09-18T05:00:00.000Z | 610.16 | 605.86 | 9623950000 | 606.28 | 48679400 | |
605.98 | 2016-09-17T05:00:00.000Z | 607.86 | 605.19 | 9637600000 | 607.22 | 37140300 | |
606.97 | 2016-09-16T05:00:00.000Z | 609.26 | 606.74 | 9637020000 | 607.25 | 64963400 | |
607.15 | 2016-09-15T05:00:00.000Z | 611.09 | 607.15 | 9688940000 | 610.59 | 59464600 | |
610.68 | 2016-09-14T05:00:00.000Z | 611.95 | 608.41 | 9660080000 | 608.84 | 47877700 | |
609.24 | 2016-09-13T05:00:00.000Z | 611.19 | 606.92 | 9645930000 | 608.02 | 86920600 | |
608.24 | 2016-09-12T05:00:00.000Z | 608.46 | 605.41 | 9628560000 | 607 | 72812300 | |
606.72 | 2016-09-11T05:00:00.000Z | 628.82 | 600.51 | 9887780000 | 623.42 | 73610800 | |
623.51 | 2016-09-10T05:00:00.000Z | 625.1 | 622.39 | 9878730000 | 622.93 | 45016800 | |
622.86 | 2016-09-09T05:00:00.000Z | 626.83 | 620.26 | 9931980000 | 626.35 | 64550200 | |
626.32 | 2016-09-08T05:00:00.000Z | 628.77 | 613.84 | 9745120000 | 614.63 | 86713000 | |
614.54 | 2016-09-07T05:00:00.000Z | 614.54 | 608.51 | 9679610000 | 610.57 | 75032400 | |
610.44 | 2016-09-06T05:00:00.000Z | 610.83 | 605.09 | 9614140000 | 606.51 | 78529100 | |
606.59 | 2016-09-05T05:00:00.000Z | 609.05 | 602.24 | 9652490000 | 608.99 | 82446800 | |
608.63 | 2016-09-04T05:00:00.000Z | 611.84 | 596.85 | 9486370000 | 598.59 | 97942900 | |
598.21 | 2016-09-03T05:00:00.000Z | 599.5 | 574.06 | 9120440000 | 575.55 | 159014000 | |
575.54 | 2016-09-02T05:00:00.000Z | 575.64 | 570.81 | 9069550000 | 572.41 | 79910800 | |
572.3 | 2016-09-01T05:00:00.000Z | 576.31 | 571.81 | 9118280000 | 575.55 | 76923400 | |
575.47 | 2016-08-31T05:00:00.000Z | 577.86 | 573.64 | 9149730000 | 577.59 | 75840900 | |
577.5 | 2016-08-30T05:00:00.000Z | 578.36 | 574.11 | 9093530000 | 574.11 | 70342400 | |
574.11 | 2016-08-29T05:00:00.000Z | 576.28 | 573.47 | 9091830000 | 574.07 | 110398000 | |
573.91 | 2016-08-28T05:00:00.000Z | 574.04 | 569.74 | 9023610000 | 569.83 | 86301600 | |
569.95 | 2016-08-27T05:00:00.000Z | 579.85 | 568.63 | 9174990000 | 579.45 | 59698300 | |
579.65 | 2016-08-26T05:00:00.000Z | 580.62 | 576.86 | 9147170000 | 577.75 | 48856800 | |
577.76 | 2016-08-25T05:00:00.000Z | 580.45 | 575.17 | 9184700000 | 580.18 | 136130000 | |
580.18 | 2016-08-24T05:00:00.000Z | 583.59 | 579.86 | 9234800000 | 583.41 | 56328200 | |
583.41 | 2016-08-23T05:00:00.000Z | 589.47 | 581.63 | 9286930000 | 586.77 | 85349200 | |
586.75 | 2016-08-22T05:00:00.000Z | 588.45 | 580.59 | 9199410000 | 581.31 | 72844000 | |
581.31 | 2016-08-21T05:00:00.000Z | 584.16 | 580.22 | 9208210000 | 581.94 | 38299400 | |
581.7 | 2016-08-20T05:00:00.000Z | 582.82 | 575.46 | 9114500000 | 576.08 | 45301400 | |
575.63 | 2016-08-19T05:00:00.000Z | 578.24 | 574.18 | 9085820000 | 574.34 | 50631600 | |
574.32 | 2016-08-18T05:00:00.000Z | 577.79 | 573.43 | 9074760000 | 573.71 | 59896600 | |
573.22 | 2016-08-17T05:00:00.000Z | 580.89 | 571.43 | 9138030000 | 577.76 | 54443000 | |
577.44 | 2016-08-16T05:00:00.000Z | 581.74 | 566.72 | 8970770000 | 567.24 | 58405200 | |
567.24 | 2016-08-15T05:00:00.000Z | 573.58 | 563.24 | 9021180000 | 570.49 | 57262300 | |
570.47 | 2016-08-14T05:00:00.000Z | 585.67 | 564.78 | 9258730000 | 585.59 | 60851100 | |
585.59 | 2016-08-13T05:00:00.000Z | 589.77 | 584.98 | 9285530000 | 587.36 | 43563000 | |
587.56 | 2016-08-12T05:00:00.000Z | 589.91 | 583.81 | 9307250000 | 588.8 | 69218000 | |
589.12 | 2016-08-11T05:00:00.000Z | 597.54 | 589.12 | 9358770000 | 592.12 | 74514400 | |
592.1 | 2016-08-10T05:00:00.000Z | 599.98 | 586.37 | 9286960000 | 587.65 | 102905000 | |
587.8 | 2016-08-09T05:00:00.000Z | 591.09 | 584.79 | 9339660000 | 591.04 | 92228100 | |
591.05 | 2016-08-08T05:00:00.000Z | 592.99 | 588.05 | 9365440000 | 592.74 | 61194100 | |
592.69 | 2016-08-07T05:00:00.000Z | 597.51 | 586.82 | 9285940000 | 587.77 | 82398400 | |
587.78 | 2016-08-06T05:00:00.000Z | 588.4 | 569.47 | 9083510000 | 575.03 | 80797300 | |
575.04 | 2016-08-05T05:00:00.000Z | 578.28 | 569.98 | 9133690000 | 578.28 | 66127900 | |
578.29 | 2016-08-04T05:00:00.000Z | 579.5 | 565.78 | 8943870000 | 566.33 | 125292000 | |
566.36 | 2016-08-03T05:00:00.000Z | 573.36 | 541.55 | 8663670000 | 548.66 | 207982000 | |
547.47 | 2016-08-02T05:00:00.000Z | 612.85 | 531.33 | 9574320000 | 606.4 | 330933000 | |
606.27 | 2016-08-01T05:00:00.000Z | 626.12 | 605.88 | 9860620000 | 624.6 | 121887000 | |
624.68 | 2016-07-31T05:00:00.000Z | 655.28 | 624.37 | 10340900000 | 655.1 | 110818000 | |
655.05 | 2016-07-30T05:00:00.000Z | 658.22 | 654.21 | 10370100000 | 657.01 | 38456100 | |
656.99 | 2016-07-29T05:00:00.000Z | 657.8 | 654.79 | 10338900000 | 655.11 | 60703500 | |
655.03 | 2016-07-28T05:00:00.000Z | 657.6 | 654.49 | 10328100000 | 654.49 | 86428400 | |
654.35 | 2016-07-27T05:00:00.000Z | 657.46 | 648.45 | 10281900000 | 651.63 | 147461000 | |
651.78 | 2016-07-26T05:00:00.000Z | 656.23 | 645.88 | 10321900000 | 654.23 | 225135000 | |
654.1 | 2016-07-25T05:00:00.000Z | 661.83 | 653.39 | 10431900000 | 661.26 | 78176500 | |
661.28 | 2016-07-24T05:00:00.000Z | 663.11 | 652.79 | 10338600000 | 655.41 | 118184000 | |
655.56 | 2016-07-23T05:00:00.000Z | 656.37 | 648.52 | 10263700000 | 650.73 | 69532200 | |
650.62 | 2016-07-22T05:00:00.000Z | 666.58 | 646.72 | 10486600000 | 664.92 | 134169000 | |
665.01 | 2016-07-21T05:00:00.000Z | 666.22 | 660.41 | 10490300000 | 665.23 | 60491800 | |
665.68 | 2016-07-20T05:00:00.000Z | 672.93 | 663.36 | 10608600000 | 672.81 | 94636400 | |
672.86 | 2016-07-19T05:00:00.000Z | 673.28 | 667.63 | 10606500000 | 672.74 | 61203300 | |
673.11 | 2016-07-18T05:00:00.000Z | 681.55 | 668.63 | 10716800000 | 679.81 | 69465000 | |
679.46 | 2016-07-17T05:00:00.000Z | 682.37 | 661.99 | 10434700000 | 661.99 | 74407900 | |
660.77 | 2016-07-16T05:00:00.000Z | 666.46 | 659.33 | 10461700000 | 663.78 | 50330200 | |
663.25 | 2016-07-15T05:00:00.000Z | 667.08 | 659.04 | 10387900000 | 659.17 | 81673100 | |
658.08 | 2016-07-14T05:00:00.000Z | 662.9 | 652.92 | 10288400000 | 652.92 | 98511400 | |
654.47 | 2016-07-13T05:00:00.000Z | 668.7 | 654.47 | 10474500000 | 664.8 | 131449000 | |
664.55 | 2016-07-12T05:00:00.000Z | 675.26 | 646.78 | 10213100000 | 648.28 | 138173000 | |
647.66 | 2016-07-11T05:00:00.000Z | 659.63 | 644.98 | 10215200000 | 648.48 | 107910000 | |
649.36 | 2016-07-10T05:00:00.000Z | 652.29 | 641.26 | 10247300000 | 650.6 | 102532000 | |
650.96 | 2016-07-09T05:00:00.000Z | 666.38 | 633.4 | 10493800000 | 666.38 | 180536000 | |
666.52 | 2016-07-08T05:00:00.000Z | 666.71 | 636.47 | 10086900000 | 640.69 | 141970000 | |
640.56 | 2016-07-07T05:00:00.000Z | 682.43 | 611.83 | 10673400000 | 678.09 | 258091000 | |
677.33 | 2016-07-06T05:00:00.000Z | 681.9 | 670.42 | 10550300000 | 670.42 | 134961000 | |
670.63 | 2016-07-05T05:00:00.000Z | 683.49 | 665.07 | 10749100000 | 683.21 | 130476000 | |
683.66 | 2016-07-04T05:00:00.000Z | 683.66 | 650.51 | 10362700000 | 658.8 | 92008400 | |
658.66 | 2016-07-03T05:00:00.000Z | 704.97 | 649.01 | 11086100000 | 704.97 | 129512000 | |
703.7 | 2016-07-02T05:00:00.000Z | 703.7 | 676.4 | 10639600000 | 676.73 | 112354000 | |
676.3 | 2016-07-01T05:00:00.000Z | 686.15 | 669.59 | 10570600000 | 672.51 | 134431000 | |
673.34 | 2016-06-30T05:00:00.000Z | 675.4 | 636.61 | 10066400000 | 640.59 | 138980000 | |
639.89 | 2016-06-29T05:00:00.000Z | 644.68 | 628.28 | 10119600000 | 644.12 | 142456000 | |
647 | 2016-06-28T05:00:00.000Z | 659.25 | 637.77 | 10336800000 | 658.1 | 138385000 | |
655.27 | 2016-06-27T05:00:00.000Z | 655.27 | 620.52 | 9882840000 | 629.35 | 122134000 | |
629.37 | 2016-06-26T05:00:00.000Z | 665.98 | 616.93 | 10454900000 | 665.93 | 109225000 | |
665.12 | 2016-06-25T05:00:00.000Z | 691.73 | 646.56 | 10442000000 | 665.28 | 126656000 | |
665.3 | 2016-06-24T05:00:00.000Z | 681.73 | 625.27 | 9816730000 | 625.58 | 224317000 | |
623.98 | 2016-06-23T05:00:00.000Z | 629.33 | 558.14 | 9373190000 | 597.44 | 253462000 | |
596.12 | 2016-06-22T05:00:00.000Z | 678.67 | 587.48 | 10445300000 | 665.91 | 266393000 | |
666.65 | 2016-06-21T05:00:00.000Z | 735.88 | 639.07 | 11540000000 | 735.88 | 309944000 | |
737.23 | 2016-06-20T05:00:00.000Z | 764.08 | 732.73 | 11976700000 | 763.93 | 174511000 | |
763.78 | 2016-06-19T05:00:00.000Z | 766.62 | 745.63 | 11859800000 | 756.69 | 136185000 | |
756.23 | 2016-06-18T05:00:00.000Z | 777.99 | 733.93 | 11732600000 | 748.76 | 252718000 | |
748.91 | 2016-06-17T05:00:00.000Z | 775.36 | 716.56 | 12038900000 | 768.49 | 363321000 | |
766.31 | 2016-06-16T05:00:00.000Z | 773.72 | 696.52 | 10908900000 | 696.52 | 271634000 | |
694.47 | 2016-06-15T05:00:00.000Z | 696.3 | 672.56 | 10736600000 | 685.68 | 99223800 | |
685.56 | 2016-06-14T05:00:00.000Z | 704.5 | 662.8 | 11028900000 | 704.5 | 186694000 | |
704.38 | 2016-06-13T05:00:00.000Z | 716 | 664.49 | 10511900000 | 671.65 | 243295000 | |
672.78 | 2016-06-12T05:00:00.000Z | 684.84 | 607.04 | 9539850000 | 609.68 | 277085000 | |
606.73 | 2016-06-11T05:00:00.000Z | 607.12 | 578.67 | 9052360000 | 578.67 | 82357000 | |
577.47 | 2016-06-10T05:00:00.000Z | 579.13 | 573.33 | 9005920000 | 575.84 | 66991900 | |
574.63 | 2016-06-09T05:00:00.000Z | 582.2 | 570.95 | 9103080000 | 582.2 | 71301000 | |
581.64 | 2016-06-08T05:00:00.000Z | 582.84 | 573.13 | 9022250000 | 577.17 | 80265800 | |
576.6 | 2016-06-07T05:00:00.000Z | 590.26 | 567.51 | 9149580000 | 585.45 | 107770000 | |
585.54 | 2016-06-06T05:00:00.000Z | 586.47 | 574.6 | 8977700000 | 574.6 | 72138900 | |
574.98 | 2016-06-05T05:00:00.000Z | 582.81 | 569.18 | 8955060000 | 573.31 | 68874100 | |
572.73 | 2016-06-04T05:00:00.000Z | 590.13 | 564.24 | 8897080000 | 569.71 | 94925300 | |
569.19 | 2016-06-03T05:00:00.000Z | 574.64 | 536.92 | 8395070000 | 537.68 | 122020000 | |
537.97 | 2016-06-02T05:00:00.000Z | 540.35 | 533.08 | 8375000000 | 536.51 | 60378200 | |
536.92 | 2016-06-01T05:00:00.000Z | 543.08 | 525.64 | 8288680000 | 531.11 | 86061800 | |
531.39 | 2016-05-31T05:00:00.000Z | 546.62 | 520.66 | 8335100000 | 534.19 | 138450000 | |
533.86 | 2016-05-30T05:00:00.000Z | 544.35 | 522.96 | 8243960000 | 528.47 | 87958700 | |
526.23 | 2016-05-29T05:00:00.000Z | 553.96 | 512.18 | 8226500000 | 527.48 | 148737000 | |
530.04 | 2016-05-28T05:00:00.000Z | 533.47 | 472.7 | 7375780000 | 473.03 | 181199000 | |
473.46 | 2016-05-27T05:00:00.000Z | 478.15 | 453.52 | 7070010000 | 453.52 | 164781000 | |
453.38 | 2016-05-26T05:00:00.000Z | 453.64 | 447.9 | 7008500000 | 449.67 | 65203800 | |
449.6 | 2016-05-25T05:00:00.000Z | 450.3 | 446.06 | 6950690000 | 446.06 | 65231000 | |
445.98 | 2016-05-24T05:00:00.000Z | 447.1 | 443.93 | 6921460000 | 444.29 | 65783100 | |
444.15 | 2016-05-23T05:00:00.000Z | 444.35 | 438.82 | 6842470000 | 439.35 | 50582500 | |
439.32 | 2016-05-22T05:00:00.000Z | 443.43 | 439.04 | 6900700000 | 443.22 | 39657600 | |
443.19 | 2016-05-21T05:00:00.000Z | 443.78 | 441.71 | 6895230000 | 442.97 | 42762300 | |
442.68 | 2016-05-20T05:00:00.000Z | 444.05 | 437.39 | 6813080000 | 437.79 | 81987900 | |
438.71 | 2016-05-19T05:00:00.000Z | 454.63 | 438.71 | 7072090000 | 454.52 | 96027400 | |
454.62 | 2016-05-18T05:00:00.000Z | 456 | 453.3 | 7057390000 | 453.69 | 86850100 | |
453.78 | 2016-05-17T05:00:00.000Z | 455.07 | 453.61 | 7060730000 | 454.01 | 64100300 | |
454.16 | 2016-05-16T05:00:00.000Z | 458.2 | 452.94 | 7114740000 | 457.59 | 59171500 | |
457.57 | 2016-05-15T05:00:00.000Z | 458.69 | 455.46 | 7084760000 | 455.76 | 28514000 | |
455.67 | 2016-05-14T05:00:00.000Z | 456.84 | 454.79 | 7084100000 | 455.82 | 37209000 | |
455.67 | 2016-05-13T05:00:00.000Z | 457.06 | 453.45 | 7067270000 | 454.85 | 60845000 | |
454.77 | 2016-05-12T05:00:00.000Z | 454.95 | 449.25 | 7028330000 | 452.45 | 59849300 | |
452.73 | 2016-05-11T05:00:00.000Z | 454.58 | 450.86 | 7002230000 | 450.86 | 50605200 | |
450.89 | 2016-05-10T05:00:00.000Z | 461.93 | 448.95 | 7150370000 | 460.52 | 58956100 | |
460.48 | 2016-05-09T05:00:00.000Z | 462.48 | 456.53 | 7112510000 | 458.21 | 55493100 | |
458.55 | 2016-05-08T05:00:00.000Z | 459.42 | 455.98 | 7114060000 | 458.43 | 40315000 | |
458.54 | 2016-05-07T05:00:00.000Z | 460.68 | 457.32 | 7131120000 | 459.64 | 38364500 | |
459.6 | 2016-05-06T05:00:00.000Z | 461.38 | 447.07 | 6947800000 | 447.94 | 72796800 | |
447.98 | 2016-05-05T05:00:00.000Z | 448.51 | 445.88 | 6926990000 | 446.71 | 50440800 | |
446.72 | 2016-05-04T05:00:00.000Z | 450.38 | 445.63 | 6978950000 | 450.18 | 50407300 | |
450.3 | 2016-05-03T05:00:00.000Z | 451.1 | 442.62 | 6892690000 | 444.73 | 59366400 | |
444.67 | 2016-05-02T05:00:00.000Z | 452.44 | 441.78 | 7002610000 | 451.93 | 92127000 | |
451.88 | 2016-05-01T05:00:00.000Z | 452.48 | 447.93 | 6947430000 | 448.48 | 40660100 | |
448.32 | 2016-04-30T05:00:00.000Z | 455.59 | 447.7 | 7049460000 | 455.18 | 69322600 | |
455.1 | 2016-04-29T05:00:00.000Z | 455.38 | 446.02 | 6958330000 | 449.41 | 49258500 | |
449.01 | 2016-04-28T05:00:00.000Z | 449.55 | 436.65 | 6889170000 | 445.04 | 74064700 | |
444.69 | 2016-04-27T05:00:00.000Z | 467.08 | 444.13 | 7216190000 | 466.26 | 93564900 | |
466.09 | 2016-04-26T05:00:00.000Z | 467.96 | 461.62 | 7143060000 | 461.65 | 78971900 | |
461.43 | 2016-04-25T05:00:00.000Z | 466.62 | 453.59 | 7102490000 | 459.12 | 87091800 | |
458.56 | 2016-04-24T05:00:00.000Z | 460.15 | 448.93 | 6968570000 | 450.56 | 68198400 | |
450.28 | 2016-04-23T05:00:00.000Z | 450.28 | 444.33 | 6894280000 | 445.86 | 50485400 | |
445.74 | 2016-04-22T05:00:00.000Z | 449.81 | 444.15 | 6951860000 | 449.69 | 58804400 | |
449.43 | 2016-04-21T05:00:00.000Z | 450.55 | 440.95 | 6822320000 | 441.42 | 68204700 | |
441.39 | 2016-04-20T05:00:00.000Z | 443.05 | 434.41 | 6726370000 | 435.32 | 72890100 | |
435.51 | 2016-04-19T05:00:00.000Z | 436.02 | 428.1 | 6622450000 | 428.7 | 52810500 | |
428.59 | 2016-04-18T05:00:00.000Z | 429.27 | 427.09 | 6604150000 | 427.61 | 55670900 | |
427.4 | 2016-04-17T05:00:00.000Z | 431.37 | 426.08 | 6649170000 | 430.64 | 52125900 | |
430.57 | 2016-04-16T05:00:00.000Z | 432.63 | 428.98 | 6631310000 | 429.57 | 39392800 | |
429.71 | 2016-04-15T05:00:00.000Z | 429.93 | 424.43 | 6550350000 | 424.43 | 54801500 | |
424.28 | 2016-04-14T05:00:00.000Z | 425.37 | 423.01 | 6541030000 | 423.94 | 45281000 | |
423.73 | 2016-04-13T05:00:00.000Z | 426.66 | 422.92 | 6565470000 | 425.63 | 69060400 | |
425.19 | 2016-04-12T05:00:00.000Z | 427.28 | 422.84 | 6520870000 | 422.84 | 70728800 | |
422.48 | 2016-04-11T05:00:00.000Z | 422.74 | 420.53 | 6504290000 | 421.87 | 50747500 | |
421.56 | 2016-04-10T05:00:00.000Z | 422.44 | 419.26 | 6467330000 | 419.59 | 73478600 | |
419.41 | 2016-04-09T05:00:00.000Z | 420.89 | 416.51 | 6484410000 | 420.81 | 49792700 | |
420.35 | 2016-04-08T05:00:00.000Z | 425.36 | 419.63 | 6515190000 | 422.91 | 63454700 | |
422.75 | 2016-04-07T05:00:00.000Z | 423.66 | 420.52 | 6524680000 | 423.62 | 57858600 | |
423.41 | 2016-04-06T05:00:00.000Z | 424.53 | 422.73 | 6533260000 | 424.28 | 59091000 | |
424.03 | 2016-04-05T05:00:00.000Z | 424.26 | 420.61 | 6481350000 | 421.02 | 60718000 | |
421.44 | 2016-04-04T05:00:00.000Z | 422.34 | 419.6 | 6483910000 | 421.3 | 50634300 | |
420.9 | 2016-04-03T05:00:00.000Z | 421.58 | 419.7 | 6480470000 | 421.17 | 38053700 | |
420.87 | 2016-04-02T05:00:00.000Z | 422.08 | 418.42 | 6436700000 | 418.42 | 45681200 | |
417.96 | 2016-04-01T05:00:00.000Z | 418.17 | 415.83 | 6409540000 | 416.76 | 51235700 | |
416.73 | 2016-03-31T05:00:00.000Z | 418.37 | 415.26 | 6385140000 | 415.26 | 60215200 | |
414.82 | 2016-03-30T05:00:00.000Z | 416.83 | 412.5 | 6407840000 | 416.83 | 66034100 | |
416.52 | 2016-03-29T05:00:00.000Z | 426.2 | 412.68 | 6521010000 | 424.3 | 75411500 | |
424.23 | 2016-03-28T05:00:00.000Z | 426.86 | 423.29 | 6553700000 | 426.55 | 68522800 | |
426.76 | 2016-03-27T05:00:00.000Z | 428.8 | 417.71 | 6423040000 | 418.14 | 71229400 | |
417.94 | 2016-03-26T05:00:00.000Z | 418.99 | 416.26 | 6409500000 | 417.37 | 44650400 | |
417.18 | 2016-03-25T05:00:00.000Z | 418.08 | 415.56 | 6394850000 | 416.51 | 52560000 | |
416.39 | 2016-03-24T05:00:00.000Z | 418.68 | 415.49 | 6422730000 | 418.42 | 68346700 | |
418.04 | 2016-03-23T05:00:00.000Z | 419.27 | 417.36 | 6417130000 | 418.16 | 61444200 | |
418.09 | 2016-03-22T05:00:00.000Z | 418.38 | 412.53 | 6338430000 | 413.13 | 66813300 | |
413.31 | 2016-03-21T05:00:00.000Z | 413.42 | 410.38 | 6341380000 | 413.42 | 61655400 | |
413.75 | 2016-03-20T05:00:00.000Z | 414.63 | 410.4 | 6293610000 | 410.4 | 45947900 | |
410.44 | 2016-03-19T05:00:00.000Z | 410.98 | 407.23 | 6274790000 | 409.26 | 58423000 | |
409.55 | 2016-03-18T05:00:00.000Z | 420.55 | 406.14 | 6446330000 | 420.55 | 104940000 | |
420.62 | 2016-03-17T05:00:00.000Z | 421 | 417.89 | 6404130000 | 417.89 | 83528600 | |
417.01 | 2016-03-16T05:00:00.000Z | 417.69 | 415.91 | 6387190000 | 416.89 | 65185800 | |
416.83 | 2016-03-15T05:00:00.000Z | 418.13 | 414.99 | 6377870000 | 416.39 | 66781700 | |
416.44 | 2016-03-14T05:00:00.000Z | 416.68 | 414.2 | 6342780000 | 414.2 | 95259400 | |
414.06 | 2016-03-13T06:00:00.000Z | 416.6 | 411.64 | 6302330000 | 411.65 | 74322800 | |
411.62 | 2016-03-12T06:00:00.000Z | 421.8 | 410.09 | 6453260000 | 421.61 | 92712900 | |
421.69 | 2016-03-11T06:00:00.000Z | 423.93 | 417.01 | 6384740000 | 417.24 | 73969700 | |
417.13 | 2016-03-10T06:00:00.000Z | 417.51 | 413.25 | 6344960000 | 414.74 | 81022900 | |
414.86 | 2016-03-09T06:00:00.000Z | 416.03 | 411.61 | 6330230000 | 413.89 | 70012300 | |
413.97 | 2016-03-08T06:00:00.000Z | 416.24 | 411.09 | 6337370000 | 414.46 | 70311700 | |
414.32 | 2016-03-07T06:00:00.000Z | 415.92 | 406.31 | 6233430000 | 407.76 | 85762400 | |
407.71 | 2016-03-06T06:00:00.000Z | 411.91 | 395.78 | 6121400000 | 400.52 | 91212500 | |
400.57 | 2016-03-05T06:00:00.000Z | 411.26 | 394.04 | 6276610000 | 410.78 | 135385000 | |
410.94 | 2016-03-04T06:00:00.000Z | 425.18 | 410.94 | 6443890000 | 421.84 | 90856100 | |
421.65 | 2016-03-03T06:00:00.000Z | 425.37 | 419.41 | 6474150000 | 423.91 | 100484000 | |
423.99 | 2016-03-02T06:00:00.000Z | 435.92 | 423.99 | 6643810000 | 435.13 | 74955300 | |
435.12 | 2016-03-01T06:00:00.000Z | 439.65 | 432.32 | 6684800000 | 437.92 | 74895800 | |
437.7 | 2016-02-29T06:00:00.000Z | 441.51 | 431.69 | 6614980000 | 433.44 | 60694700 | |
433.5 | 2016-02-28T06:00:00.000Z | 435.68 | 423.82 | 6600310000 | 432.57 | 53033400 | |
432.52 | 2016-02-27T06:00:00.000Z | 434.23 | 428.1 | 6602810000 | 432.84 | 41893600 | |
432.15 | 2016-02-26T06:00:00.000Z | 432.15 | 421.62 | 6476080000 | 424.63 | 61486000 | |
424.54 | 2016-02-25T06:00:00.000Z | 427.72 | 420.42 | 6480650000 | 425.04 | 70798000 | |
424.95 | 2016-02-24T06:00:00.000Z | 425.55 | 413.91 | 6417190000 | 420.96 | 67743700 | |
420.74 | 2016-02-23T06:00:00.000Z | 439.86 | 417.82 | 6679400000 | 438.25 | 85244900 | |
437.75 | 2016-02-22T06:00:00.000Z | 439.05 | 432.92 | 6689200000 | 438.99 | 85385200 | |
438.8 | 2016-02-21T06:00:00.000Z | 448.05 | 429.08 | 6669260000 | 437.77 | 89820700 | |
437.16 | 2016-02-20T06:00:00.000Z | 441.98 | 421.6 | 6421310000 | 421.6 | 93992100 | |
420.79 | 2016-02-19T06:00:00.000Z | 423.1 | 417.6 | 6436980000 | 422.73 | 55711300 | |
422.37 | 2016-02-18T06:00:00.000Z | 426 | 415.64 | 6341430000 | 416.57 | 76752600 | |
416.32 | 2016-02-17T06:00:00.000Z | 421.17 | 406.78 | 6204150000 | 407.66 | 83193600 | |
407.49 | 2016-02-16T06:00:00.000Z | 408.94 | 401.43 | 6108040000 | 401.43 | 73093100 | |
400.19 | 2016-02-15T06:00:00.000Z | 410.38 | 397.75 | 6199850000 | 407.57 | 74070500 | |
407.23 | 2016-02-14T06:00:00.000Z | 407.23 | 392.93 | 5975580000 | 392.93 | 74469800 | |
391.86 | 2016-02-13T06:00:00.000Z | 391.86 | 384.64 | 5847990000 | 384.64 | 61911700 | |
384.26 | 2016-02-12T06:00:00.000Z | 384.95 | 379.6 | 5771040000 | 379.69 | 67042800 | |
379.65 | 2016-02-11T06:00:00.000Z | 383.13 | 376.4 | 5806110000 | 382.11 | 74375600 | |
381.65 | 2016-02-10T06:00:00.000Z | 385.48 | 375.78 | 5713880000 | 376.15 | 85130900 | |
376.03 | 2016-02-09T06:00:00.000Z | 377.25 | 372.9 | 5670880000 | 373.42 | 55318500 | |
373.45 | 2016-02-08T06:00:00.000Z | 379.88 | 373.33 | 5720100000 | 376.76 | 47671100 | |
376.62 | 2016-02-07T06:00:00.000Z | 380.87 | 374.9 | 5714760000 | 376.51 | 37076300 | |
376.52 | 2016-02-06T06:00:00.000Z | 386.63 | 372.39 | 5865740000 | 386.59 | 49249300 | |
386.55 | 2016-02-05T06:00:00.000Z | 391.09 | 385.57 | 5898960000 | 388.9 | 43825000 | |
389.59 | 2016-02-04T06:00:00.000Z | 391.61 | 369.99 | 5613380000 | 370.17 | 69285500 | |
369.95 | 2016-02-03T06:00:00.000Z | 374.95 | 368.05 | 5679530000 | 374.65 | 45933400 | |
374.45 | 2016-02-02T06:00:00.000Z | 375.88 | 372.92 | 5651690000 | 372.92 | 40378700 | |
373.06 | 2016-02-01T06:00:00.000Z | 378.07 | 367.96 | 5596090000 | 369.35 | 51656700 | |
368.77 | 2016-01-31T06:00:00.000Z | 380.35 | 367.83 | 5729870000 | 378.29 | 37894300 | |
378.25 | 2016-01-30T06:00:00.000Z | 380.92 | 376.49 | 5736760000 | 378.87 | 30284400 | |
379.47 | 2016-01-29T06:00:00.000Z | 384.38 | 365.45 | 5753970000 | 380.11 | 86125300 | |
380.29 | 2016-01-28T06:00:00.000Z | 395.5 | 379.74 | 5980180000 | 395.15 | 59247900 | |
394.97 | 2016-01-27T06:00:00.000Z | 396.84 | 391.78 | 5937780000 | 392.44 | 47424400 | |
392.15 | 2016-01-26T06:00:00.000Z | 397.77 | 390.57 | 5929520000 | 392 | 58147000 | |
391.73 | 2016-01-25T06:00:00.000Z | 402.32 | 388.55 | 6083900000 | 402.32 | 59062400 | |
402.97 | 2016-01-24T06:00:00.000Z | 405.49 | 387.51 | 5867300000 | 388.1 | 54824800 | |
387.49 | 2016-01-23T06:00:00.000Z | 394.54 | 381.98 | 5779890000 | 382.43 | 56247400 | |
382.49 | 2016-01-22T06:00:00.000Z | 410.41 | 375.28 | 6190940000 | 409.75 | 91546600 | |
410.26 | 2016-01-21T06:00:00.000Z | 422.88 | 406.3 | 6338800000 | 419.63 | 68338000 | |
420.23 | 2016-01-20T06:00:00.000Z | 425.27 | 376.6 | 5734760000 | 379.74 | 121720000 | |
380.15 | 2016-01-19T06:00:00.000Z | 387.73 | 378.97 | 5843510000 | 387.03 | 46819800 | |
387.17 | 2016-01-18T06:00:00.000Z | 388.1 | 376.67 | 5761940000 | 381.73 | 54403900 | |
382.3 | 2016-01-17T06:00:00.000Z | 390.96 | 380.09 | 5842270000 | 387.15 | 45319600 | |
387.54 | 2016-01-16T06:00:00.000Z | 390.56 | 354.91 | 5507790000 | 365.07 | 120352000 | |
364.33 | 2016-01-15T06:00:00.000Z | 430.25 | 364.33 | 6489870000 | 430.25 | 153351000 | |
430.31 | 2016-01-14T06:00:00.000Z | 433.32 | 427.85 | 6519110000 | 432.29 | 43945500 | |
432.37 | 2016-01-13T06:00:00.000Z | 435.19 | 424.44 | 6553350000 | 434.67 | 173888000 | |
435.69 | 2016-01-12T06:00:00.000Z | 448.18 | 435.69 | 6755220000 | 448.18 | 115607000 | |
448.43 | 2016-01-11T06:00:00.000Z | 450.66 | 443.86 | 6761090000 | 448.7 | 40450000 | |
447.99 | 2016-01-10T06:00:00.000Z | 448.31 | 440.35 | 6752210000 | 448.24 | 35995900 | |
447.61 | 2016-01-09T06:00:00.000Z | 454.64 | 446.89 | 6828000000 | 453.38 | 32278000 | |
453.23 | 2016-01-08T06:00:00.000Z | 462.93 | 447.94 | 6888600000 | 457.54 | 56993000 | |
458.05 | 2016-01-07T06:00:00.000Z | 458.77 | 429.08 | 6472580000 | 430.01 | 87562200 | |
429.11 | 2016-01-06T06:00:00.000Z | 431.86 | 426.34 | 6498830000 | 431.86 | 34042500 | |
431.96 | 2016-01-05T06:00:00.000Z | 434.18 | 429.68 | 6515380000 | 433.07 | 34522600 | |
433.09 | 2016-01-04T06:00:00.000Z | 434.52 | 429.08 | 6468180000 | 430.06 | 38477500 | |
430.01 | 2016-01-03T06:00:00.000Z | 433.74 | 424.71 | 6519500000 | 433.58 | 39633800 | |
433.44 | 2016-01-02T06:00:00.000Z | 436.06 | 431.87 | 6533630000 | 434.62 | 30096600 | |
434.33 | 2016-01-01T06:00:00.000Z | 436.25 | 427.51 | 6473530000 | 430.72 | 36278900 | |
430.57 | 2015-12-31T06:00:00.000Z | 432.92 | 418.74 | 6399190000 | 425.88 | 45996600 | |
426.62 | 2015-12-30T06:00:00.000Z | 434.39 | 422.08 | 6508960000 | 433.3 | 46889400 | |
432.98 | 2015-12-29T06:00:00.000Z | 432.98 | 420.63 | 6339010000 | 422.1 | 51596500 | |
422.28 | 2015-12-28T06:00:00.000Z | 429.77 | 418.48 | 6356100000 | 423.34 | 49638600 | |
422.82 | 2015-12-27T06:00:00.000Z | 424.01 | 408.88 | 6251440000 | 416.51 | 53591200 | |
417.27 | 2015-12-26T06:00:00.000Z | 457.49 | 405.76 | 6838480000 | 455.76 | 116166000 | |
455.65 | 2015-12-25T06:00:00.000Z | 458.31 | 452.07 | 6823120000 | 454.86 | 39078500 | |
454.99 | 2015-12-24T06:00:00.000Z | 458.46 | 443.08 | 6645120000 | 443.09 | 57157200 | |
442.4 | 2015-12-23T06:00:00.000Z | 444.53 | 436.62 | 6547850000 | 436.72 | 47161400 | |
436.57 | 2015-12-22T06:00:00.000Z | 443.69 | 435.52 | 6556960000 | 437.44 | 50840400 | |
438.64 | 2015-12-21T06:00:00.000Z | 444.73 | 427.31 | 6636280000 | 442.84 | 77639700 | |
442.69 | 2015-12-20T06:00:00.000Z | 462.64 | 434.34 | 6925030000 | 462.23 | 75409400 | |
462.32 | 2015-12-19T06:00:00.000Z | 465.58 | 456.76 | 6942950000 | 463.55 | 47892700 | |
463.62 | 2015-12-18T06:00:00.000Z | 465.18 | 454.94 | 6825640000 | 455.85 | 60220100 | |
456.08 | 2015-12-17T06:00:00.000Z | 457.86 | 448.86 | 6807850000 | 454.78 | 47978400 | |
454.93 | 2015-12-16T06:00:00.000Z | 465.21 | 443.85 | 6962090000 | 465.21 | 107944000 | |
465.32 | 2015-12-15T06:00:00.000Z | 465.32 | 443.88 | 6640850000 | 443.88 | 83121100 | |
444.18 | 2015-12-14T06:00:00.000Z | 447.14 | 430.46 | 6480070000 | 433.27 | 130496000 | |
433.75 | 2015-12-13T06:00:00.000Z | 441.68 | 426.27 | 6454430000 | 431.66 | 55050600 | |
435 | 2015-12-12T06:00:00.000Z | 469.1 | 410.74 | 6761730000 | 452.33 | 131969000 | |
451.94 | 2015-12-11T06:00:00.000Z | 451.94 | 415.28 | 6206150000 | 415.28 | 110944000 | |
415.48 | 2015-12-10T06:00:00.000Z | 419.51 | 411.55 | 6244360000 | 417.99 | 52138900 | |
417.56 | 2015-12-09T06:00:00.000Z | 423.12 | 406.29 | 6189620000 | 414.44 | 90917200 | |
415.56 | 2015-12-08T06:00:00.000Z | 415.56 | 389.95 | 5908810000 | 395.75 | 57801400 | |
395.54 | 2015-12-07T06:00:00.000Z | 399.97 | 385.41 | 5821140000 | 389.98 | 63455800 | |
388.78 | 2015-12-06T06:00:00.000Z | 402.81 | 387.09 | 5813290000 | 389.56 | 77762000 | |
388.95 | 2015-12-05T06:00:00.000Z | 389.79 | 363.23 | 5426180000 | 363.72 | 66282200 | |
363.18 | 2015-12-04T06:00:00.000Z | 363.52 | 355.76 | 5388110000 | 361.26 | 35784100 | |
361.05 | 2015-12-03T06:00:00.000Z | 370.27 | 357.41 | 5358040000 | 359.33 | 50714900 | |
359.19 | 2015-12-02T06:00:00.000Z | 362.23 | 349.46 | 5394070000 | 361.85 | 54160500 | |
362.49 | 2015-12-01T06:00:00.000Z | 378.93 | 356.56 | 5624580000 | 377.41 | 60452200 | |
377.32 | 2015-11-30T06:00:00.000Z | 382.36 | 370.38 | 5534000000 | 371.44 | 71701600 | |
371.29 | 2015-11-29T06:00:00.000Z | 371.94 | 355.67 | 5324610000 | 357.47 | 40409300 | |
357.38 | 2015-11-28T06:00:00.000Z | 359.54 | 352.17 | 5318300000 | 357.14 | 36816600 | |
358.04 | 2015-11-27T06:00:00.000Z | 363.59 | 347.87 | 5238500000 | 351.86 | 55179100 | |
352.68 | 2015-11-26T06:00:00.000Z | 366.76 | 328.23 | 4886330000 | 328.3 | 106105000 | |
328.21 | 2015-11-25T06:00:00.000Z | 329.13 | 316.77 | 4762230000 | 320.05 | 41666900 | |
320.05 | 2015-11-24T06:00:00.000Z | 323.06 | 318.12 | 4805160000 | 323.01 | 29362600 | |
323.05 | 2015-11-23T06:00:00.000Z | 325.12 | 321.29 | 4823700000 | 324.35 | 27478900 | |
324.54 | 2015-11-22T06:00:00.000Z | 327.01 | 321.26 | 4861340000 | 326.98 | 23439400 | |
326.93 | 2015-11-21T06:00:00.000Z | 328.16 | 319.6 | 4787340000 | 322.09 | 28200500 | |
322.02 | 2015-11-20T06:00:00.000Z | 326.47 | 312.22 | 4850170000 | 326.41 | 53152900 | |
326.15 | 2015-11-19T06:00:00.000Z | 335.33 | 325.27 | 4971880000 | 334.68 | 45011100 | |
334.59 | 2015-11-18T06:00:00.000Z | 336.53 | 330.64 | 4969330000 | 334.59 | 43783800 | |
335.09 | 2015-11-17T06:00:00.000Z | 338.35 | 329.61 | 4905260000 | 330.36 | 51001600 | |
330.75 | 2015-11-16T06:00:00.000Z | 331.63 | 315.9 | 4746070000 | 319.74 | 47980100 | |
320.17 | 2015-11-15T06:00:00.000Z | 334.66 | 317.49 | 4942420000 | 333.05 | 44213100 | |
332.91 | 2015-11-14T06:00:00.000Z | 338.18 | 329.97 | 4994250000 | 336.62 | 38612000 | |
336.75 | 2015-11-13T06:00:00.000Z | 340.91 | 326.07 | 5020700000 | 338.5 | 52003000 | |
338.15 | 2015-11-12T06:00:00.000Z | 345.08 | 313.36 | 4657240000 | 314.08 | 78477800 | |
311.08 | 2015-11-11T06:00:00.000Z | 340.58 | 301 | 5037510000 | 339.82 | 107070000 | |
336.82 | 2015-11-10T06:00:00.000Z | 381.39 | 329.11 | 5631520000 | 379.98 | 95797900 | |
380.26 | 2015-11-09T06:00:00.000Z | 385.28 | 362.89 | 5546240000 | 374.32 | 68224400 | |
373.37 | 2015-11-08T06:00:00.000Z | 389.89 | 368.7 | 5692390000 | 384.28 | 51817600 | |
386.48 | 2015-11-07T06:00:00.000Z | 390.59 | 372.43 | 5542680000 | 374.27 | 56625100 | |
374.47 | 2015-11-06T06:00:00.000Z | 395.84 | 354.02 | 5745320000 | 388.05 | 122687000 | |
386.35 | 2015-11-05T06:00:00.000Z | 447.56 | 374.58 | 6040410000 | 408.08 | 151825000 | |
411.56 | 2015-11-04T06:00:00.000Z | 495.56 | 380.55 | 5973510000 | 403.66 | 263900000 | |
403.42 | 2015-11-03T06:00:00.000Z | 417.9 | 357.65 | 5353680000 | 361.87 | 206162000 | |
361.19 | 2015-11-02T06:00:00.000Z | 365.36 | 323.21 | 4820850000 | 325.94 | 101918000 | |
325.43 | 2015-11-01T05:00:00.000Z | 327.47 | 311.88 | 4657890000 | 315 | 37001100 | |
314.17 | 2015-10-31T05:00:00.000Z | 332.78 | 309.25 | 4856410000 | 328.51 | 48598100 | |
328.01 | 2015-10-30T05:00:00.000Z | 334.17 | 313.94 | 4639690000 | 313.94 | 78305000 | |
313.86 | 2015-10-29T05:00:00.000Z | 318.17 | 301.82 | 4496390000 | 304.32 | 64495900 | |
304.62 | 2015-10-28T05:00:00.000Z | 306.33 | 293.7 | 4338430000 | 293.7 | 50808100 | |
293.79 | 2015-10-27T05:00:00.000Z | 296.21 | 285.01 | 4211500000 | 285.18 | 46331800 | |
285.3 | 2015-10-26T05:00:00.000Z | 285.3 | 280.51 | 4187410000 | 283.63 | 32108800 | |
283.68 | 2015-10-25T05:00:00.000Z | 294.06 | 281.44 | 4154100000 | 281.44 | 45717100 | |
281.65 | 2015-10-24T05:00:00.000Z | 281.71 | 276.5 | 4080140000 | 276.5 | 25942400 | |
276.5 | 2015-10-23T05:00:00.000Z | 278.68 | 273.54 | 4037010000 | 273.65 | 29442500 | |
274.02 | 2015-10-22T05:00:00.000Z | 276.51 | 266.13 | 3930500000 | 266.5 | 37808600 | |
266.27 | 2015-10-21T05:00:00.000Z | 270.77 | 263.84 | 3970980000 | 269.31 | 25637300 | |
269.46 | 2015-10-20T05:00:00.000Z | 270.83 | 263.23 | 3885570000 | 263.57 | 30889800 | |
263.44 | 2015-10-19T05:00:00.000Z | 264.82 | 260.95 | 3859270000 | 261.86 | 25258800 | |
261.64 | 2015-10-18T05:00:00.000Z | 271.67 | 260.78 | 3991620000 | 270.91 | 22434300 | |
270.64 | 2015-10-17T05:00:00.000Z | 273.58 | 262.37 | 3870490000 | 262.75 | 43199600 | |
262.87 | 2015-10-16T05:00:00.000Z | 266.13 | 253.93 | 3745090000 | 254.3 | 35901500 | |
254.32 | 2015-10-15T05:00:00.000Z | 255.96 | 252.05 | 3711800000 | 252.11 | 25223500 | |
251.99 | 2015-10-14T05:00:00.000Z | 254.28 | 248.9 | 3672370000 | 249.49 | 27462600 | |
249.51 | 2015-10-13T05:00:00.000Z | 250.24 | 243.76 | 3608340000 | 245.2 | 28198500 | |
245.31 | 2015-10-12T05:00:00.000Z | 247.45 | 245.18 | 3632110000 | 246.88 | 17388300 | |
247.05 | 2015-10-11T05:00:00.000Z | 247.24 | 244.15 | 3599840000 | 244.74 | 16827300 | |
244.94 | 2015-10-10T05:00:00.000Z | 245.32 | 243.07 | 3584120000 | 243.74 | 15912700 | |
243.93 | 2015-10-09T05:00:00.000Z | 244.23 | 242.12 | 3565090000 | 242.5 | 17353100 | |
242.3 | 2015-10-08T05:00:00.000Z | 244.25 | 242.18 | 3572730000 | 243.07 | 18515300 | |
242.97 | 2015-10-07T05:00:00.000Z | 246.68 | 242.59 | 3617400000 | 246.17 | 22999200 | |
246.06 | 2015-10-06T05:00:00.000Z | 246.94 | 240.14 | 3531230000 | 240.36 | 27535100 | |
240.38 | 2015-10-05T05:00:00.000Z | 240.38 | 237.03 | 3497740000 | 238.15 | 23335900 | |
238.26 | 2015-10-04T05:00:00.000Z | 238.97 | 237.94 | 3502460000 | 238.53 | 12999000 | |
238.73 | 2015-10-03T05:00:00.000Z | 239.31 | 236.94 | 3482100000 | 237.2 | 16482700 | |
237.29 | 2015-10-02T05:00:00.000Z | 238.54 | 236.6 | 3482190000 | 237.26 | 19677900 | |
237.55 | 2015-10-01T05:00:00.000Z | 238.44 | 235.62 | 3462800000 | 236 | 20488800 | |
236.06 | 2015-09-30T05:00:00.000Z | 237.73 | 235.63 | 3471280000 | 236.64 | 19743500 | |
236.69 | 2015-09-29T05:00:00.000Z | 239.8 | 235.93 | 3505090000 | 239.02 | 22691300 | |
239.14 | 2015-09-28T05:00:00.000Z | 239.34 | 232.47 | 3413630000 | 232.84 | 24713000 | |
232.76 | 2015-09-27T05:00:00.000Z | 234.53 | 232.48 | 3431860000 | 234.14 | 14179900 | |
234.34 | 2015-09-26T05:00:00.000Z | 235.4 | 233.36 | 3444730000 | 235.08 | 13724100 | |
235.14 | 2015-09-25T05:00:00.000Z | 237.43 | 233.68 | 3433300000 | 234.36 | 22363600 | |
234.53 | 2015-09-24T05:00:00.000Z | 235.65 | 230.29 | 3373850000 | 230.36 | 25097800 | |
230.28 | 2015-09-23T05:00:00.000Z | 231.84 | 229.59 | 3381390000 | 230.94 | 17254100 | |
230.62 | 2015-09-22T05:00:00.000Z | 232.39 | 225.12 | 3322420000 | 226.97 | 25009300 | |
227.09 | 2015-09-21T05:00:00.000Z | 231.22 | 226.52 | 3383840000 | 231.22 | 19678800 | |
231.21 | 2015-09-20T05:00:00.000Z | 232.37 | 230.91 | 3385770000 | 231.4 | 14444700 | |
231.49 | 2015-09-19T05:00:00.000Z | 233.21 | 231.09 | 3406390000 | 232.86 | 12712600 | |
232.97 | 2015-09-18T05:00:00.000Z | 234.35 | 232.19 | 3415440000 | 233.52 | 20242200 | |
229.81 | 2015-09-17T05:00:00.000Z | 230.28 | 228.93 | 3349390000 | 229.08 | 18935400 | |
229.09 | 2015-09-16T05:00:00.000Z | 231.22 | 227.4 | 3365740000 | 230.25 | 20144200 | |
230.3 | 2015-09-15T05:00:00.000Z | 259.18 | 229.82 | 3368360000 | 230.49 | 19177800 | |
230.64 | 2015-09-14T05:00:00.000Z | 232.44 | 227.96 | 3369190000 | 230.61 | 20997800 | |
230.51 | 2015-09-13T05:00:00.000Z | 235.94 | 229.33 | 3435990000 | 235.24 | 18478800 | |
235.23 | 2015-09-12T05:00:00.000Z | 240.12 | 234.75 | 3502520000 | 239.85 | 17962600 | |
240.11 | 2015-09-11T05:00:00.000Z | 241.17 | 238.33 | 3479310000 | 238.33 | 19224700 | |
238.48 | 2015-09-10T05:00:00.000Z | 241.29 | 235.79 | 3478410000 | 238.34 | 21215500 | |
238.17 | 2015-09-09T05:00:00.000Z | 244.42 | 237.82 | 3551640000 | 243.41 | 23635700 | |
243.61 | 2015-09-08T05:00:00.000Z | 245.78 | 239.68 | 3498750000 | 239.85 | 26879200 | |
239.85 | 2015-09-07T05:00:00.000Z | 242.11 | 238.72 | 3499120000 | 239.93 | 21192200 | |
239.84 | 2015-09-06T05:00:00.000Z | 242.91 | 234.68 | 3424420000 | 234.87 | 25473700 | |
235.02 | 2015-09-05T05:00:00.000Z | 236.14 | 229.44 | 3355470000 | 230.2 | 20671400 | |
230.3 | 2015-09-04T05:00:00.000Z | 230.9 | 227.05 | 3311080000 | 227.22 | 20962400 | |
227.18 | 2015-09-03T05:00:00.000Z | 229.6 | 226.67 | 3340990000 | 229.32 | 17482000 | |
229.28 | 2015-09-02T05:00:00.000Z | 230.58 | 226.47 | 3321180000 | 228.03 | 18760400 | |
228.12 | 2015-09-01T05:00:00.000Z | 231.22 | 226.86 | 3352760000 | 230.26 | 20575200 | |
230.06 | 2015-08-31T05:00:00.000Z | 231.96 | 225.91 | 3335220000 | 229.11 | 20710700 | |
228.76 | 2015-08-30T05:00:00.000Z | 232.07 | 226.25 | 3345740000 | 229.9 | 19412600 | |
229.78 | 2015-08-29T05:00:00.000Z | 233.22 | 227.33 | 3368880000 | 231.55 | 17142500 | |
231.4 | 2015-08-28T05:00:00.000Z | 235.22 | 220.93 | 3268370000 | 224.7 | 31336600 | |
224.77 | 2015-08-27T05:00:00.000Z | 228.64 | 223.68 | 3287220000 | 226.05 | 21905400 | |
225.83 | 2015-08-26T05:00:00.000Z | 231.18 | 220.2 | 3228540000 | 222.08 | 31808000 | |
221.61 | 2015-08-25T05:00:00.000Z | 226.32 | 199.57 | 3053250000 | 210.07 | 61089200 | |
210.5 | 2015-08-24T05:00:00.000Z | 228.14 | 210.44 | 3314640000 | 228.11 | 59220700 | |
228.17 | 2015-08-23T05:00:00.000Z | 232.71 | 225.58 | 3346760000 | 230.38 | 18406600 | |
230.39 | 2015-08-22T05:00:00.000Z | 234.96 | 222.7 | 3379050000 | 232.66 | 23205900 | |
232.57 | 2015-08-21T05:00:00.000Z | 236.43 | 231.72 | 3417200000 | 235.35 | 23173800 | |
235.35 | 2015-08-20T05:00:00.000Z | 237.37 | 226.9 | 3293570000 | 226.9 | 32275000 | |
226.68 | 2015-08-19T05:00:00.000Z | 237.41 | 222.77 | 3274860000 | 225.67 | 60869200 | |
211.08 | 2015-08-18T05:00:00.000Z | 257.99 | 211.08 | 3742020000 | 257.93 | 42147200 | |
257.98 | 2015-08-17T05:00:00.000Z | 260.5 | 257.12 | 3749260000 | 258.49 | 21617900 | |
258.51 | 2015-08-16T05:00:00.000Z | 262.44 | 257.04 | 3797330000 | 261.87 | 29717000 | |
261.55 | 2015-08-15T05:00:00.000Z | 266.67 | 261.3 | 3849530000 | 265.53 | 19321100 | |
265.68 | 2015-08-14T05:00:00.000Z | 267.47 | 261.48 | 3828340000 | 264.13 | 27091200 | |
264.08 | 2015-08-13T05:00:00.000Z | 266.23 | 262.84 | 3857090000 | 266.18 | 27685500 | |
266.38 | 2015-08-12T05:00:00.000Z | 270.67 | 265.47 | 3920210000 | 270.6 | 26815400 | |
270.39 | 2015-08-11T05:00:00.000Z | 270.39 | 264.09 | 3828500000 | 264.34 | 25433900 | |
264.47 | 2015-08-10T05:00:00.000Z | 267.03 | 262.6 | 3843850000 | 265.48 | 20979400 | |
265.08 | 2015-08-09T05:00:00.000Z | 267 | 260.47 | 3779770000 | 261.12 | 23789600 | |
261 | 2015-08-08T05:00:00.000Z | 279.93 | 260.71 | 4048270000 | 279.74 | 58533000 | |
279.58 | 2015-08-07T05:00:00.000Z | 280.39 | 276.37 | 4032820000 | 278.74 | 42484800 | |
278.58 | 2015-08-06T05:00:00.000Z | 281.91 | 278.4 | 4077600000 | 281.91 | 18792100 | |
281.88 | 2015-08-05T05:00:00.000Z | 285.5 | 281.49 | 4119190000 | 284.85 | 20128000 | |
285.22 | 2015-08-04T05:00:00.000Z | 285.71 | 281.23 | 4065870000 | 281.23 | 21908700 | |
281.23 | 2015-08-03T05:00:00.000Z | 285.47 | 280.23 | 4087610000 | 282.81 | 21474100 | |
282.61 | 2015-08-02T05:00:00.000Z | 283.03 | 277.53 | 4052470000 | 280.45 | 17722200 | |
281.6 | 2015-08-01T05:00:00.000Z | 284.93 | 278.11 | 4112610000 | 284.69 | 18995000 | |
284.65 | 2015-07-31T05:00:00.000Z | 288.96 | 282.34 | 4155010000 | 287.7 | 23629100 | |
287.72 | 2015-07-30T05:00:00.000Z | 290.13 | 286.57 | 4174360000 | 289.1 | 21635800 | |
289.59 | 2015-07-29T05:00:00.000Z | 294.54 | 288.78 | 4250940000 | 294.48 | 24672600 | |
294.43 | 2015-07-28T05:00:00.000Z | 296.65 | 293.42 | 4237650000 | 293.63 | 25453600 | |
293.62 | 2015-07-27T05:00:00.000Z | 297.77 | 287.45 | 4222210000 | 292.64 | 30592000 | |
292.69 | 2015-07-26T05:00:00.000Z | 293.05 | 287.71 | 4163470000 | 288.64 | 16032300 | |
288.7 | 2015-07-25T05:00:00.000Z | 290.73 | 286 | 4155500000 | 288.16 | 20662200 | |
288.28 | 2015-07-24T05:00:00.000Z | 289.25 | 275.25 | 3978990000 | 276 | 37199400 | |
276.05 | 2015-07-23T05:00:00.000Z | 278.11 | 275.72 | 3997290000 | 277.34 | 18531300 | |
277.22 | 2015-07-22T05:00:00.000Z | 277.67 | 274.38 | 3971960000 | 275.66 | 19389800 | |
275.83 | 2015-07-21T05:00:00.000Z | 280.55 | 275.42 | 4017540000 | 278.88 | 22930700 | |
278.98 | 2015-07-20T05:00:00.000Z | 278.98 | 272.96 | 3938930000 | 273.5 | 22711400 | |
273.61 | 2015-07-19T05:00:00.000Z | 275.67 | 272.51 | 3956140000 | 274.77 | 15332500 | |
274.9 | 2015-07-18T05:00:00.000Z | 282.53 | 274.07 | 4020820000 | 279.33 | 25187100 | |
279.47 | 2015-07-17T05:00:00.000Z | 280.28 | 272.04 | 4001950000 | 278.09 | 27591400 | |
278.09 | 2015-07-16T05:00:00.000Z | 291.18 | 275.24 | 4115410000 | 286.04 | 49482600 | |
285.83 | 2015-07-15T05:00:00.000Z | 293.25 | 285.37 | 4143120000 | 288.05 | 27486600 | |
287.46 | 2015-07-14T05:00:00.000Z | 296.15 | 286.64 | 4199450000 | 292.03 | 28727200 | |
292.05 | 2015-07-13T05:00:00.000Z | 310.95 | 281.01 | 4468540000 | 310.83 | 62053900 | |
310.87 | 2015-07-12T05:00:00.000Z | 314.39 | 292.5 | 4213280000 | 293.14 | 56405000 | |
293.12 | 2015-07-11T05:00:00.000Z | 298.51 | 283.53 | 4093500000 | 284.88 | 41109900 | |
284.89 | 2015-07-10T05:00:00.000Z | 294.59 | 268.8 | 3866510000 | 269.16 | 100390000 | |
269.23 | 2015-07-09T05:00:00.000Z | 272.33 | 267.09 | 3889620000 | 270.83 | 40301200 | |
270.79 | 2015-07-08T05:00:00.000Z | 272.97 | 264.39 | 3818970000 | 265.98 | 36980200 | |
266.21 | 2015-07-07T05:00:00.000Z | 271.34 | 264.83 | 3875220000 | 269.96 | 28857600 | |
269.03 | 2015-07-06T05:00:00.000Z | 277.42 | 267.6 | 3890430000 | 271.11 | 49154800 | |
271.91 | 2015-07-05T05:00:00.000Z | 274.51 | 258.7 | 3741670000 | 260.81 | 44156100 | |
260.89 | 2015-07-04T05:00:00.000Z | 261.46 | 254.2 | 3678800000 | 256.49 | 15620400 | |
256.34 | 2015-07-03T05:00:00.000Z | 257.08 | 253.5 | 3662970000 | 255.46 | 19033800 | |
255.41 | 2015-07-02T05:00:00.000Z | 261.63 | 254.12 | 3706320000 | 258.55 | 21551900 | |
258.62 | 2015-07-01T05:00:00.000Z | 265.17 | 255.77 | 3774140000 | 263.35 | 27029800 | |
263.07 | 2015-06-30T05:00:00.000Z | 267.87 | 255.95 | 3682790000 | 257.04 | 44533800 | |
257.06 | 2015-06-29T05:00:00.000Z | 257.17 | 248.58 | 3562790000 | 248.72 | 34742900 | |
249.01 | 2015-06-28T05:00:00.000Z | 251.17 | 247.43 | 3593900000 | 250.96 | 15137600 | |
250.99 | 2015-06-27T05:00:00.000Z | 251.34 | 243.12 | 3487060000 | 243.55 | 20488600 | |
243.59 | 2015-06-26T05:00:00.000Z | 243.75 | 241.55 | 3472580000 | 242.6 | 13983500 | |
242.8 | 2015-06-25T05:00:00.000Z | 243.33 | 240.37 | 3439620000 | 240.37 | 16133100 | |
240.51 | 2015-06-24T05:00:00.000Z | 244.34 | 240.51 | 3494730000 | 244.28 | 17344900 | |
244.3 | 2015-06-23T05:00:00.000Z | 247.3 | 243.13 | 3531700000 | 246.93 | 15108700 | |
246.99 | 2015-06-22T05:00:00.000Z | 247.92 | 243.78 | 3488460000 | 243.97 | 17692500 | |
243.94 | 2015-06-21T05:00:00.000Z | 245.22 | 241.88 | 3503880000 | 245.1 | 10600900 | |
245.21 | 2015-06-20T05:00:00.000Z | 245.83 | 240.63 | 3494910000 | 244.53 | 20608100 | |
244.61 | 2015-06-19T05:00:00.000Z | 250.98 | 243.79 | 3558500000 | 249.04 | 23965300 | |
249.01 | 2015-06-18T05:00:00.000Z | 252.11 | 244.13 | 3563010000 | 249.43 | 30980200 | |
249.28 | 2015-06-17T05:00:00.000Z | 256.85 | 246.48 | 3581960000 | 250.82 | 43858400 | |
250.9 | 2015-06-16T05:00:00.000Z | 251.74 | 236.12 | 3380500000 | 236.76 | 41612000 | |
236.82 | 2015-06-15T05:00:00.000Z | 237.84 | 233.42 | 3331930000 | 233.42 | 19912100 | |
233.54 | 2015-06-14T05:00:00.000Z | 234.86 | 232 | 3317080000 | 232.44 | 12165900 | |
232.4 | 2015-06-13T05:00:00.000Z | 232.65 | 229.21 | 3280180000 | 229.92 | 13305300 | |
229.98 | 2015-06-12T05:00:00.000Z | 231.06 | 229.31 | 3276290000 | 229.71 | 14017700 | |
229.71 | 2015-06-11T05:00:00.000Z | 230.29 | 228.77 | 3263390000 | 228.85 | 14416000 | |
228.8 | 2015-06-10T05:00:00.000Z | 229.78 | 228.01 | 3264420000 | 229 | 15904800 | |
229.05 | 2015-06-09T05:00:00.000Z | 230.95 | 227.93 | 3257050000 | 228.54 | 28353100 | |
228.49 | 2015-06-08T05:00:00.000Z | 229.46 | 222.84 | 3175520000 | 222.88 | 23378400 | |
222.88 | 2015-06-07T05:00:00.000Z | 226.19 | 222.65 | 3213390000 | 225.6 | 13318400 | |
225.62 | 2015-06-06T05:00:00.000Z | 225.72 | 224.38 | 3203980000 | 225 | 11131500 | |
224.95 | 2015-06-05T05:00:00.000Z | 225.97 | 223.18 | 3191080000 | 224.15 | 18056500 | |
224.32 | 2015-06-04T05:00:00.000Z | 226.58 | 224.05 | 3213320000 | 225.77 | 14728100 | |
225.87 | 2015-06-03T05:00:00.000Z | 227.4 | 223.93 | 3212010000 | 225.74 | 17752400 | |
225.8 | 2015-06-02T05:00:00.000Z | 226.42 | 222.42 | 3170730000 | 222.89 | 20459000 | |
222.93 | 2015-06-01T05:00:00.000Z | 231.71 | 221.3 | 3274370000 | 230.23 | 26090500 | |
230.19 | 2015-05-31T05:00:00.000Z | 233.25 | 229.54 | 3314780000 | 233.13 | 14730800 | |
233.34 | 2015-05-30T05:00:00.000Z | 237.09 | 232.05 | 3370240000 | 237.09 | 14098600 | |
237.1 | 2015-05-29T05:00:00.000Z | 237.52 | 235.73 | 3373380000 | 237.38 | 14805000 | |
237.41 | 2015-05-28T05:00:00.000Z | 237.82 | 236.65 | 3370890000 | 237.26 | 13829600 | |
237.28 | 2015-05-27T05:00:00.000Z | 238.64 | 236.69 | 3367340000 | 237.06 | 18837000 | |
237.12 | 2015-05-26T05:00:00.000Z | 238.24 | 235.69 | 3367040000 | 237.1 | 16425000 | |
237.11 | 2015-05-25T05:00:00.000Z | 241.02 | 236.64 | 3420480000 | 240.93 | 14423900 | |
240.95 | 2015-05-24T05:00:00.000Z | 241.98 | 238.81 | 3391910000 | 238.98 | 11508000 | |
238.87 | 2015-05-23T05:00:00.000Z | 241.03 | 238.69 | 3409830000 | 240.29 | 14605000 | |
240.35 | 2015-05-22T05:00:00.000Z | 240.97 | 235.06 | 3338560000 | 235.32 | 27003000 | |
235.34 | 2015-05-21T05:00:00.000Z | 236.24 | 233.84 | 3319140000 | 234.02 | 15108900 | |
234.02 | 2015-05-20T05:00:00.000Z | 234.68 | 231.84 | 3288140000 | 231.89 | 15499400 | |
231.95 | 2015-05-19T05:00:00.000Z | 234.15 | 231.82 | 3303650000 | 233.04 | 14241900 | |
233.13 | 2015-05-18T05:00:00.000Z | 237.21 | 232.46 | 3357380000 | 236.89 | 16780300 | |
236.8 | 2015-05-17T05:00:00.000Z | 238.03 | 236.01 | 3343940000 | 236.01 | 11134300 | |
236.15 | 2015-05-16T05:00:00.000Z | 237.7 | 235.29 | 3366300000 | 237.64 | 11089700 | |
237.6 | 2015-05-15T05:00:00.000Z | 238.75 | 236.79 | 3355680000 | 236.96 | 16329400 | |
236.93 | 2015-05-14T05:00:00.000Z | 237.8 | 234.06 | 3344280000 | 236.21 | 24413700 | |
236.38 | 2015-05-13T05:00:00.000Z | 243.7 | 235.04 | 3416690000 | 241.4 | 27180100 | |
241.11 | 2015-05-12T05:00:00.000Z | 242.88 | 240.1 | 3426350000 | 242.15 | 19282600 | |
242.16 | 2015-05-11T05:00:00.000Z | 244.27 | 239.38 | 3399290000 | 240.3 | 20892300 | |
240.3 | 2015-05-10T05:00:00.000Z | 244.07 | 238.85 | 3418740000 | 241.73 | 15019100 | |
241.83 | 2015-05-09T05:00:00.000Z | 247.8 | 239.64 | 3446790000 | 243.77 | 19790500 | |
243.86 | 2015-05-08T05:00:00.000Z | 246.28 | 236.27 | 3353090000 | 237.2 | 27445500 | |
237.33 | 2015-05-07T05:00:00.000Z | 239.1 | 228.57 | 3245660000 | 229.66 | 29064400 | |
229.78 | 2015-05-06T05:00:00.000Z | 236.45 | 229.23 | 3337790000 | 236.25 | 29587200 | |
236.12 | 2015-05-05T05:00:00.000Z | 239.2 | 232.05 | 3373650000 | 238.85 | 23929100 | |
239.02 | 2015-05-04T05:00:00.000Z | 242.64 | 237.81 | 3394130000 | 240.36 | 21223400 | |
240.36 | 2015-05-03T05:00:00.000Z | 243.24 | 234.08 | 3315980000 | 234.88 | 18494100 | |
234.93 | 2015-05-02T05:00:00.000Z | 235.73 | 232.34 | 3279270000 | 232.34 | 12535500 | |
232.08 | 2015-05-01T05:00:00.000Z | 238.97 | 232.08 | 3329190000 | 235.94 | 18815300 | |
236.15 | 2015-04-30T05:00:00.000Z | 239.56 | 224.99 | 3183860000 | 225.69 | 33818600 | |
225.81 | 2015-04-29T05:00:00.000Z | 227.04 | 223.43 | 3181700000 | 225.59 | 18936500 | |
225.85 | 2015-04-28T05:00:00.000Z | 229.5 | 223.07 | 3228470000 | 228.97 | 21469200 | |
229.29 | 2015-04-27T05:00:00.000Z | 233.31 | 218.02 | 3093200000 | 219.43 | 38574000 | |
219.43 | 2015-04-26T05:00:00.000Z | 226.94 | 214.87 | 3190790000 | 226.41 | 28943700 | |
226.39 | 2015-04-25T05:00:00.000Z | 232.56 | 226.34 | 3257850000 | 231.24 | 13957200 | |
231.27 | 2015-04-24T05:00:00.000Z | 236.31 | 229.93 | 3323830000 | 235.97 | 21448700 | |
236.46 | 2015-04-23T05:00:00.000Z | 236.47 | 233.2 | 3296060000 | 234.05 | 17036000 | |
234.18 | 2015-04-22T05:00:00.000Z | 237.91 | 233.48 | 3316990000 | 235.6 | 23847900 | |
235.27 | 2015-04-21T05:00:00.000Z | 235.27 | 224.3 | 3161520000 | 224.62 | 24978000 | |
224.63 | 2015-04-20T05:00:00.000Z | 226.35 | 221.98 | 3132400000 | 222.61 | 18364700 | |
222.6 | 2015-04-19T05:00:00.000Z | 226.35 | 222.37 | 3143460000 | 223.46 | 15021500 | |
223.36 | 2015-04-18T05:00:00.000Z | 224.32 | 220.88 | 3134170000 | 222.85 | 12939000 | |
222.88 | 2015-04-17T05:00:00.000Z | 228.91 | 221.94 | 3213910000 | 228.57 | 20429800 | |
228.57 | 2015-04-16T05:00:00.000Z | 229.67 | 223.92 | 3147650000 | 223.92 | 24805400 | |
223.83 | 2015-04-15T05:00:00.000Z | 223.83 | 218.65 | 3078890000 | 219.07 | 22562000 | |
219.16 | 2015-04-14T05:00:00.000Z | 224.98 | 216.32 | 3157970000 | 224.76 | 31719000 | |
224.59 | 2015-04-13T05:00:00.000Z | 236.94 | 222 | 3314280000 | 235.95 | 31181800 | |
236.15 | 2015-04-12T05:00:00.000Z | 237.73 | 233.5 | 3321740000 | 236.53 | 12387900 | |
236.55 | 2015-04-11T05:00:00.000Z | 239.54 | 234.18 | 3313620000 | 236.02 | 16365200 | |
236.07 | 2015-04-10T05:00:00.000Z | 243.69 | 232.77 | 3420500000 | 243.69 | 28882000 | |
243.68 | 2015-04-09T05:00:00.000Z | 246.12 | 239.4 | 3434520000 | 244.75 | 21643500 | |
245.02 | 2015-04-08T05:00:00.000Z | 253.85 | 244.22 | 3550390000 | 253.06 | 30086400 | |
253.18 | 2015-04-07T05:00:00.000Z | 255.81 | 252.21 | 3580410000 | 255.27 | 18467400 | |
255.49 | 2015-04-06T05:00:00.000Z | 261.8 | 254.57 | 3655990000 | 260.72 | 20034200 | |
260.6 | 2015-04-05T05:00:00.000Z | 260.68 | 251.94 | 3557460000 | 253.76 | 19649200 | |
253.7 | 2015-04-04T05:00:00.000Z | 255.26 | 251.1 | 3563920000 | 254.29 | 12493500 | |
254.32 | 2015-04-03T05:00:00.000Z | 256.04 | 251.88 | 3545940000 | 253.07 | 23146600 | |
253 | 2015-04-02T05:00:00.000Z | 254.46 | 245.42 | 3461060000 | 247.09 | 26272600 | |
247.27 | 2015-04-01T05:00:00.000Z | 247.54 | 241.16 | 3420100000 | 244.22 | 22877200 | |
244.22 | 2015-03-31T05:00:00.000Z | 248.73 | 242.74 | 3464410000 | 247.45 | 22672000 | |
247.53 | 2015-03-30T05:00:00.000Z | 249.24 | 239.21 | 3399510000 | 242.88 | 23009600 | |
242.71 | 2015-03-29T05:00:00.000Z | 253.14 | 240.85 | 3536570000 | 252.74 | 21699400 | |
252.8 | 2015-03-28T05:00:00.000Z | 254.21 | 246.97 | 3454980000 | 246.97 | 16040900 | |
247.03 | 2015-03-27T05:00:00.000Z | 256.81 | 245.21 | 3476180000 | 248.57 | 17274900 | |
248.53 | 2015-03-26T05:00:00.000Z | 254.35 | 244.91 | 3443230000 | 246.28 | 25730000 | |
246.2 | 2015-03-25T05:00:00.000Z | 249.19 | 236.51 | 3458950000 | 247.47 | 35866900 | |
245.59 | 2015-03-24T05:00:00.000Z | 267 | 244.16 | 3724830000 | 266.58 | 40073700 | |
266.74 | 2015-03-23T05:00:00.000Z | 277.3 | 261.75 | 3742290000 | 267.89 | 22811900 | |
267.96 | 2015-03-22T05:00:00.000Z | 269.75 | 259.59 | 3629920000 | 259.92 | 18438100 | |
260.02 | 2015-03-21T05:00:00.000Z | 262.2 | 255.65 | 3653040000 | 261.64 | 17130100 | |
261.75 | 2015-03-20T05:00:00.000Z | 264.85 | 259.16 | 3642550000 | 260.96 | 18456700 | |
260.93 | 2015-03-19T05:00:00.000Z | 264.24 | 248.64 | 3570820000 | 255.88 | 52732000 | |
256.3 | 2015-03-18T05:00:00.000Z | 285.34 | 249.87 | 3977030000 | 285.07 | 57008000 | |
285.5 | 2015-03-17T05:00:00.000Z | 292.37 | 284.37 | 4053230000 | 290.6 | 21497200 | |
290.59 | 2015-03-16T05:00:00.000Z | 294.11 | 285.69 | 3983760000 | 285.69 | 21516100 | |
286.39 | 2015-03-15T05:00:00.000Z | 286.53 | 281 | 3923350000 | 281.43 | 11970100 | |
281.88 | 2015-03-14T05:00:00.000Z | 286.34 | 280.98 | 3964470000 | 284.44 | 22612300 | |
285.34 | 2015-03-13T05:00:00.000Z | 294.5 | 285.34 | 4098250000 | 294.12 | 31421500 | |
294.35 | 2015-03-12T05:00:00.000Z | 297.09 | 292.41 | 4125290000 | 296.13 | 32585200 | |
296.38 | 2015-03-11T05:00:00.000Z | 297.39 | 290.51 | 4060030000 | 291.52 | 33963900 | |
291.76 | 2015-03-10T05:00:00.000Z | 300.04 | 289.74 | 4035790000 | 289.86 | 67770800 | |
289.61 | 2015-03-09T05:00:00.000Z | 292.7 | 273.89 | 3825250000 | 274.81 | 59178200 | |
274.35 | 2015-03-08T06:00:00.000Z | 277.86 | 272.56 | 3846750000 | 276.43 | 22067900 | |
276.26 | 2015-03-07T06:00:00.000Z | 277.85 | 270.13 | 3788190000 | 272.29 | 17825900 | |
272.72 | 2015-03-06T06:00:00.000Z | 277.61 | 270.01 | 3833160000 | 275.6 | 28918900 | |
276.18 | 2015-03-05T06:00:00.000Z | 281.67 | 264.77 | 3792480000 | 272.74 | 41302400 | |
273.09 | 2015-03-04T06:00:00.000Z | 284.23 | 268.13 | 3920130000 | 281.99 | 41383000 | |
281.7 | 2015-03-03T06:00:00.000Z | 285.8 | 268.16 | 3822510000 | 275.05 | 50461300 | |
275.67 | 2015-03-02T06:00:00.000Z | 276.3 | 258.31 | 3617340000 | 260.36 | 40465700 | |
260.2 | 2015-03-01T06:00:00.000Z | 261.66 | 245.93 | 3532050000 | 254.28 | 25213700 | |
254.26 | 2015-02-28T06:00:00.000Z | 254.69 | 249.48 | 3520560000 | 253.52 | 13949300 | |
253.83 | 2015-02-27T06:00:00.000Z | 256.65 | 236.44 | 3282410000 | 236.44 | 44013900 | |
236.43 | 2015-02-26T06:00:00.000Z | 237.71 | 234.26 | 3294030000 | 237.34 | 13619400 | |
237.47 | 2015-02-25T06:00:00.000Z | 239.34 | 235.53 | 3314640000 | 238.89 | 11496200 | |
238.74 | 2015-02-24T06:00:00.000Z | 239.9 | 236.4 | 3315370000 | 239 | 14200400 | |
238.89 | 2015-02-23T06:00:00.000Z | 240.11 | 232.42 | 3272880000 | 236 | 16400000 | |
235.98 | 2015-02-22T06:00:00.000Z | 246.39 | 233.85 | 3390510000 | 244.54 | 19527000 | |
244.53 | 2015-02-21T06:00:00.000Z | 255.32 | 243.18 | 3378660000 | 243.75 | 12284200 | |
243.78 | 2015-02-20T06:00:00.000Z | 247.1 | 239.3 | 3329190000 | 240.25 | 23876700 | |
240.28 | 2015-02-19T06:00:00.000Z | 242.67 | 235.59 | 3274980000 | 236.41 | 18270500 | |
236.33 | 2015-02-18T06:00:00.000Z | 244.25 | 232.34 | 3376060000 | 243.78 | 25200800 | |
243.61 | 2015-02-17T06:00:00.000Z | 245.78 | 232.31 | 3231750000 | 233.42 | 27363100 | |
233.84 | 2015-02-16T06:00:00.000Z | 239.52 | 229.02 | 3250240000 | 234.82 | 28153700 | |
234.82 | 2015-02-15T06:00:00.000Z | 265.61 | 227.68 | 3563290000 | 257.51 | 56552400 | |
257.32 | 2015-02-14T06:00:00.000Z | 259.81 | 235.53 | 3258210000 | 235.53 | 49732500 | |
235.43 | 2015-02-13T06:00:00.000Z | 240.26 | 221.26 | 3069830000 | 221.97 | 42744400 | |
221.76 | 2015-02-12T06:00:00.000Z | 222.2 | 217.61 | 3030990000 | 219.21 | 15206200 | |
219.19 | 2015-02-11T06:00:00.000Z | 223.41 | 218.07 | 3037370000 | 219.73 | 17201900 | |
219.84 | 2015-02-10T06:00:00.000Z | 221.81 | 215.33 | 3044180000 | 220.28 | 21115100 | |
220.11 | 2015-02-09T06:00:00.000Z | 223.98 | 217.02 | 3086220000 | 223.39 | 27791300 | |
223.41 | 2015-02-08T06:00:00.000Z | 229.44 | 221.08 | 3144920000 | 227.69 | 17145200 | |
227.75 | 2015-02-07T06:00:00.000Z | 230.3 | 222.61 | 3074140000 | 222.63 | 21604200 | |
222.27 | 2015-02-06T06:00:00.000Z | 230.51 | 216.23 | 2994350000 | 216.92 | 24435300 | |
217.11 | 2015-02-05T06:00:00.000Z | 239.41 | 214.72 | 3141730000 | 227.66 | 22516400 | |
226.85 | 2015-02-04T06:00:00.000Z | 230.06 | 221.11 | 3138700000 | 227.51 | 26594300 | |
227.27 | 2015-02-03T06:00:00.000Z | 245.96 | 224.48 | 3275110000 | 237.45 | 40783700 | |
238.23 | 2015-02-02T06:00:00.000Z | 242.18 | 222.66 | 3123010000 | 226.49 | 30612100 | |
226.97 | 2015-02-01T06:00:00.000Z | 231.57 | 212.01 | 2989460000 | 216.87 | 29128500 | |
217.46 | 2015-01-31T06:00:00.000Z | 233.5 | 216.31 | 3120490000 | 226.44 | 23348200 | |
226.43 | 2015-01-30T06:00:00.000Z | 242.85 | 225.84 | 3206940000 | 232.77 | 26605200 | |
233.51 | 2015-01-29T06:00:00.000Z | 238.71 | 220.71 | 3213920000 | 233.35 | 32213400 | |
233.91 | 2015-01-28T06:00:00.000Z | 266.54 | 227.05 | 3626050000 | 263.35 | 44352200 | |
263.48 | 2015-01-27T06:00:00.000Z | 275.48 | 250.65 | 3760210000 | 273.17 | 44399000 | |
273.47 | 2015-01-26T06:00:00.000Z | 309.38 | 254.08 | 3496650000 | 254.08 | 106794000 | |
253.72 | 2015-01-25T06:00:00.000Z | 255.07 | 243.89 | 3403300000 | 247.35 | 33582700 | |
247.85 | 2015-01-24T06:00:00.000Z | 248.21 | 230.02 | 3200970000 | 232.7 | 24782500 | |
232.88 | 2015-01-23T06:00:00.000Z | 234.84 | 225.2 | 3211490000 | 233.52 | 24621700 | |
233.41 | 2015-01-22T06:00:00.000Z | 237.02 | 226.43 | 3125520000 | 227.32 | 33544600 | |
226.9 | 2015-01-21T06:00:00.000Z | 227.79 | 211.21 | 2905520000 | 211.38 | 29924600 | |
211.31 | 2015-01-20T06:00:00.000Z | 215.24 | 205.15 | 2925910000 | 212.91 | 24051100 | |
214.86 | 2015-01-19T06:00:00.000Z | 216.73 | 207.32 | 2905410000 | 211.47 | 18658300 | |
210.34 | 2015-01-18T06:00:00.000Z | 218.69 | 194.51 | 2747730000 | 200.05 | 30085100 | |
199.26 | 2015-01-17T06:00:00.000Z | 211.73 | 194.88 | 2853930000 | 207.83 | 23469700 | |
208.1 | 2015-01-16T06:00:00.000Z | 221.59 | 199.77 | 2870180000 | 209.07 | 38421000 | |
209.84 | 2015-01-15T06:00:00.000Z | 229.07 | 176.9 | 2427830000 | 176.9 | 81773500 | |
178.1 | 2015-01-14T06:00:00.000Z | 223.89 | 171.51 | 3072020000 | 223.89 | 97638700 | |
225.86 | 2015-01-13T06:00:00.000Z | 268.28 | 219.91 | 3668040000 | 267.39 | 72843900 | |
267.8 | 2015-01-12T06:00:00.000Z | 272.2 | 265.2 | 3649970000 | 266.15 | 18880300 | |
265.66 | 2015-01-11T06:00:00.000Z | 279.64 | 265.04 | 3764960000 | 274.61 | 18200800 | |
274.8 | 2015-01-10T06:00:00.000Z | 288.13 | 273.97 | 3937990000 | 287.3 | 15264300 | |
290.41 | 2015-01-09T06:00:00.000Z | 291.11 | 280.53 | 3869530000 | 282.38 | 18718600 | |
283.35 | 2015-01-08T06:00:00.000Z | 294.13 | 282.18 | 4029490000 | 294.13 | 19982500 | |
294.34 | 2015-01-07T06:00:00.000Z | 298.75 | 283.08 | 3918090000 | 286.08 | 24866800 | |
286.19 | 2015-01-06T06:00:00.000Z | 287.55 | 272.7 | 3759970000 | 274.61 | 23245700 | |
274.47 | 2015-01-05T06:00:00.000Z | 278.34 | 265.08 | 3628490000 | 265.08 | 43962800 | |
264.19 | 2015-01-04T06:00:00.000Z | 287.23 | 257.61 | 3847150000 | 281.15 | 55629100 | |
281.08 | 2015-01-03T06:00:00.000Z | 315.15 | 281.08 | 4307010000 | 314.85 | 33054400 | |
315.03 | 2015-01-02T06:00:00.000Z | 315.84 | 313.56 | 4295210000 | 314.08 | 7860650 | |
314.25 | 2015-01-01T06:00:00.000Z | 320.44 | 314 | 4380820000 | 320.44 | 8036550 | |
320.19 | 2014-12-31T06:00:00.000Z | 320.19 | 310.21 | 4249480000 | 310.91 | 13942900 | |
310.74 | 2014-12-30T06:00:00.000Z | 314.81 | 309.37 | 4272940000 | 312.72 | 12528300 | |
312.67 | 2014-12-29T06:00:00.000Z | 320.27 | 312.31 | 4339700000 | 317.7 | 12302500 | |
317.24 | 2014-12-28T06:00:00.000Z | 320.03 | 311.08 | 4317320000 | 316.16 | 11676600 | |
315.86 | 2014-12-27T06:00:00.000Z | 328.91 | 312.63 | 4472050000 | 327.58 | 15185200 | |
327.92 | 2014-12-26T06:00:00.000Z | 331.42 | 316.63 | 4355750000 | 319.15 | 16410500 | |
319.01 | 2014-12-25T06:00:00.000Z | 322.67 | 316.96 | 4397250000 | 322.29 | 9883640 | |
322.53 | 2014-12-24T06:00:00.000Z | 334.74 | 321.36 | 4561040000 | 334.38 | 15092300 | |
334.57 | 2014-12-23T06:00:00.000Z | 336.29 | 329.6 | 4527490000 | 332.02 | 16574200 | |
331.89 | 2014-12-22T06:00:00.000Z | 334.12 | 320.43 | 4376890000 | 321.07 | 22315100 | |
320.84 | 2014-12-21T06:00:00.000Z | 329.63 | 318.9 | 4491320000 | 329.54 | 15207600 | |
329.96 | 2014-12-20T06:00:00.000Z | 330.32 | 316.04 | 4327750000 | 317.62 | 20856700 | |
317.84 | 2014-12-19T06:00:00.000Z | 318.53 | 306.77 | 4238930000 | 311.18 | 23823100 | |
311.4 | 2014-12-18T06:00:00.000Z | 323.71 | 304.23 | 4355140000 | 319.79 | 39173000 | |
319.78 | 2014-12-17T06:00:00.000Z | 333.95 | 315.15 | 4450380000 | 326.86 | 37567900 | |
327.06 | 2014-12-16T06:00:00.000Z | 345.86 | 327.06 | 4705370000 | 345.67 | 30864900 | |
345.35 | 2014-12-15T06:00:00.000Z | 351.81 | 344.93 | 4781560000 | 351.36 | 17264200 | |
351.63 | 2014-12-14T06:00:00.000Z | 353.32 | 345.42 | 4717270000 | 346.73 | 12415200 | |
347.38 | 2014-12-13T06:00:00.000Z | 352.38 | 346.59 | 4792870000 | 352.38 | 11675900 | |
352.54 | 2014-12-12T06:00:00.000Z | 352.98 | 349.29 | 4770620000 | 350.83 | 16989800 | |
350.51 | 2014-12-11T06:00:00.000Z | 361.36 | 338.76 | 4681040000 | 344.34 | 32431300 | |
346.37 | 2014-12-10T06:00:00.000Z | 352.38 | 346.37 | 4786700000 | 352.2 | 16427700 | |
352.22 | 2014-12-09T06:00:00.000Z | 363.07 | 344.95 | 4917110000 | 361.89 | 32915500 | |
361.91 | 2014-12-08T06:00:00.000Z | 376.03 | 361.89 | 5093180000 | 374.96 | 18898700 | |
375.1 | 2014-12-07T06:00:00.000Z | 376.29 | 373.27 | 5090240000 | 374.84 | 6491650 | |
374.79 | 2014-12-06T06:00:00.000Z | 378.45 | 370.94 | 5115040000 | 376.76 | 7009320 | |
376.85 | 2014-12-05T06:00:00.000Z | 379.19 | 365.76 | 5014290000 | 369.44 | 15181800 | |
369.6 | 2014-12-04T06:00:00.000Z | 378.65 | 367.76 | 5098100000 | 375.72 | 14529600 | |
375.01 | 2014-12-03T06:00:00.000Z | 383.03 | 374.35 | 5178450000 | 381.72 | 13340100 | |
381.31 | 2014-12-02T06:00:00.000Z | 384.04 | 377.86 | 5143500000 | 379.25 | 12364100 | |
379.25 | 2014-12-01T06:00:00.000Z | 383.66 | 376.67 | 5128700000 | 378.25 | 11763000 | |
378.05 | 2014-11-30T06:00:00.000Z | 382.53 | 373.31 | 5090060000 | 375.51 | 9194440 | |
375.49 | 2014-11-29T06:00:00.000Z | 387.6 | 372.14 | 5097280000 | 376.15 | 15375600 | |
376.45 | 2014-11-28T06:00:00.000Z | 382.84 | 358.45 | 5004050000 | 369.37 | 22946500 | |
369.67 | 2014-11-27T06:00:00.000Z | 373.99 | 368.28 | 5018040000 | 370.5 | 8748030 | |
368.37 | 2014-11-26T06:00:00.000Z | 377.7 | 365.82 | 5091480000 | 376.02 | 18601700 | |
375.35 | 2014-11-25T06:00:00.000Z | 394.7 | 374.78 | 5101970000 | 376.89 | 25442200 | |
376.9 | 2014-11-24T06:00:00.000Z | 387.21 | 366.67 | 4966080000 | 366.95 | 30930100 | |
367.57 | 2014-11-23T06:00:00.000Z | 370.85 | 353.18 | 4778440000 | 353.18 | 15151600 | |
352.92 | 2014-11-22T06:00:00.000Z | 364.84 | 350.88 | 4755830000 | 351.6 | 15273000 | |
350.85 | 2014-11-21T06:00:00.000Z | 357.88 | 344.11 | 4839570000 | 357.88 | 29850100 | |
357.84 | 2014-11-20T06:00:00.000Z | 382.02 | 356.78 | 5141550000 | 380.31 | 25233200 | |
380.56 | 2014-11-19T06:00:00.000Z | 386.48 | 373.9 | 5053560000 | 373.9 | 18931800 | |
375.2 | 2014-11-18T06:00:00.000Z | 392.4 | 371.12 | 5239790000 | 387.79 | 32222500 | |
387.41 | 2014-11-17T06:00:00.000Z | 410.2 | 377.5 | 5246000000 | 388.35 | 41518800 | |
387.88 | 2014-11-16T06:00:00.000Z | 390.8 | 374.6 | 5060640000 | 374.73 | 11905600 | |
376.13 | 2014-11-15T06:00:00.000Z | 405.53 | 371.01 | 5395770000 | 399.65 | 15727500 | |
397.82 | 2014-11-14T06:00:00.000Z | 419.25 | 384.79 | 5647540000 | 418.42 | 29589200 | |
420.74 | 2014-11-13T06:00:00.000Z | 457.09 | 401.12 | 5765520000 | 427.27 | 58945000 | |
423.56 | 2014-11-12T06:00:00.000Z | 429.72 | 367.99 | 4964150000 | 367.99 | 45783200 | |
367.69 | 2014-11-11T06:00:00.000Z | 371.31 | 363.74 | 4934270000 | 365.86 | 15838900 | |
366.92 | 2014-11-10T06:00:00.000Z | 374.82 | 357.56 | 4884490000 | 362.26 | 30450100 | |
363.26 | 2014-11-09T06:00:00.000Z | 363.63 | 344.25 | 4655480000 | 345.38 | 24205600 | |
345.49 | 2014-11-08T06:00:00.000Z | 347.03 | 342.15 | 4610750000 | 342.15 | 8535470 | |
342.42 | 2014-11-07T06:00:00.000Z | 352.73 | 341.78 | 4712700000 | 349.82 | 16834200 | |
349.29 | 2014-11-06T06:00:00.000Z | 352.97 | 338.42 | 4571830000 | 339.46 | 18797000 | |
339.49 | 2014-11-05T06:00:00.000Z | 343.37 | 330.68 | 4452510000 | 330.68 | 19817200 | |
330.49 | 2014-11-04T06:00:00.000Z | 331.77 | 325.08 | 4403750000 | 327.16 | 15655500 | |
327.55 | 2014-11-03T06:00:00.000Z | 334 | 325.48 | 4380950000 | 325.57 | 12948500 | |
325.89 | 2014-11-02T05:00:00.000Z | 329.05 | 320.63 | 4386500000 | 326.07 | 8603620 | |
325.75 | 2014-11-01T05:00:00.000Z | 340.53 | 321.06 | 4554320000 | 338.65 | 16677200 | |
338.32 | 2014-10-31T05:00:00.000Z | 348.05 | 337.14 | 4638210000 | 345.01 | 12545400 | |
345.31 | 2014-10-30T05:00:00.000Z | 350.91 | 335.07 | 4511760000 | 335.71 | 30177900 | |
335.59 | 2014-10-29T05:00:00.000Z | 357.83 | 335.34 | 4797700000 | 357.09 | 18192700 | |
357.62 | 2014-10-28T05:00:00.000Z | 359.98 | 352.68 | 4744450000 | 353.21 | 7845880 | |
352.99 | 2014-10-27T05:00:00.000Z | 358.63 | 349.81 | 4764020000 | 354.78 | 13033000 | |
354.7 | 2014-10-26T05:00:00.000Z | 359.22 | 343.93 | 4665040000 | 347.49 | 11272500 | |
347.27 | 2014-10-25T05:00:00.000Z | 359.86 | 342.88 | 4812990000 | 358.61 | 18127500 | |
358.35 | 2014-10-24T05:00:00.000Z | 364.35 | 353.31 | 4811290000 | 358.59 | 15585700 | |
358.42 | 2014-10-23T05:00:00.000Z | 385.05 | 356.45 | 5136830000 | 382.96 | 26456900 | |
383.16 | 2014-10-22T05:00:00.000Z | 388.58 | 382.25 | 5177640000 | 386.12 | 11641300 | |
386.48 | 2014-10-21T05:00:00.000Z | 392.65 | 380.83 | 5126590000 | 382.42 | 14188900 | |
382.85 | 2014-10-20T05:00:00.000Z | 390.08 | 378.25 | 5216560000 | 389.23 | 16419000 | |
389.55 | 2014-10-19T05:00:00.000Z | 393.94 | 386.46 | 5242370000 | 391.25 | 5914570 | |
391.44 | 2014-10-18T05:00:00.000Z | 395.16 | 378.97 | 5143260000 | 383.98 | 11416800 | |
383.76 | 2014-10-17T05:00:00.000Z | 385.48 | 375.39 | 5125580000 | 382.76 | 13600700 | |
382.56 | 2014-10-16T05:00:00.000Z | 398.81 | 373.07 | 5281630000 | 394.52 | 26990000 | |
394.77 | 2014-10-15T05:00:00.000Z | 402.23 | 388.77 | 5366290000 | 400.95 | 25267100 | |
400.87 | 2014-10-14T05:00:00.000Z | 411.7 | 391.32 | 5241030000 | 391.69 | 38491500 | |
390.41 | 2014-10-13T05:00:00.000Z | 397.23 | 368.9 | 5055290000 | 377.92 | 35221400 | |
378.55 | 2014-10-12T05:00:00.000Z | 379.43 | 356.14 | 4849070000 | 362.61 | 17552800 | |
362.3 | 2014-10-11T05:00:00.000Z | 367.19 | 355.95 | 4831160000 | 361.36 | 13345200 | |
361.56 | 2014-10-10T05:00:00.000Z | 375.07 | 352.96 | 4874190000 | 364.69 | 43665700 | |
365.03 | 2014-10-09T05:00:00.000Z | 382.73 | 347.69 | 4713320000 | 352.75 | 83641100 | |
352.94 | 2014-10-08T05:00:00.000Z | 354.36 | 327.19 | 4489870000 | 336.12 | 54736300 | |
336.19 | 2014-10-07T05:00:00.000Z | 339.25 | 320.48 | 4414880000 | 330.58 | 49199900 | |
330.08 | 2014-10-06T05:00:00.000Z | 345.13 | 302.56 | 4277430000 | 320.39 | 79011800 | |
320.51 | 2014-10-05T05:00:00.000Z | 341.8 | 289.3 | 4389890000 | 328.92 | 83308100 | |
328.87 | 2014-10-04T05:00:00.000Z | 364.49 | 325.89 | 4801920000 | 359.89 | 47236500 | |
359.51 | 2014-10-03T05:00:00.000Z | 377.69 | 357.86 | 5004540000 | 375.18 | 30901200 | |
375.07 | 2014-10-02T05:00:00.000Z | 385.5 | 372.95 | 5120700000 | 383.99 | 21777700 | |
383.62 | 2014-10-01T05:00:00.000Z | 391.38 | 380.78 | 5165060000 | 387.43 | 26229400 | |
386.94 | 2014-09-30T05:00:00.000Z | 390.98 | 373.44 | 5012450000 | 376.09 | 34707300 | |
375.47 | 2014-09-29T05:00:00.000Z | 385.21 | 372.24 | 5022360000 | 376.93 | 32497700 | |
377.18 | 2014-09-28T05:00:00.000Z | 401.02 | 374.33 | 5321420000 | 399.47 | 23613300 | |
399.52 | 2014-09-27T05:00:00.000Z | 406.62 | 397.37 | 5374500000 | 403.56 | 15029300 | |
404.43 | 2014-09-26T05:00:00.000Z | 414.94 | 400.01 | 5477970000 | 411.43 | 21460800 | |
411.57 | 2014-09-25T05:00:00.000Z | 423.52 | 409.47 | 5632260000 | 423.16 | 26814400 | |
423.2 | 2014-09-24T05:00:00.000Z | 436.11 | 421.13 | 5798220000 | 435.75 | 30627700 | |
435.79 | 2014-09-23T05:00:00.000Z | 441.56 | 396.2 | 5348840000 | 402.09 | 45099500 | |
402.15 | 2014-09-22T05:00:00.000Z | 406.92 | 397.13 | 5307360000 | 399.1 | 24127600 | |
398.82 | 2014-09-21T05:00:00.000Z | 412.43 | 393.18 | 5425180000 | 408.08 | 26580100 | |
408.9 | 2014-09-20T05:00:00.000Z | 423.3 | 389.88 | 5245150000 | 394.67 | 36863600 | |
394.8 | 2014-09-19T05:00:00.000Z | 427.83 | 384.53 | 5634440000 | 424.1 | 37919700 | |
424.44 | 2014-09-18T05:00:00.000Z | 456.86 | 413.1 | 6067610000 | 456.86 | 34483200 | |
457.33 | 2014-09-17T05:00:00.000Z | 468.17 | 452.42 | 6185010000 | 465.86 | 21056800 | |
466.06 | 2014-09-16T05:00:00.000Z | 475.64 | 465.13 | 6302440000 | 474.86 | 16797300 | |
475.37 | 2014-09-15T05:00:00.000Z | 478.62 | 474.02 | 6339090000 | 477.76 | 15345200 | |
477.89 | 2014-09-14T05:00:00.000Z | 479.85 | 476.12 | 6355140000 | 479.12 | 13105500 | |
479 | 2014-09-13T05:00:00.000Z | 482.12 | 475.1 | 6335400000 | 477.79 | 15588000 | |
477.75 | 2014-09-12T05:00:00.000Z | 479.63 | 473.01 | 6357290000 | 479.58 | 15437200 | |
479.75 | 2014-09-11T05:00:00.000Z | 482.35 | 474.61 | 6355700000 | 479.62 | 16852900 | |
479.36 | 2014-09-10T05:00:00.000Z | 487.47 | 475.14 | 6299070000 | 475.48 | 22787800 | |
475.26 | 2014-09-09T05:00:00.000Z | 477.38 | 467.78 | 6289350000 | 474.88 | 21447800 | |
474.6 | 2014-09-08T05:00:00.000Z | 489.83 | 468.79 | 6379410000 | 481.81 | 30238000 | |
482.28 | 2014-09-07T05:00:00.000Z | 488.07 | 482.28 | 6421460000 | 485.13 | 8994050 | |
484.83 | 2014-09-06T05:00:00.000Z | 488.6 | 483 | 6395630000 | 483.34 | 10601400 | |
483.34 | 2014-09-05T05:00:00.000Z | 490.64 | 481.61 | 6477530000 | 489.67 | 15302500 | |
489.66 | 2014-09-04T05:00:00.000Z | 493.93 | 477.09 | 6317100000 | 477.68 | 26081400 | |
477.59 | 2014-09-03T05:00:00.000Z | 481.71 | 476.21 | 6304370000 | 476.87 | 13342200 | |
477.43 | 2014-09-02T05:00:00.000Z | 482.99 | 472.32 | 6270970000 | 474.48 | 23337900 | |
474.88 | 2014-09-01T05:00:00.000Z | 485.31 | 471.91 | 6313120000 | 477.79 | 20432000 | |
477.76 | 2014-08-31T05:00:00.000Z | 504.88 | 474.81 | 6642630000 | 502.9 | 44632300 | |
504.25 | 2014-08-30T05:00:00.000Z | 509.31 | 501.64 | 6715420000 | 508.59 | 9424070 | |
508.52 | 2014-08-29T05:00:00.000Z | 511.69 | 503.82 | 6711080000 | 508.43 | 17624800 | |
507.81 | 2014-08-28T05:00:00.000Z | 516.16 | 506.88 | 6741320000 | 510.88 | 19862000 | |
511.15 | 2014-08-27T05:00:00.000Z | 520.71 | 510.92 | 6756340000 | 512.19 | 22648500 | |
511.57 | 2014-08-26T05:00:00.000Z | 512.69 | 502.54 | 6626970000 | 502.54 | 23235100 | |
502.5 | 2014-08-25T05:00:00.000Z | 508.22 | 499.23 | 6700090000 | 508.22 | 18356700 | |
508.29 | 2014-08-24T05:00:00.000Z | 512.89 | 497.35 | 6567300000 | 498.29 | 19441700 | |
498.07 | 2014-08-23T05:00:00.000Z | 514.3 | 492.11 | 6764340000 | 513.39 | 25171900 | |
514.04 | 2014-08-22T05:00:00.000Z | 521.48 | 501.27 | 6817460000 | 517.58 | 36563900 | |
517.24 | 2014-08-21T05:00:00.000Z | 531.9 | 510.45 | 6721410000 | 510.45 | 49444200 | |
511.98 | 2014-08-20T05:00:00.000Z | 518.28 | 467.51 | 6385230000 | 485.07 | 46527600 | |
485.25 | 2014-08-19T05:00:00.000Z | 485.71 | 455.54 | 6072520000 | 461.48 | 38422400 | |
461.46 | 2014-08-18T05:00:00.000Z | 499.37 | 443.85 | 6465210000 | 491.51 | 50783800 | |
491.8 | 2014-08-17T05:00:00.000Z | 520.19 | 483.63 | 6826520000 | 519.14 | 24300900 | |
519.71 | 2014-08-16T05:00:00.000Z | 521.48 | 487.74 | 6544250000 | 497.83 | 22832500 | |
497.01 | 2014-08-15T05:00:00.000Z | 518.18 | 487.93 | 6717150000 | 511.14 | 25598300 | |
505.97 | 2014-08-14T05:00:00.000Z | 546.24 | 498.73 | 7175190000 | 546.18 | 35803900 | |
546.66 | 2014-08-13T05:00:00.000Z | 573.03 | 532.67 | 7490990000 | 570.38 | 25777500 | |
569.64 | 2014-08-12T05:00:00.000Z | 576.95 | 566.6 | 7569070000 | 576.51 | 13978200 | |
576.37 | 2014-08-11T05:00:00.000Z | 591.51 | 574.05 | 7760290000 | 591.28 | 14764200 | |
591.06 | 2014-08-10T05:00:00.000Z | 594.46 | 587.94 | 7730000000 | 589.17 | 7555310 | |
589.37 | 2014-08-09T05:00:00.000Z | 592.47 | 587.63 | 7770550000 | 592.47 | 7922070 | |
592.58 | 2014-08-08T05:00:00.000Z | 598.12 | 588.79 | 7721090000 | 588.88 | 11072000 | |
588.87 | 2014-08-07T05:00:00.000Z | 591.1 | 584.05 | 7663290000 | 584.65 | 11131400 | |
584.65 | 2014-08-06T05:00:00.000Z | 587.49 | 583.1 | 7678040000 | 585.95 | 14497900 | |
585.44 | 2014-08-05T05:00:00.000Z | 589.87 | 584.1 | 7716120000 | 589.01 | 10790800 | |
588.78 | 2014-08-04T05:00:00.000Z | 591.95 | 583.74 | 7677850000 | 586.23 | 9867570 | |
586.67 | 2014-08-03T05:00:00.000Z | 589.15 | 581.65 | 7710420000 | 588.89 | 9917990 | |
589.33 | 2014-08-02T05:00:00.000Z | 594.91 | 586.15 | 7786620000 | 594.9 | 8359080 | |
594.92 | 2014-08-01T05:00:00.000Z | 597.92 | 583.63 | 7670500000 | 586.2 | 18215900 | |
586.24 | 2014-07-31T05:00:00.000Z | 586.24 | 564.51 | 7421870000 | 567.37 | 22467900 | |
567.29 | 2014-07-30T05:00:00.000Z | 585.12 | 564.9 | 7646630000 | 584.74 | 14898800 | |
584.73 | 2014-07-29T05:00:00.000Z | 588.38 | 581.7 | 7655040000 | 585.55 | 11275400 | |
585.69 | 2014-07-28T05:00:00.000Z | 594.57 | 575.18 | 7765040000 | 594.14 | 19316400 | |
593.85 | 2014-07-27T05:00:00.000Z | 598.94 | 593.43 | 7782830000 | 595.67 | 7774230 | |
595.81 | 2014-07-26T05:00:00.000Z | 602.09 | 593.96 | 7857510000 | 601.54 | 10752900 | |
601.09 | 2014-07-25T05:00:00.000Z | 607.07 | 597.23 | 7854660000 | 601.51 | 12279500 | |
601.73 | 2014-07-24T05:00:00.000Z | 620.43 | 595.57 | 8087290000 | 619.5 | 20917200 | |
619.41 | 2014-07-23T05:00:00.000Z | 624.43 | 618.29 | 8106260000 | 621.12 | 11056600 | |
621.55 | 2014-07-22T05:00:00.000Z | 624.3 | 620.96 | 8119060000 | 622.27 | 9602880 | |
622.21 | 2014-07-21T05:00:00.000Z | 624.09 | 619.11 | 8138520000 | 623.95 | 10711900 | |
623.9 | 2014-07-20T05:00:00.000Z | 628.56 | 622.77 | 8196210000 | 628.56 | 5760120 | |
628.51 | 2014-07-19T05:00:00.000Z | 629.17 | 624.6 | 8201340000 | 629.17 | 7222030 | |
628.78 | 2014-07-18T05:00:00.000Z | 629.21 | 620.47 | 8110060000 | 622.37 | 14158100 | |
623.09 | 2014-07-17T05:00:00.000Z | 626.29 | 608.4 | 8031440000 | 616.54 | 16576700 | |
616.8 | 2014-07-16T05:00:00.000Z | 623.09 | 615.33 | 8100510000 | 622.01 | 13182400 | |
621.59 | 2014-07-15T05:00:00.000Z | 625.14 | 619.63 | 8071770000 | 620 | 10873200 | |
619.32 | 2014-07-14T05:00:00.000Z | 627.34 | 617.32 | 8155140000 | 626.56 | 12706800 | |
626.5 | 2014-07-13T05:00:00.000Z | 634.73 | 624.91 | 8252240000 | 634.22 | 11291000 | |
633.71 | 2014-07-12T05:00:00.000Z | 636.66 | 626.98 | 8219370000 | 631.88 | 13329000 | |
632 | 2014-07-11T05:00:00.000Z | 632.09 | 615.77 | 8019000000 | 616.66 | 16467100 | |
616.76 | 2014-07-10T05:00:00.000Z | 626.12 | 612.35 | 8122830000 | 624.83 | 15880700 | |
624.51 | 2014-07-09T05:00:00.000Z | 627 | 622.6 | 8125370000 | 625.22 | 9819150 | |
624.82 | 2014-07-08T05:00:00.000Z | 626.7 | 620.91 | 8088590000 | 622.57 | 10005500 | |
624.09 | 2014-07-07T05:00:00.000Z | 637.16 | 617.01 | 8253710000 | 635.46 | 17813600 | |
635.81 | 2014-07-06T05:00:00.000Z | 638.65 | 631.16 | 8203530000 | 631.77 | 10080000 | |
631.46 | 2014-07-05T05:00:00.000Z | 633.22 | 628 | 8177490000 | 629.95 | 9105940 | |
630.69 | 2014-07-04T05:00:00.000Z | 648.43 | 629.4 | 8365570000 | 644.65 | 22237200 | |
645.16 | 2014-07-03T05:00:00.000Z | 650.77 | 641.3 | 8442770000 | 650.77 | 18949000 | |
650.88 | 2014-07-02T05:00:00.000Z | 656.68 | 638.34 | 8314310000 | 641.04 | 25768200 | |
640.81 | 2014-07-01T05:00:00.000Z | 657.86 | 640.11 | 8316770000 | 641.39 | 38446300 | |
639.8 | 2014-06-30T05:00:00.000Z | 645.15 | 599.88 | 7812050000 | 602.62 | 46422400 | |
602.72 | 2014-06-29T05:00:00.000Z | 604.08 | 596.16 | 7728190000 | 596.33 | 8897470 | |
596.55 | 2014-06-28T05:00:00.000Z | 604.47 | 595.92 | 7761630000 | 599.08 | 13398100 | |
597.26 | 2014-06-27T05:00:00.000Z | 600.12 | 579.88 | 7527840000 | 581.3 | 20814600 | |
581.14 | 2014-06-26T05:00:00.000Z | 581.63 | 564.73 | 7329110000 | 566.14 | 14655900 | |
566.34 | 2014-06-25T05:00:00.000Z | 583.6 | 565.63 | 7529260000 | 581.81 | 20687700 | |
582.36 | 2014-06-24T05:00:00.000Z | 596.97 | 582.36 | 7683850000 | 593.97 | 14144900 | |
593.98 | 2014-06-23T05:00:00.000Z | 603.21 | 586.34 | 7787160000 | 602.16 | 14053800 | |
602.27 | 2014-06-22T05:00:00.000Z | 606 | 594.63 | 7703560000 | 595.9 | 10877700 | |
594.99 | 2014-06-21T05:00:00.000Z | 599.46 | 587.74 | 7672030000 | 593.68 | 9256290 | |
594.15 | 2014-06-20T05:00:00.000Z | 599.75 | 587.76 | 7717370000 | 597.4 | 18134100 | |
598.07 | 2014-06-19T05:00:00.000Z | 612.24 | 597.02 | 7852650000 | 608.07 | 12803800 | |
607.96 | 2014-06-18T05:00:00.000Z | 615.88 | 604.4 | 7872150000 | 609.77 | 17862000 | |
610.86 | 2014-06-17T05:00:00.000Z | 610.89 | 590.4 | 7634710000 | 591.59 | 18597300 | |
592.19 | 2014-06-16T05:00:00.000Z | 608.72 | 587.07 | 7645650000 | 592.65 | 28677500 | |
592.94 | 2014-06-15T05:00:00.000Z | 592.94 | 554.89 | 7427200000 | 575.93 | 23580900 | |
577.36 | 2014-06-14T05:00:00.000Z | 601.27 | 549.82 | 7744580000 | 600.75 | 38481200 | |
600.16 | 2014-06-13T05:00:00.000Z | 615.14 | 585.7 | 7548170000 | 585.7 | 35700700 | |
586.95 | 2014-06-12T05:00:00.000Z | 638.11 | 573.27 | 8160590000 | 633.43 | 50818800 | |
633.02 | 2014-06-11T05:00:00.000Z | 657.04 | 632.55 | 8412780000 | 653.19 | 25163800 | |
653.15 | 2014-06-10T05:00:00.000Z | 659.62 | 646.56 | 8369550000 | 650.04 | 17913400 | |
649.16 | 2014-06-09T05:00:00.000Z | 657.7 | 644.39 | 8439070000 | 655.64 | 19065400 | |
656.14 | 2014-06-08T05:00:00.000Z | 658.88 | 653.47 | 8428530000 | 654.99 | 8614190 | |
654.97 | 2014-06-07T05:00:00.000Z | 656.94 | 644.91 | 8407050000 | 653.52 | 15855300 | |
653.7 | 2014-06-06T05:00:00.000Z | 661.37 | 652.3 | 8478870000 | 659.28 | 18680100 | |
659.26 | 2014-06-05T05:00:00.000Z | 663.53 | 640.09 | 8242230000 | 641.07 | 29621300 | |
641.61 | 2014-06-04T05:00:00.000Z | 668.56 | 624.09 | 8569660000 | 666.77 | 37731500 | |
667.61 | 2014-06-03T05:00:00.000Z | 674.11 | 650.78 | 8486730000 | 660.55 | 40653700 | |
660.62 | 2014-06-02T05:00:00.000Z | 665.5 | 618.75 | 8086630000 | 629.64 | 45450200 | |
630.23 | 2014-06-01T05:00:00.000Z | 671.51 | 619.91 | 8007450000 | 623.69 | 45259100 | |
623.68 | 2014-05-31T05:00:00.000Z | 624.72 | 604.47 | 7902400000 | 615.69 | 15107100 | |
615.33 | 2014-05-30T05:00:00.000Z | 618.46 | 568.16 | 7290240000 | 568.18 | 31985400 | |
568.18 | 2014-05-29T05:00:00.000Z | 577.1 | 561.6 | 7392820000 | 576.33 | 18707800 | |
577.06 | 2014-05-28T05:00:00.000Z | 578.62 | 564.09 | 7333770000 | 571.91 | 19289000 | |
571.24 | 2014-05-27T05:00:00.000Z | 589.52 | 554.43 | 7468620000 | 582.59 | 38032000 | |
583.42 | 2014-05-26T05:00:00.000Z | 588.39 | 565.33 | 7322870000 | 571.39 | 29959800 | |
571.59 | 2014-05-25T05:00:00.000Z | 576.48 | 525.23 | 6729120000 | 525.23 | 47010300 | |
525.14 | 2014-05-24T05:00:00.000Z | 525.17 | 516.28 | 6673600000 | 521.05 | 11499300 | |
520.22 | 2014-05-23T05:00:00.000Z | 541.96 | 520.08 | 6731160000 | 525.72 | 34934700 | |
524.58 | 2014-05-22T05:00:00.000Z | 525.36 | 490.19 | 6297990000 | 492.05 | 33086500 | |
491.77 | 2014-05-21T05:00:00.000Z | 494.37 | 483.49 | 6215880000 | 485.8 | 14626000 | |
485.72 | 2014-05-20T05:00:00.000Z | 491.44 | 446.01 | 5708560000 | 446.31 | 40327500 | |
446.18 | 2014-05-19T05:00:00.000Z | 447.56 | 443.1 | 5703760000 | 446.08 | 6242620 | |
446.26 | 2014-05-18T05:00:00.000Z | 449.77 | 444.78 | 5735400000 | 448.7 | 2857830 | |
448.9 | 2014-05-17T05:00:00.000Z | 451.98 | 447.3 | 5725990000 | 448.12 | 2945790 | |
448.06 | 2014-05-16T05:00:00.000Z | 450.66 | 444.96 | 5714640000 | 447.39 | 6475100 | |
447.25 | 2014-05-15T05:00:00.000Z | 449.8 | 443.63 | 5671210000 | 444.14 | 7362980 | |
443.97 | 2014-05-14T05:00:00.000Z | 446.66 | 440.5 | 5624310000 | 440.59 | 9472960 | |
440.67 | 2014-05-13T05:00:00.000Z | 441.98 | 436.97 | 5634510000 | 441.53 | 7682670 | |
441.46 | 2014-05-12T05:00:00.000Z | 442.26 | 434.23 | 5591520000 | 438.3 | 7383770 | |
438.89 | 2014-05-11T05:00:00.000Z | 455.34 | 433.4 | 5789010000 | 453.92 | 12251700 | |
454.43 | 2014-05-10T05:00:00.000Z | 455.77 | 448.47 | 5742830000 | 450.46 | 6682600 | |
449.46 | 2014-05-09T05:00:00.000Z | 452.69 | 440.14 | 5609930000 | 440.18 | 10347900 | |
440.17 | 2014-05-08T05:00:00.000Z | 448.4 | 438.14 | 5588990000 | 438.68 | 9446580 | |
438.82 | 2014-05-07T05:00:00.000Z | 446.13 | 428.45 | 5468310000 | 429.34 | 18332200 | |
428.96 | 2014-05-06T05:00:00.000Z | 448.04 | 423.25 | 5517460000 | 433.36 | 12507300 | |
433.48 | 2014-05-05T05:00:00.000Z | 440.97 | 427.62 | 5534140000 | 434.78 | 10004800 | |
436.4 | 2014-05-04T05:00:00.000Z | 439.77 | 430.05 | 5580030000 | 438.52 | 5621260 | |
437.76 | 2014-05-03T05:00:00.000Z | 449.4 | 430.68 | 5716960000 | 449.4 | 9849640 | |
449.38 | 2014-05-02T05:00:00.000Z | 457.93 | 443.4 | 5816390000 | 457.36 | 10394200 | |
457.76 | 2014-05-01T05:00:00.000Z | 460.61 | 447.63 | 5690670000 | 447.63 | 12871800 | |
447.64 | 2014-04-30T05:00:00.000Z | 451.1 | 436.7 | 5679680000 | 446.89 | 15244900 | |
447.21 | 2014-04-29T05:00:00.000Z | 451.64 | 435.18 | 5590030000 | 439.98 | 16401400 | |
440.29 | 2014-04-28T05:00:00.000Z | 447.53 | 422.94 | 5470650000 | 430.72 | 23876600 | |
436.39 | 2014-04-27T05:00:00.000Z | 459.33 | 436.39 | 5805530000 | 457.24 | 10949500 | |
458.6 | 2014-04-26T05:00:00.000Z | 464.54 | 449.1 | 5860330000 | 461.7 | 12214600 | |
461.45 | 2014-04-25T05:00:00.000Z | 500.3 | 442.95 | 6345230000 | 500.09 | 46856500 | |
500.46 | 2014-04-24T05:00:00.000Z | 500.46 | 482.95 | 6225860000 | 490.82 | 13009400 | |
491.3 | 2014-04-23T05:00:00.000Z | 493.25 | 485.82 | 6192560000 | 488.36 | 9814530 | |
487.92 | 2014-04-22T05:00:00.000Z | 503.22 | 487.58 | 6280640000 | 495.45 | 11670900 | |
495.77 | 2014-04-21T05:00:00.000Z | 510.57 | 493.2 | 6307460000 | 497.74 | 15171400 | |
498.17 | 2014-04-20T05:00:00.000Z | 510.87 | 490.84 | 6356070000 | 501.75 | 12103100 | |
501.56 | 2014-04-19T05:00:00.000Z | 503.56 | 470.56 | 6073340000 | 479.58 | 19588200 | |
479.64 | 2014-04-18T05:00:00.000Z | 498.6 | 472.74 | 6276700000 | 495.8 | 19042400 | |
495.96 | 2014-04-17T05:00:00.000Z | 533.52 | 484.87 | 6695650000 | 529.07 | 34025500 | |
527.39 | 2014-04-16T05:00:00.000Z | 542.38 | 502.78 | 6606460000 | 522.18 | 56480100 | |
515.59 | 2014-04-15T05:00:00.000Z | 519 | 453.54 | 5797070000 | 458.37 | 49561000 | |
458.79 | 2014-04-14T05:00:00.000Z | 469.75 | 407.37 | 5244350000 | 414.83 | 50730200 | |
414.06 | 2014-04-13T05:00:00.000Z | 427.4 | 395.25 | 5326230000 | 421.46 | 22493500 | |
421.12 | 2014-04-12T05:00:00.000Z | 439.61 | 415.79 | 5317310000 | 420.89 | 19226500 | |
420.95 | 2014-04-11T05:00:00.000Z | 429.77 | 351.27 | 4593400000 | 363.71 | 62562800 | |
365.18 | 2014-04-10T05:00:00.000Z | 443.37 | 358.73 | 5583670000 | 442.26 | 55868300 | |
442.73 | 2014-04-09T05:00:00.000Z | 455.73 | 441.93 | 5719730000 | 453.18 | 13204400 | |
453.09 | 2014-04-08T05:00:00.000Z | 457.42 | 446.11 | 5648000000 | 447.61 | 10921600 | |
449.42 | 2014-04-07T05:00:00.000Z | 462.56 | 445.12 | 5821160000 | 461.47 | 15616600 | |
460.5 | 2014-04-06T05:00:00.000Z | 466.32 | 452.97 | 5843670000 | 463.4 | 10241400 | |
461.91 | 2014-04-05T05:00:00.000Z | 463.57 | 444.2 | 5630890000 | 446.68 | 13404500 | |
447.53 | 2014-04-04T05:00:00.000Z | 454.65 | 429.09 | 5615980000 | 445.66 | 22925500 | |
444.72 | 2014-04-03T05:00:00.000Z | 449.56 | 414.89 | 5497550000 | 436.44 | 40765500 | |
437.14 | 2014-04-02T05:00:00.000Z | 495.05 | 431.27 | 6032970000 | 479.14 | 49647600 | |
478.38 | 2014-04-01T05:00:00.000Z | 495.34 | 457 | 5752280000 | 457 | 35685800 | |
457 | 2014-03-31T05:00:00.000Z | 483.02 | 443.37 | 5816910000 | 462.3 | 28254000 | |
460.27 | 2014-03-30T05:00:00.000Z | 492.37 | 444.18 | 6193560000 | 492.37 | 42958300 | |
491.17 | 2014-03-29T05:00:00.000Z | 504.86 | 489.73 | 6308890000 | 501.71 | 11147100 | |
495.67 | 2014-03-28T05:00:00.000Z | 526.02 | 473.23 | 5997850000 | 477.14 | 58828300 | |
471.24 | 2014-03-27T05:00:00.000Z | 580.56 | 471.24 | 7291520000 | 580.26 | 62225400 | |
580.83 | 2014-03-26T05:00:00.000Z | 590.03 | 570.96 | 7329720000 | 583.48 | 16401100 | |
583.92 | 2014-03-25T05:00:00.000Z | 585.44 | 572.61 | 7346810000 | 585.03 | 14020100 | |
583.41 | 2014-03-24T05:00:00.000Z | 586.56 | 551.77 | 7061380000 | 562.51 | 22706900 | |
561.27 | 2014-03-23T05:00:00.000Z | 570.24 | 560.88 | 7099230000 | 565.76 | 9288400 | |
565.04 | 2014-03-22T05:00:00.000Z | 572.55 | 554.39 | 7164770000 | 571.18 | 17360700 | |
571.49 | 2014-03-21T05:00:00.000Z | 604.59 | 561.81 | 7376710000 | 588.29 | 38414100 | |
588.77 | 2014-03-20T05:00:00.000Z | 609.75 | 587.49 | 7642910000 | 609.75 | 20572900 | |
609.89 | 2014-03-19T05:00:00.000Z | 622 | 609.1 | 7692450000 | 613.9 | 14228900 | |
614.83 | 2014-03-18T05:00:00.000Z | 622.39 | 603.8 | 7789810000 | 621.84 | 24011500 | |
622.37 | 2014-03-17T05:00:00.000Z | 632.68 | 616.86 | 7901040000 | 630.92 | 14648200 | |
631.11 | 2014-03-16T05:00:00.000Z | 637.52 | 628.11 | 7968200000 | 636.5 | 5277290 | |
636.12 | 2014-03-15T05:00:00.000Z | 639.14 | 627.3 | 7876360000 | 629.37 | 4342080 | |
628.8 | 2014-03-14T05:00:00.000Z | 639.53 | 627.21 | 7983980000 | 638.14 | 11913800 | |
638.14 | 2014-03-13T05:00:00.000Z | 644.2 | 630.85 | 7924860000 | 633.62 | 11634900 | |
632.1 | 2014-03-12T05:00:00.000Z | 648.03 | 629.51 | 7900600000 | 631.91 | 18621200 | |
634.11 | 2014-03-11T05:00:00.000Z | 638.42 | 618.84 | 7848450000 | 627.95 | 11732500 | |
627.79 | 2014-03-10T05:00:00.000Z | 644.76 | 615.02 | 7950820000 | 636.33 | 20639800 | |
636.96 | 2014-03-09T06:00:00.000Z | 643.95 | 612.35 | 7697910000 | 616.31 | 15396500 | |
617.45 | 2014-03-08T06:00:00.000Z | 635.14 | 604.46 | 7862010000 | 629.66 | 18654200 | |
629.15 | 2014-03-07T06:00:00.000Z | 665.34 | 616.35 | 8291900000 | 664.31 | 34150800 | |
663.86 | 2014-03-06T06:00:00.000Z | 669.77 | 649.79 | 8291650000 | 664.52 | 16068100 | |
665.51 | 2014-03-05T06:00:00.000Z | 674.28 | 646.28 | 8310510000 | 666.24 | 22461900 | |
666.78 | 2014-03-04T06:00:00.000Z | 696.22 | 655.68 | 8332950000 | 668.24 | 55344600 | |
667.76 | 2014-03-03T06:00:00.000Z | 702.91 | 560.52 | 7013060000 | 562.56 | 96056900 | |
559.79 | 2014-03-02T06:00:00.000Z | 570.48 | 553.27 | 7069290000 | 567.23 | 7950760 | |
565.61 | 2014-03-01T06:00:00.000Z | 573.38 | 539.29 | 6851590000 | 549.92 | 18668100 | |
549.26 | 2014-02-28T06:00:00.000Z | 584.14 | 545.17 | 7219990000 | 579.7 | 28076100 | |
578.77 | 2014-02-27T06:00:00.000Z | 594.05 | 566.62 | 7241560000 | 581.65 | 25540800 | |
582.69 | 2014-02-26T06:00:00.000Z | 603.8 | 532.58 | 6683680000 | 537.04 | 64642700 | |
538.71 | 2014-02-25T06:00:00.000Z | 541.38 | 420.41 | 6721330000 | 540.24 | 126314000 | |
546.32 | 2014-02-24T06:00:00.000Z | 607.61 | 538.7 | 7537080000 | 606.04 | 57893900 | |
605.82 | 2014-02-23T06:00:00.000Z | 639.91 | 599.7 | 7539890000 | 606.47 | 31434400 | |
605.42 | 2014-02-22T06:00:00.000Z | 614.48 | 558.58 | 7136600000 | 574.24 | 31254000 | |
574.16 | 2014-02-21T06:00:00.000Z | 582.96 | 530.47 | 6918730000 | 556.88 | 47308100 | |
556.14 | 2014-02-20T06:00:00.000Z | 627.73 | 556.14 | 7738580000 | 623.09 | 46905000 | |
623.03 | 2014-02-19T06:00:00.000Z | 631.77 | 618.7 | 7771210000 | 625.97 | 13897800 | |
626.6 | 2014-02-18T06:00:00.000Z | 645.76 | 612.54 | 7783430000 | 627.16 | 20015100 | |
626.27 | 2014-02-17T06:00:00.000Z | 656.95 | 607.31 | 7620580000 | 614.23 | 31948400 | |
616.63 | 2014-02-16T06:00:00.000Z | 665.1 | 584.17 | 8077340000 | 651.3 | 40061700 | |
650.92 | 2014-02-15T06:00:00.000Z | 661.84 | 632.84 | 8193290000 | 660.9 | 26709200 | |
661.99 | 2014-02-14T06:00:00.000Z | 691.72 | 541.04 | 7449940000 | 601.17 | 102506000 | |
605.24 | 2014-02-13T06:00:00.000Z | 657.99 | 601.91 | 8065550000 | 651.08 | 38588100 | |
651.72 | 2014-02-12T06:00:00.000Z | 672.9 | 643.04 | 8326420000 | 672.38 | 25367600 | |
672.17 | 2014-02-11T06:00:00.000Z | 712.46 | 636.66 | 8461320000 | 683.5 | 72745200 | |
681.03 | 2014-02-10T06:00:00.000Z | 703.71 | 550.5 | 8431680000 | 681.32 | 112758000 | |
682.9 | 2014-02-09T06:00:00.000Z | 712.27 | 655.25 | 8307340000 | 671.46 | 39311400 | |
673.92 | 2014-02-08T06:00:00.000Z | 721.82 | 661.87 | 8651930000 | 699.57 | 38742600 | |
712.4 | 2014-02-07T06:00:00.000Z | 783.2 | 654.35 | 9683190000 | 783.2 | 113643000 | |
781.55 | 2014-02-06T06:00:00.000Z | 819.81 | 770.59 | 10079900000 | 815.59 | 50108700 | |
811.91 | 2014-02-05T06:00:00.000Z | 837.32 | 811.91 | 10254100000 | 829.96 | 22395100 | |
827.96 | 2014-02-04T06:00:00.000Z | 840.17 | 820.94 | 10174000000 | 823.77 | 16609700 | |
823.83 | 2014-02-03T06:00:00.000Z | 826.48 | 807.22 | 10174100000 | 824.08 | 13940100 | |
825.37 | 2014-02-02T06:00:00.000Z | 844.72 | 820.67 | 10279200000 | 832.9 | 11300900 | |
832.58 | 2014-02-01T06:00:00.000Z | 853.52 | 827.11 | 10222300000 | 828.61 | 19668700 | |
829.92 | 2014-01-31T06:00:00.000Z | 831.87 | 812.6 | 10092900000 | 818.43 | 17107900 | |
819.03 | 2014-01-30T06:00:00.000Z | 830.5 | 799.06 | 10182900000 | 826.02 | 29918200 | |
826 | 2014-01-29T06:00:00.000Z | 836.87 | 809.85 | 9981850000 | 809.96 | 17984400 | |
812.51 | 2014-01-28T06:00:00.000Z | 832.5 | 766.98 | 9535950000 | 774.02 | 44875500 | |
771.39 | 2014-01-27T06:00:00.000Z | 893 | 757.11 | 10894400000 | 884.6 | 49233600 | |
885.28 | 2014-01-26T06:00:00.000Z | 897.02 | 844.86 | 10510400000 | 853.68 | 32224300 | |
853.61 | 2014-01-25T06:00:00.000Z | 861.45 | 792.96 | 9799920000 | 796.24 | 24303900 | |
797.07 | 2014-01-24T06:00:00.000Z | 822.43 | 783.58 | 10118400000 | 822.43 | 34912000 | |
822.04 | 2014-01-23T06:00:00.000Z | 851.57 | 819.32 | 10398000000 | 845.46 | 15607100 | |
845.59 | 2014-01-22T06:00:00.000Z | 870.15 | 837.36 | 10661400000 | 867.21 | 18453700 | |
863.91 | 2014-01-21T06:00:00.000Z | 881.2 | 855.93 | 10687700000 | 869.65 | 18997300 | |
870.2 | 2014-01-20T06:00:00.000Z | 886.39 | 853.87 | 10704800000 | 871.39 | 27652700 | |
870.96 | 2014-01-19T06:00:00.000Z | 870.96 | 825.53 | 10311500000 | 839.66 | 24365700 | |
840 | 2014-01-18T06:00:00.000Z | 841.49 | 816.07 | 10018200000 | 816.07 | 18052700 | |
814.64 | 2014-01-17T06:00:00.000Z | 842.91 | 797.63 | 10241200000 | 834.49 | 39031700 | |
835.63 | 2014-01-16T06:00:00.000Z | 866.16 | 835.63 | 10553800000 | 860.29 | 19149300 | |
860.9 | 2014-01-15T06:00:00.000Z | 872.81 | 830.86 | 10216700000 | 833.12 | 28107200 | |
833.27 | 2014-01-14T06:00:00.000Z | 855.69 | 825.66 | 10336500000 | 843.17 | 20829800 | |
841.2 | 2014-01-13T06:00:00.000Z | 861.29 | 806.05 | 10541500000 | 860.19 | 45580900 | |
863.22 | 2014-01-12T06:00:00.000Z | 928.52 | 851.17 | 11264800000 | 919.6 | 39623500 | |
913.95 | 2014-01-11T06:00:00.000Z | 921.48 | 861.72 | 10619900000 | 867.32 | 44754200 | |
868.48 | 2014-01-10T06:00:00.000Z | 871.19 | 822.6 | 10363300000 | 846.69 | 31876800 | |
846.86 | 2014-01-09T06:00:00.000Z | 864.36 | 804.14 | 10295100000 | 841.47 | 59998600 | |
842.72 | 2014-01-08T06:00:00.000Z | 870.68 | 776.18 | 9734800000 | 795.99 | 74175600 | |
802 | 2014-01-07T06:00:00.000Z | 965.74 | 802 | 11571400000 | 946.49 | 81311700 | |
953.29 | 2014-01-06T06:00:00.000Z | 1017.12 | 905.71 | 11410400000 | 936.05 | 85565700 | |
933.53 | 2014-01-05T06:00:00.000Z | 952.4 | 854.52 | 10465700000 | 858.55 | 72898500 | |
859.51 | 2014-01-04T06:00:00.000Z | 859.51 | 801.67 | 10035600000 | 823.27 | 38005000 | |
818.72 | 2014-01-03T06:00:00.000Z | 834.15 | 789.12 | 9786680000 | 802.85 | 37810100 | |
802.39 | 2014-01-02T06:00:00.000Z | 820.31 | 767.21 | 9428180000 | 773.44 | 38489500 | |
771.4 | 2014-01-01T06:00:00.000Z | 775.35 | 754.97 | 9203030000 | 754.97 | 22489400 | |
754.01 | 2013-12-31T06:00:00.000Z | 760.58 | 738.17 | 9268240000 | 760.32 | 20897300 | |
756.13 | 2013-12-30T06:00:00.000Z | 766.6 | 740.24 | 9037000000 | 741.35 | 20707700 | |
745.05 | 2013-12-29T06:00:00.000Z | 748.61 | 714.44 | 8872600000 | 728.05 | 19011300 | |
727.83 | 2013-12-28T06:00:00.000Z | 747.06 | 705.35 | 8990850000 | 737.98 | 32505800 | |
735.07 | 2013-12-27T06:00:00.000Z | 777.51 | 713.6 | 9295570000 | 763.28 | 46862700 | |
761.98 | 2013-12-26T06:00:00.000Z | 777.75 | 683.94 | 8326270000 | 683.94 | None | |
682.21 | 2013-12-25T06:00:00.000Z | 682.7 | 649.48 | 8108930000 | 666.31 | None | |
665.58 | 2013-12-24T06:00:00.000Z | 684.39 | 645.71 | 8179730000 | 672.36 | None | |
673.41 | 2013-12-23T06:00:00.000Z | 680.91 | 611.04 | 7455670000 | 613.06 | None | |
617.18 | 2013-12-22T06:00:00.000Z | 666.74 | 585.64 | 7315940000 | 601.78 | None | |
605.66 | 2013-12-21T06:00:00.000Z | 654.27 | 579.17 | 7533740000 | 619.9 | None | |
625.32 | 2013-12-20T06:00:00.000Z | 729.16 | 595.33 | 8433870000 | 694.22 | None | |
691.96 | 2013-12-19T06:00:00.000Z | 707.23 | 502.89 | 6302970000 | 519.06 | None | |
522.7 | 2013-12-18T06:00:00.000Z | 679.32 | 420.51 | 8232040000 | 678.2 | None | |
682.12 | 2013-12-17T06:00:00.000Z | 754.83 | 630.88 | 8570390000 | 706.37 | None | |
705.97 | 2013-12-16T06:00:00.000Z | 882.25 | 668.25 | 10676600000 | 880.33 | None | |
876.12 | 2013-12-15T06:00:00.000Z | 886.16 | 825 | 10611600000 | 875.29 | None | |
872.6 | 2013-12-14T06:00:00.000Z | 904.65 | 858.36 | 10904900000 | 899.85 | None | |
892.58 | 2013-12-13T06:00:00.000Z | 941.79 | 860.05 | 10599700000 | 874.98 | None | |
873.26 | 2013-12-12T06:00:00.000Z | 901.94 | 844.95 | 10690600000 | 882.78 | None | |
878.48 | 2013-12-11T06:00:00.000Z | 1001.58 | 834.23 | 11973700000 | 989.07 | None | |
988.51 | 2013-12-10T06:00:00.000Z | 997.23 | 892.32 | 10798200000 | 892.32 | None | |
893.19 | 2013-12-09T06:00:00.000Z | 921.93 | 780.9 | 9602480000 | 793.8 | None | |
795.87 | 2013-12-08T06:00:00.000Z | 802.51 | 670.88 | 8431860000 | 697.31 | None | |
698.23 | 2013-12-07T06:00:00.000Z | 854.64 | 640.22 | 10096600000 | 835.32 | None | |
829.45 | 2013-12-06T06:00:00.000Z | 1042.38 | 829.45 | 12593900000 | 1042.38 | None | |
1045.11 | 2013-12-05T06:00:00.000Z | 1154.36 | 897.11 | 13922300000 | 1152.73 | None | |
1151.17 | 2013-12-04T06:00:00.000Z | 1156.12 | 1070.16 | 13010000000 | 1077.58 | None | |
1078.28 | 2013-12-03T06:00:00.000Z | 1096 | 1011.21 | 12628300000 | 1046.4 | None | |
1043.33 | 2013-12-02T06:00:00.000Z | 1055.42 | 938.41 | 11478300000 | 951.42 | None | |
955.85 | 2013-12-01T06:00:00.000Z | 1133.08 | 801.82 | 13614300000 | 1128.92 | None | |
1129.43 | 2013-11-30T06:00:00.000Z | 1156.14 | 1106.61 | 13614700000 | 1129.37 | None | |
1131.97 | 2013-11-29T06:00:00.000Z | 1146.97 | 1000.64 | 12557100000 | 1042.01 | None | |
1031.95 | 2013-11-28T06:00:00.000Z | 1077.56 | 962.17 | 12087000000 | 1003.38 | None | |
1001.96 | 2013-11-27T06:00:00.000Z | 1001.96 | 891.68 | 11124900000 | 923.85 | None | |
928.1 | 2013-11-26T06:00:00.000Z | 928.54 | 800.8 | 9699360000 | 805.73 | None | |
799.11 | 2013-11-25T06:00:00.000Z | 810.68 | 754.43 | 9302270000 | 773.02 | None | |
774.25 | 2013-11-24T06:00:00.000Z | 807.36 | 722.87 | 9570990000 | 795.63 | None | |
797.82 | 2013-11-23T06:00:00.000Z | 844.97 | 771.7 | 9279850000 | 771.7 | None | |
771.44 | 2013-11-22T06:00:00.000Z | 780.85 | 668.13 | 8703970000 | 724.07 | None | |
722.43 | 2013-11-21T06:00:00.000Z | 733.4 | 577.29 | 7142030000 | 594.32 | None | |
590.83 | 2013-11-20T06:00:00.000Z | 599.65 | 448.45 | 6943300000 | 577.98 | None | |
584.61 | 2013-11-19T06:00:00.000Z | 806.11 | 456.39 | 8559550000 | 712.76 | None | |
703.56 | 2013-11-18T06:00:00.000Z | 703.78 | 494.94 | 5961500000 | 496.58 | None | |
492.11 | 2013-11-17T06:00:00.000Z | 500.58 | 440.24 | 5291730000 | 440.96 | None | |
440.22 | 2013-11-16T06:00:00.000Z | 450.26 | 415.57 | 5005530000 | 417.28 | None | |
417.95 | 2013-11-15T06:00:00.000Z | 437.89 | 396.11 | 5029340000 | 419.41 | None | |
420.2 | 2013-11-14T06:00:00.000Z | 425.9 | 395.19 | 4871600000 | 406.41 | None | |
407.37 | 2013-11-13T06:00:00.000Z | 414.05 | 359.8 | 4325400000 | 360.97 | None | |
360.33 | 2013-11-12T06:00:00.000Z | 362.81 | 342.8 | 4109060000 | 343.06 | None | |
342.44 | 2013-11-11T06:00:00.000Z | 351.27 | 311.78 | 3896130000 | 325.41 | None | |
326.62 | 2013-11-10T06:00:00.000Z | 350.7 | 277.24 | 4174930000 | 348.82 | None | |
339.11 | 2013-11-09T06:00:00.000Z | 370.82 | 319.71 | 4051120000 | 338.58 | None | |
338.11 | 2013-11-08T06:00:00.000Z | 338.66 | 296.93 | 3562790000 | 297.85 | None | |
296.41 | 2013-11-07T06:00:00.000Z | 304.17 | 261.55 | 3129190000 | 261.68 | None | |
262.5 | 2013-11-06T06:00:00.000Z | 263 | 244.78 | 2926100000 | 244.78 | None | |
245.24 | 2013-11-05T06:00:00.000Z | 250.66 | 226.22 | 2738980000 | 229.21 | None | |
229.1 | 2013-11-04T06:00:00.000Z | 231.01 | 213.94 | 2564070000 | 214.66 | None | |
215.05 | 2013-11-03T05:00:00.000Z | 215.05 | 203.99 | 2459520000 | 205.99 | None | |
206.22 | 2013-11-02T05:00:00.000Z | 207.76 | 201.65 | 2456330000 | 205.81 | None | |
206.18 | 2013-11-01T05:00:00.000Z | 206.65 | 202.13 | 2432470000 | 203.9 | None | |
204 | 2013-10-31T05:00:00.000Z | 205.18 | 198.85 | 2382870000 | 199.83 | None | |
199.97 | 2013-10-30T05:00:00.000Z | 209.16 | 199.97 | 2436240000 | 204.39 | None | |
204.39 | 2013-10-29T05:00:00.000Z | 204.79 | 198.55 | 2365840000 | 198.55 | None | |
198.55 | 2013-10-28T05:00:00.000Z | 198.62 | 192.06 | 2337100000 | 196.21 | None | |
196.44 | 2013-10-27T05:00:00.000Z | 196.44 | 176.6 | 2102730000 | 176.6 | None | |
177.32 | 2013-10-26T05:00:00.000Z | 188.41 | 175.75 | 2231070000 | 187.45 | None | |
186.69 | 2013-10-25T05:00:00.000Z | 198.87 | 168.5 | 2351780000 | 197.69 | None | |
198.23 | 2013-10-24T05:00:00.000Z | 217.42 | 168.52 | 2548230000 | 214.3 | None | |
213.62 | 2013-10-23T05:00:00.000Z | 213.62 | 192.38 | 2298160000 | 193.36 | None | |
193.76 | 2013-10-22T05:00:00.000Z | 196.27 | 182.65 | 2169750000 | 182.65 | None | |
182.21 | 2013-10-21T05:00:00.000Z | 184.82 | 174.8 | 2075580000 | 174.8 | None | |
174.61 | 2013-10-20T05:00:00.000Z | 174.91 | 168.95 | 2037440000 | 171.66 | None | |
172.42 | 2013-10-19T05:00:00.000Z | 177.48 | 155.7 | 1849630000 | 155.91 | None | |
155.96 | 2013-10-18T05:00:00.000Z | 155.96 | 145.57 | 1735750000 | 146.37 | None | |
146.25 | 2013-10-17T05:00:00.000Z | 147.42 | 142.41 | 1688200000 | 142.41 | None | |
142.55 | 2013-10-16T05:00:00.000Z | 152.23 | 142.43 | 1725840000 | 145.65 | None | |
145.24 | 2013-10-15T05:00:00.000Z | 145.39 | 139.13 | 1667100000 | 140.77 | None | |
140.52 | 2013-10-14T05:00:00.000Z | 144.12 | 138.9 | 1648470000 | 139.27 | None | |
138.13 | 2013-10-13T05:00:00.000Z | 138.66 | 134.55 | 1599430000 | 135.19 | None | |
135.19 | 2013-10-12T05:00:00.000Z | 135.66 | 130.56 | 1547970000 | 130.9 | None | |
130.9 | 2013-10-11T05:00:00.000Z | 131.81 | 129.64 | 1545600000 | 130.75 | None | |
130.59 | 2013-10-10T05:00:00.000Z | 131.5 | 129.26 | 1544020000 | 130.67 | None | |
130.69 | 2013-10-09T05:00:00.000Z | 131.75 | 125.58 | 1486510000 | 125.85 | None | |
126 | 2013-10-08T05:00:00.000Z | 127.47 | 124.71 | 1496500000 | 126.74 | None | |
126.94 | 2013-10-07T05:00:00.000Z | 130.27 | 126.36 | 1527760000 | 129.43 | None | |
129 | 2013-10-06T05:00:00.000Z | 129.66 | 126.15 | 1514540000 | 128.36 | None | |
128.55 | 2013-10-05T05:00:00.000Z | 130.44 | 128.03 | 1517020000 | 128.63 | None | |
129.01 | 2013-10-04T05:00:00.000Z | 130.09 | 123.41 | 1454900000 | 123.41 | None | |
123.63 | 2013-10-03T05:00:00.000Z | 123.63 | 111.82 | 1348700000 | 114.45 | None | |
114.13 | 2013-10-02T05:00:00.000Z | 133.59 | 102.25 | 1555470000 | 132.05 | None | |
132.18 | 2013-10-01T05:00:00.000Z | 134.63 | 131.55 | 1562270000 | 132.68 | None | |
133 | 2013-09-30T05:00:00.000Z | 138.35 | 130.27 | 1614350000 | 137.15 | None | |
137.34 | 2013-09-29T05:00:00.000Z | 140.61 | 134.71 | 1587290000 | 134.9 | None | |
134.78 | 2013-09-28T05:00:00.000Z | 135.63 | 132.56 | 1573400000 | 133.77 | None | |
133.78 | 2013-09-27T05:00:00.000Z | 134.74 | 128.49 | 1516020000 | 128.94 | None | |
128.38 | 2013-09-26T05:00:00.000Z | 134.93 | 127.32 | 1506920000 | 128.21 | None | |
128.22 | 2013-09-25T05:00:00.000Z | 129.69 | 127.33 | 1496510000 | 127.38 | None | |
127.25 | 2013-09-24T05:00:00.000Z | 127.46 | 125.39 | 1480210000 | 126.05 | None | |
125.95 | 2013-09-23T05:00:00.000Z | 132.72 | 125.66 | 1513940000 | 128.98 | None | |
129.12 | 2013-09-22T05:00:00.000Z | 133.94 | 126.59 | 1500260000 | 127.87 | None | |
127.43 | 2013-09-21T05:00:00.000Z | 128.61 | 126.24 | 1488870000 | 126.95 | None | |
127.04 | 2013-09-20T05:00:00.000Z | 135.62 | 126.68 | 1520470000 | 129.7 | None | |
129.65 | 2013-09-19T05:00:00.000Z | 131.77 | 128.45 | 1539430000 | 131.37 | None | |
131.47 | 2013-09-18T05:00:00.000Z | 133.2 | 130.54 | 1542870000 | 131.71 | None | |
131.66 | 2013-09-17T05:00:00.000Z | 132.76 | 124.89 | 1540880000 | 131.59 | None | |
131.72 | 2013-09-16T05:00:00.000Z | 132.72 | 129.77 | 1531820000 | 130.86 | None | |
130.37 | 2013-09-15T05:00:00.000Z | 131.44 | 128.26 | 1514140000 | 129.4 | None | |
129.22 | 2013-09-14T05:00:00.000Z | 135.85 | 128.87 | 1579050000 | 135.01 | None | |
134.98 | 2013-09-13T05:00:00.000Z | 137.58 | 132.27 | 1552880000 | 132.83 | None | |
133.13 | 2013-09-12T05:00:00.000Z | 136.08 | 131.81 | 1583960000 | 135.55 | None | |
135.25 | 2013-09-11T05:00:00.000Z | 137.83 | 123.27 | 1470450000 | 125.89 | None | |
125.91 | 2013-09-10T05:00:00.000Z | 129.74 | 125.9 | 1485960000 | 127.27 | None | |
127.11 | 2013-09-09T05:00:00.000Z | 129.06 | 119.75 | 1422180000 | 121.86 | None | |
121.66 | 2013-09-08T05:00:00.000Z | 124.72 | 120.49 | 1448180000 | 124.13 | None | |
124.15 | 2013-09-07T05:00:00.000Z | 125.94 | 118.46 | 1386610000 | 118.89 | None | |
119.15 | 2013-09-06T05:00:00.000Z | 127.34 | 119.15 | 1474670000 | 126.49 | None | |
126.43 | 2013-09-05T05:00:00.000Z | 131.44 | 121.83 | 1477250000 | 126.76 | None | |
126.74 | 2013-09-04T05:00:00.000Z | 144.5 | 123.61 | 1590550000 | 136.53 | None | |
136.77 | 2013-09-03T05:00:00.000Z | 138.34 | 133 | 1579180000 | 135.61 | None | |
135.85 | 2013-09-02T05:00:00.000Z | 146.5 | 134.89 | 1613600000 | 138.63 | None | |
138.34 | 2013-09-01T05:00:00.000Z | 145.81 | 134.81 | 1572230000 | 135.14 | None | |
135.35 | 2013-08-31T05:00:00.000Z | 140.89 | 132.72 | 1547640000 | 133.09 | None | |
133.49 | 2013-08-30T05:00:00.000Z | 135.75 | 120.99 | 1422120000 | 122.35 | None | |
122.39 | 2013-08-29T05:00:00.000Z | 123.7 | 122.21 | 1424680000 | 122.62 | None | |
122.62 | 2013-08-28T05:00:00.000Z | 127.32 | 122.62 | 1468960000 | 126.48 | None | |
126.5 | 2013-08-27T05:00:00.000Z | 127.24 | 120.07 | 1394010000 | 120.07 | None | |
120.06 | 2013-08-26T05:00:00.000Z | 122.75 | 119.93 | 1417200000 | 122.11 | None | |
122.11 | 2013-08-25T05:00:00.000Z | 122.99 | 119.17 | 1387640000 | 119.6 | None | |
120.05 | 2013-08-24T05:00:00.000Z | 121.39 | 118.02 | 1374420000 | 118.51 | None | |
118.5 | 2013-08-23T05:00:00.000Z | 122 | 118.44 | 1414290000 | 122 | None | |
121.15 | 2013-08-22T05:00:00.000Z | 123.5 | 120.6 | 1428700000 | 123.3 | None | |
123.3 | 2013-08-21T05:00:00.000Z | 124.91 | 119.68 | 1403890000 | 121.21 | None | |
121.2 | 2013-08-20T05:00:00.000Z | 123.01 | 117.51 | 1377730000 | 119 | None | |
119 | 2013-08-19T05:00:00.000Z | 123.06 | 111.77 | 1312160000 | 113.38 | None | |
113.5 | 2013-08-18T05:00:00.000Z | 114.69 | 112 | 1304320000 | 112.75 | None | |
113.5 | 2013-08-17T05:00:00.000Z | 113.75 | 108.22 | 1260350000 | 108.99 | None | |
108.99 | 2013-08-16T05:00:00.000Z | 112.3 | 108.52 | 1271470000 | 110 | None | |
109.99 | 2013-08-15T05:00:00.000Z | 113.25 | 109 | 1300660000 | 112.56 | None | |
112.56 | 2013-08-14T05:00:00.000Z | 115 | 108 | 1265450000 | 109.56 | None | |
109 | 2013-08-13T05:00:00.000Z | 109.35 | 104.65 | 1235340000 | 106.99 | None | |
106.64 | 2013-08-12T05:00:00.000Z | 108 | 103.5 | 1211790000 | 105 | None | |
105 | 2013-08-11T05:00:00.000Z | 105.19 | 102.75 | 1188150000 | 103 | None | |
103 | 2013-08-10T05:00:00.000Z | 103.9 | 102.41 | 1185310000 | 102.8 | None | |
102.8 | 2013-08-09T05:00:00.000Z | 105.75 | 101.94 | 1187920000 | 103.07 | None | |
103 | 2013-08-08T05:00:00.000Z | 106.75 | 101.26 | 1229100000 | 106.75 | None | |
106.75 | 2013-08-07T05:00:00.000Z | 106.75 | 106.75 | 1229100000 | 106.75 | None | |
106.75 | 2013-08-06T05:00:00.000Z | 107.38 | 105.56 | 1228440000 | 106.72 | None | |
106.22 | 2013-08-05T05:00:00.000Z | 107.77 | 105 | 1209520000 | 105.12 | None | |
105.14 | 2013-08-04T05:00:00.000Z | 105.95 | 103.52 | 1207100000 | 104.95 | None | |
104 | 2013-08-03T05:00:00.000Z | 105.78 | 102 | 1201490000 | 104.5 | None | |
104.5 | 2013-08-02T05:00:00.000Z | 108 | 101.21 | 1205070000 | 104.86 | None | |
104 | 2013-08-01T05:00:00.000Z | 108 | 103.01 | 1220190000 | 106.21 | None | |
106.09 | 2013-07-31T05:00:00.000Z | 111.34 | 103.88 | 1239630000 | 107.95 | None | |
107.99 | 2013-07-30T05:00:00.000Z | 107.99 | 100.47 | 1164940000 | 101.49 | None | |
101.2 | 2013-07-29T05:00:00.000Z | 102.5 | 98.45 | 1131340000 | 98.6 | None | |
99.76 | 2013-07-28T05:00:00.000Z | 100.58 | 94 | 1082750000 | 94.4 | None | |
94.12 | 2013-07-27T05:00:00.000Z | 97 | 93 | 1100900000 | 96.02 | None | |
96.02 | 2013-07-26T05:00:00.000Z | 97.47 | 96 | 1111160000 | 96.95 | None | |
96.9 | 2013-07-25T05:00:00.000Z | 97.33 | 93.87 | 1082800000 | 94.5 | None | |
94.51 | 2013-07-24T05:00:00.000Z | 95.99 | 93 | 1094490000 | 95.56 | None | |
95.56 | 2013-07-23T05:00:00.000Z | 96.82 | 91.6 | 1048820000 | 91.6 | None | |
91.61 | 2013-07-22T05:00:00.000Z | 92 | 90.08 | 1053000000 | 92 | None | |
90.76 | 2013-07-21T05:00:00.000Z | 91.95 | 88 | 1027640000 | 89.82 | None | |
89.39 | 2013-07-20T05:00:00.000Z | 93.1 | 89.27 | 1052140000 | 92 | None | |
92.17 | 2013-07-19T05:00:00.000Z | 95.2 | 87.8 | 1029670000 | 90.07 | None | |
90.58 | 2013-07-18T05:00:00.000Z | 98.8 | 86.2 | 1125660000 | 98.5 | None | |
98.5 | 2013-07-17T05:00:00.000Z | 99.97 | 96.18 | 1104760000 | 96.71 | None | |
97.45 | 2013-07-16T05:00:00.000Z | 99.86 | 96.14 | 1129260000 | 98.89 | None | |
98.4 | 2013-07-15T05:00:00.000Z | 101.9 | 93.11 | 1068520000 | 93.61 | None | |
94.69 | 2013-07-14T05:00:00.000Z | 98.7 | 92.86 | 1126260000 | 98.7 | None | |
98.13 | 2013-07-13T05:00:00.000Z | 98.25 | 88.06 | 1072140000 | 93.99 | None | |
93.59 | 2013-07-12T05:00:00.000Z | 104 | 88.17 | 1014640000 | 88.98 | None | |
88.98 | 2013-07-11T05:00:00.000Z | 90.28 | 85.08 | 1003090000 | 88 | None | |
86.76 | 2013-07-10T05:00:00.000Z | 87 | 76.2 | 874138000 | 76.72 | None | |
76.69 | 2013-07-09T05:00:00.000Z | 78.3 | 72.52 | 865585000 | 76 | None | |
76.52 | 2013-07-08T05:00:00.000Z | 80 | 72.6 | 870912000 | 76.5 | None | |
74.56 | 2013-07-07T05:00:00.000Z | 74.56 | 66.62 | 782352000 | 68.75 | None | |
70.28 | 2013-07-06T05:00:00.000Z | 75 | 66.82 | 779255000 | 68.5 | None | |
68.43 | 2013-07-05T05:00:00.000Z | 80 | 65.53 | 909526000 | 79.99 | None | |
80.53 | 2013-07-04T05:00:00.000Z | 83.11 | 72 | 896693000 | 78.89 | None | |
77.53 | 2013-07-03T05:00:00.000Z | 90.98 | 76.98 | 1027160000 | 90.41 | None | |
90.13 | 2013-07-02T05:00:00.000Z | 92.3 | 87.51 | 1000070000 | 88.05 | None | |
88.05 | 2013-07-01T05:00:00.000Z | 97.66 | 86.3 | 1107130000 | 97.51 | None | |
96.61 | 2013-06-30T05:00:00.000Z | 98.12 | 94.22 | 1078260000 | 95 | None | |
94.99 | 2013-06-29T05:00:00.000Z | 99.99 | 93 | 1074010000 | 94.66 | None | |
94.65 | 2013-06-28T05:00:00.000Z | 101.74 | 92.33 | 1153880000 | 101.74 | None | |
101.44 | 2013-06-27T05:00:00.000Z | 104 | 101.1 | 1179110000 | 104 | None | |
104 | 2013-06-26T05:00:00.000Z | 105.49 | 102.79 | 1171050000 | 103.33 | None | |
103.95 | 2013-06-25T05:00:00.000Z | 106.47 | 101.01 | 1156610000 | 102.09 | None | |
102.74 | 2013-06-24T05:00:00.000Z | 108.33 | 100.98 | 1222030000 | 107.9 | None | |
107.6 | 2013-06-23T05:00:00.000Z | 108.8 | 106.23 | 1224980000 | 108.2 | None | |
108.3 | 2013-06-22T05:00:00.000Z | 109.96 | 107.51 | 1239210000 | 109.5 | None | |
109.5 | 2013-06-21T05:00:00.000Z | 114.99 | 107.69 | 1259000000 | 111.29 | None | |
110.15 | 2013-06-20T05:00:00.000Z | 114.3 | 107.5 | 1224210000 | 108.25 | None | |
108.25 | 2013-06-19T05:00:00.000Z | 110.22 | 105.75 | 1210260000 | 107.05 | None | |
107.4 | 2013-06-18T05:00:00.000Z | 111.11 | 101.03 | 1152250000 | 101.95 | None | |
101.7 | 2013-06-17T05:00:00.000Z | 102.21 | 99 | 1128720000 | 99.9 | None | |
99.51 | 2013-06-16T05:00:00.000Z | 101.6 | 98.95 | 1127120000 | 99.8 | None | |
99.99 | 2013-06-15T05:00:00.000Z | 103.7 | 98 | 1128950000 | 100 | None | |
99.98 | 2013-06-14T05:00:00.000Z | 104.7 | 98 | 1173060000 | 103.95 | None | |
104 | 2013-06-13T05:00:00.000Z | 110.3 | 100.53 | 1227030000 | 108.78 | None | |
108.15 | 2013-06-12T05:00:00.000Z | 111.79 | 106.73 | 1229000000 | 109 | None | |
108.9 | 2013-06-11T05:00:00.000Z | 109.6 | 104 | 1198640000 | 106.35 | None | |
106.35 | 2013-06-10T05:00:00.000Z | 110.1 | 95 | 1131570000 | 100.44 | None | |
100 | 2013-06-09T05:00:00.000Z | 108.99 | 88.5 | 1215130000 | 107.89 | None | |
108.3 | 2013-06-08T05:00:00.000Z | 111.42 | 107.3 | 1249630000 | 111 | None | |
111.5 | 2013-06-07T05:00:00.000Z | 119 | 106.42 | 1338880000 | 118.97 | None | |
118 | 2013-06-06T05:00:00.000Z | 123.1 | 117.25 | 1371300000 | 121.9 | None | |
121.65 | 2013-06-05T05:00:00.000Z | 123.47 | 119.9 | 1365110000 | 121.4 | None | |
121.42 | 2013-06-04T05:00:00.000Z | 123.84 | 119.1 | 1357020000 | 120.74 | None | |
122.22 | 2013-06-03T05:00:00.000Z | 122.5 | 116 | 1376180000 | 122.5 | None | |
122.29 | 2013-06-02T05:00:00.000Z | 129.4 | 115.05 | 1451930000 | 129.3 | None | |
129.3 | 2013-06-01T05:00:00.000Z | 129.78 | 127.2 | 1445800000 | 128.81 | None | |
129 | 2013-05-31T05:00:00.000Z | 129.9 | 126.4 | 1445050000 | 128.8 | None | |
128.8 | 2013-05-30T05:00:00.000Z | 132.25 | 127 | 1483180000 | 132.25 | None | |
132.3 | 2013-05-29T05:00:00.000Z | 132.59 | 127.66 | 1446190000 | 129 | None | |
129 | 2013-05-28T05:00:00.000Z | 130.58 | 125.6 | 1454310000 | 129.77 | None | |
129.75 | 2013-05-27T05:00:00.000Z | 135.47 | 124.7 | 1495520000 | 133.5 | None | |
133.48 | 2013-05-26T05:00:00.000Z | 136 | 130.62 | 1478030000 | 131.99 | None | |
131.98 | 2013-05-25T05:00:00.000Z | 133.22 | 128.9 | 1489950000 | 133.1 | None | |
133.2 | 2013-05-24T05:00:00.000Z | 133.85 | 125.72 | 1413300000 | 126.3 | None | |
126.7 | 2013-05-23T05:00:00.000Z | 126.93 | 123.1 | 1384780000 | 123.8 | None | |
123.89 | 2013-05-22T05:00:00.000Z | 124 | 122 | 1374130000 | 122.89 | None | |
122.88 | 2013-05-21T05:00:00.000Z | 123 | 121.21 | 1363940000 | 122.02 | None | |
122 | 2013-05-20T05:00:00.000Z | 123.62 | 120.12 | 1368910000 | 122.5 | None | |
121.99 | 2013-05-19T05:00:00.000Z | 124.5 | 119.57 | 1376370000 | 123.21 | None | |
123.5 | 2013-05-18T05:00:00.000Z | 125.25 | 122.3 | 1379140000 | 123.5 | None | |
123.02 | 2013-05-17T05:00:00.000Z | 125.3 | 116.57 | 1319590000 | 118.21 | None | |
118.76 | 2013-05-16T05:00:00.000Z | 118.76 | 112.2 | 1274620000 | 114.22 | None | |
114.22 | 2013-05-15T05:00:00.000Z | 115.81 | 103.5 | 1242760000 | 111.4 | None | |
111.5 | 2013-05-14T05:00:00.000Z | 119.8 | 110.25 | 1315720000 | 117.98 | None | |
117.98 | 2013-05-13T05:00:00.000Z | 118.7 | 114.5 | 1279980000 | 114.82 | None | |
115 | 2013-05-12T05:00:00.000Z | 117.45 | 113.44 | 1288630000 | 115.64 | None | |
115.24 | 2013-05-11T05:00:00.000Z | 118.68 | 113.01 | 1311050000 | 117.7 | None | |
117.2 | 2013-05-10T05:00:00.000Z | 122 | 111.55 | 1255970000 | 112.8 | None | |
112.67 | 2013-05-09T05:00:00.000Z | 113.46 | 109.26 | 1259980000 | 113.2 | None | |
113.57 | 2013-05-08T05:00:00.000Z | 115.78 | 109.6 | 1219450000 | 109.6 | None | |
111.5 | 2013-05-07T05:00:00.000Z | 113.44 | 97.7 | 1248470000 | 112.25 | None | |
112.3 | 2013-05-06T05:00:00.000Z | 124.66 | 106.64 | 1289470000 | 115.98 | None | |
115.91 | 2013-05-05T05:00:00.000Z | 118.8 | 107.14 | 1254760000 | 112.9 | None | |
112.5 | 2013-05-04T05:00:00.000Z | 115 | 92.5 | 1089890000 | 98.1 | None | |
97.75 | 2013-05-03T05:00:00.000Z | 108.13 | 79.1 | 1180070000 | 106.25 | None | |
105.21 | 2013-05-02T05:00:00.000Z | 125.6 | 92.28 | 1292190000 | 116.38 | None | |
116.99 | 2013-05-01T05:00:00.000Z | 139.89 | 107.72 | 1542820000 | 139 | None | |
139 | 2013-04-30T05:00:00.000Z | 146.93 | 134.05 | 1597780000 | 144 | None | |
144.54 | 2013-04-29T05:00:00.000Z | 147.49 | 134 | 1491160000 | 134.44 | None | |
134.21 | 2013-04-28T05:00:00.000Z | 135.98 | 132.1 | 1500520000 | 135.3 | None |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
[{"Date":"2017-11-20T06:00:00.000Z","Open":8039.07,"High":8336.86,"Low":7949.36,"Close":8200.64,"Volume":3488450000,"MarketCap":134167000000},{"Date":"2017-11-19T06:00:00.000Z","Open":7766.03,"High":8101.91,"Low":7694.1,"Close":8036.49,"Volume":3149320000,"MarketCap":129595000000},{"Date":"2017-11-18T06:00:00.000Z","Open":7697.21,"High":7884.99,"Low":7463.44,"Close":7790.15,"Volume":3667190000,"MarketCap":128425000000},{"Date":"2017-11-17T06:00:00.000Z","Open":7853.57,"High":8004.59,"Low":7561.09,"Close":7708.99,"Volume":4651670000,"MarketCap":131026000000},{"Date":"2017-11-16T06:00:00.000Z","Open":7323.24,"High":7967.38,"Low":7176.58,"Close":7871.69,"Volume":5123810000,"MarketCap":122164000000},{"Date":"2017-11-15T06:00:00.000Z","Open":6634.76,"High":7342.25,"Low":6634.76,"Close":7315.54,"Volume":4200880000,"MarketCap":110667000000},{"Date":"2017-11-14T06:00:00.000Z","Open":6561.48,"High":6764.98,"Low":6461.75,"Close":6635.75,"Volume":3197110000,"MarketCap":109434000000},{"Date":"2017-11-13T06:00:00.000Z","Open":5938.25,"High":6811.19,"Low":5844.29,"Close":6559.49,"Volume":6263250000,"MarketCap":99029000000},{"Date":"2017-11-12T06:00:00.000Z","Open":6295.45,"High":6625.05,"Low":5519.01,"Close":5950.07,"Volume":8957350000,"MarketCap":104980000000},{"Date":"2017-11-11T06:00:00.000Z","Open":6618.61,"High":6873.15,"Low":6204.22,"Close":6357.6,"Volume":4908680000,"MarketCap":110362000000},{"Date":"2017-11-10T06:00:00.000Z","Open":7173.73,"High":7312,"Low":6436.87,"Close":6618.14,"Volume":5208250000,"MarketCap":119607000000},{"Date":"2017-11-09T06:00:00.000Z","Open":7446.83,"High":7446.83,"Low":7101.52,"Close":7143.58,"Volume":3226250000,"MarketCap":124146000000},{"Date":"2017-11-08T06:00:00.000Z","Open":7141.38,"High":7776.42,"Low":7114.02,"Close":7459.69,"Volume":4602200000,"MarketCap":119041000000},{"Date":"2017-11-07T06:00:00.000Z","Open":7023.1,"High":7253.32,"Low":7023.1,"Close":7144.38,"Volume":2326340000,"MarketCap":117056000000},{"Date":"2017-11-06T06:00:00.000Z","Open":7403.22,"High":7445.77,"Low":7007.31,"Close":7022.76,"Volume":3111900000,"MarketCap":123379000000},{"Date":"2017-11-05T05:00:00.000Z","Open":7404.52,"High":7617.48,"Low":7333.19,"Close":7407.41,"Volume":2380410000,"MarketCap":123388000000},{"Date":"2017-11-04T05:00:00.000Z","Open":7164.48,"High":7492.86,"Low":7031.28,"Close":7379.95,"Volume":2483800000,"MarketCap":119376000000},{"Date":"2017-11-03T05:00:00.000Z","Open":7087.53,"High":7461.29,"Low":7002.94,"Close":7207.76,"Volume":3369860000,"MarketCap":118084000000},{"Date":"2017-11-02T05:00:00.000Z","Open":6777.77,"High":7367.33,"Low":6758.72,"Close":7078.5,"Volume":4653770000,"MarketCap":112910000000},{"Date":"2017-11-01T05:00:00.000Z","Open":6440.97,"High":6767.31,"Low":6377.88,"Close":6767.31,"Volume":2870320000,"MarketCap":107287000000},{"Date":"2017-10-31T05:00:00.000Z","Open":6132.02,"High":6470.43,"Low":6103.33,"Close":6468.4,"Volume":2311380000,"MarketCap":102130000000},{"Date":"2017-10-30T05:00:00.000Z","Open":6114.85,"High":6214.99,"Low":6040.85,"Close":6130.53,"Volume":1772150000,"MarketCap":101833000000},{"Date":"2017-10-29T05:00:00.000Z","Open":5754.44,"High":6255.71,"Low":5724.58,"Close":6153.85,"Volume":2859040000,"MarketCap":95819800000},{"Date":"2017-10-28T05:00:00.000Z","Open":5787.82,"High":5876.72,"Low":5689.19,"Close":5753.09,"Volume":1403920000,"MarketCap":96369600000},{"Date":"2017-10-27T05:00:00.000Z","Open":5899.74,"High":5988.39,"Low":5728.82,"Close":5780.9,"Volume":1710130000,"MarketCap":98225400000},{"Date":"2017-10-26T05:00:00.000Z","Open":5747.95,"High":5976.8,"Low":5721.22,"Close":5904.83,"Volume":1905040000,"MarketCap":95685100000},{"Date":"2017-10-25T05:00:00.000Z","Open":5524.6,"High":5754.33,"Low":5397.88,"Close":5750.8,"Volume":1966990000,"MarketCap":91954200000},{"Date":"2017-10-24T05:00:00.000Z","Open":5935.52,"High":5935.52,"Low":5504.18,"Close":5526.64,"Volume":2735700000,"MarketCap":98781600000},{"Date":"2017-10-23T05:00:00.000Z","Open":6006,"High":6075.59,"Low":5732.47,"Close":5930.32,"Volume":2401840000,"MarketCap":99941600000},{"Date":"2017-10-22T05:00:00.000Z","Open":6036.66,"High":6076.26,"Low":5792.34,"Close":6008.42,"Volume":2034630000,"MarketCap":100438000000},{"Date":"2017-10-21T05:00:00.000Z","Open":5996.79,"High":6194.88,"Low":5965.07,"Close":6031.6,"Volume":2207100000,"MarketCap":99763200000},{"Date":"2017-10-20T05:00:00.000Z","Open":5708.11,"High":6060.11,"Low":5627.23,"Close":6011.45,"Volume":2354430000,"MarketCap":94947900000},{"Date":"2017-10-19T05:00:00.000Z","Open":5583.74,"High":5744.35,"Low":5531.06,"Close":5708.52,"Volume":1780540000,"MarketCap":92867000000},{"Date":"2017-10-18T05:00:00.000Z","Open":5603.82,"High":5603.82,"Low":5151.44,"Close":5590.69,"Volume":2399270000,"MarketCap":93190200000},{"Date":"2017-10-17T05:00:00.000Z","Open":5741.58,"High":5800.35,"Low":5472.72,"Close":5605.51,"Volume":1821570000,"MarketCap":95469300000},{"Date":"2017-10-16T05:00:00.000Z","Open":5687.57,"High":5776.23,"Low":5544.21,"Close":5725.59,"Volume":2008070000,"MarketCap":94559000000},{"Date":"2017-10-15T05:00:00.000Z","Open":5835.96,"High":5852.48,"Low":5478.61,"Close":5678.19,"Volume":1976040000,"MarketCap":97011900000},{"Date":"2017-10-14T05:00:00.000Z","Open":5643.53,"High":5837.7,"Low":5591.64,"Close":5831.79,"Volume":1669030000,"MarketCap":93803000000},{"Date":"2017-10-13T05:00:00.000Z","Open":5464.16,"High":5840.3,"Low":5436.85,"Close":5647.21,"Volume":3615480000,"MarketCap":90812400000},{"Date":"2017-10-12T05:00:00.000Z","Open":4829.58,"High":5446.91,"Low":4822,"Close":5446.91,"Volume":2791610000,"MarketCap":80256700000},{"Date":"2017-10-11T05:00:00.000Z","Open":4789.25,"High":4873.73,"Low":4751.63,"Close":4826.48,"Volume":1222280000,"MarketCap":79578200000},{"Date":"2017-10-10T05:00:00.000Z","Open":4776.21,"High":4922.17,"Low":4765.1,"Close":4781.99,"Volume":1597140000,"MarketCap":79351800000},{"Date":"2017-10-09T05:00:00.000Z","Open":4614.52,"High":4878.71,"Low":4564.25,"Close":4772.02,"Volume":1968740000,"MarketCap":76656500000},{"Date":"2017-10-08T05:00:00.000Z","Open":4429.67,"High":4624.14,"Low":4405.64,"Close":4610.48,"Volume":1313870000,"MarketCap":73575400000},{"Date":"2017-10-07T05:00:00.000Z","Open":4369.35,"High":4443.88,"Low":4321.05,"Close":4426.89,"Volume":906928000,"MarketCap":72565100000},{"Date":"2017-10-06T05:00:00.000Z","Open":4324.46,"High":4413.27,"Low":4320.53,"Close":4370.81,"Volume":1069940000,"MarketCap":71810600000},{"Date":"2017-10-05T05:00:00.000Z","Open":4229.88,"High":4362.64,"Low":4164.05,"Close":4328.41,"Volume":1161770000,"MarketCap":70233700000},{"Date":"2017-10-04T05:00:00.000Z","Open":4319.37,"High":4352.31,"Low":4210.42,"Close":4229.36,"Volume":1116770000,"MarketCap":71712500000},{"Date":"2017-10-03T05:00:00.000Z","Open":4408.46,"High":4432.47,"Low":4258.89,"Close":4317.48,"Volume":1288020000,"MarketCap":73181300000},{"Date":"2017-10-02T05:00:00.000Z","Open":4395.81,"High":4470.23,"Low":4377.46,"Close":4409.32,"Volume":1431730000,"MarketCap":72963200000},{"Date":"2017-10-01T05:00:00.000Z","Open":4341.05,"High":4403.74,"Low":4269.81,"Close":4403.74,"Volume":1208210000,"MarketCap":72047300000},{"Date":"2017-09-30T05:00:00.000Z","Open":4166.11,"High":4358.43,"Low":4160.86,"Close":4338.71,"Volume":1207450000,"MarketCap":69136600000},{"Date":"2017-09-29T05:00:00.000Z","Open":4171.62,"High":4214.63,"Low":4039.29,"Close":4163.07,"Volume":1367050000,"MarketCap":69219200000},{"Date":"2017-09-28T05:00:00.000Z","Open":4197.13,"High":4279.31,"Low":4109.7,"Close":4174.73,"Volume":1712320000,"MarketCap":69633200000},{"Date":"2017-09-27T05:00:00.000Z","Open":3892.94,"High":4210.05,"Low":3884.82,"Close":4200.67,"Volume":1686880000,"MarketCap":64579200000},{"Date":"2017-09-26T05:00:00.000Z","Open":3928.41,"High":3969.89,"Low":3869.9,"Close":3892.35,"Volume":1043740000,"MarketCap":65161000000},{"Date":"2017-09-25T05:00:00.000Z","Open":3681.58,"High":3950.25,"Low":3681.58,"Close":3926.07,"Volume":1374210000,"MarketCap":61061100000},{"Date":"2017-09-24T05:00:00.000Z","Open":3796.15,"High":3796.15,"Low":3666.9,"Close":3682.84,"Volume":768015000,"MarketCap":62954300000},{"Date":"2017-09-23T05:00:00.000Z","Open":3629.92,"High":3819.21,"Low":3594.58,"Close":3792.4,"Volume":928114000,"MarketCap":60190000000},{"Date":"2017-09-22T05:00:00.000Z","Open":3628.02,"High":3758.27,"Low":3553.53,"Close":3630.7,"Volume":1194830000,"MarketCap":60152300000},{"Date":"2017-09-21T05:00:00.000Z","Open":3901.47,"High":3916.42,"Low":3613.63,"Close":3631.04,"Volume":1411480000,"MarketCap":64677600000},{"Date":"2017-09-20T05:00:00.000Z","Open":3916.36,"High":4031.39,"Low":3857.73,"Close":3905.95,"Volume":1213830000,"MarketCap":64918500000},{"Date":"2017-09-19T05:00:00.000Z","Open":4073.79,"High":4094.07,"Low":3868.87,"Close":3924.97,"Volume":1563980000,"MarketCap":67520300000},{"Date":"2017-09-18T05:00:00.000Z","Open":3591.09,"High":4079.23,"Low":3591.09,"Close":4065.2,"Volume":1943210000,"MarketCap":59514100000},{"Date":"2017-09-17T05:00:00.000Z","Open":3606.28,"High":3664.81,"Low":3445.64,"Close":3582.88,"Volume":1239150000,"MarketCap":59757800000},{"Date":"2017-09-16T05:00:00.000Z","Open":3637.75,"High":3808.84,"Low":3487.79,"Close":3625.04,"Volume":1818400000,"MarketCap":60271600000},{"Date":"2017-09-15T05:00:00.000Z","Open":3166.3,"High":3733.45,"Low":2946.62,"Close":3637.52,"Volume":4148070000,"MarketCap":52453500000},{"Date":"2017-09-14T05:00:00.000Z","Open":3875.37,"High":3920.6,"Low":3153.86,"Close":3154.95,"Volume":2716310000,"MarketCap":64191600000},{"Date":"2017-09-13T05:00:00.000Z","Open":4131.98,"High":4131.98,"Low":3789.92,"Close":3882.59,"Volume":2219410000,"MarketCap":68432200000},{"Date":"2017-09-12T05:00:00.000Z","Open":4168.88,"High":4344.65,"Low":4085.22,"Close":4130.81,"Volume":1864530000,"MarketCap":69033400000},{"Date":"2017-09-11T05:00:00.000Z","Open":4122.47,"High":4261.67,"Low":4099.4,"Close":4161.27,"Volume":1557330000,"MarketCap":68256000000},{"Date":"2017-09-10T05:00:00.000Z","Open":4229.34,"High":4245.44,"Low":3951.04,"Close":4122.94,"Volume":1679090000,"MarketCap":70018100000},{"Date":"2017-09-09T05:00:00.000Z","Open":4229.81,"High":4308.82,"Low":4114.11,"Close":4226.06,"Volume":1386230000,"MarketCap":70017200000},{"Date":"2017-09-08T05:00:00.000Z","Open":4605.16,"High":4661,"Low":4075.18,"Close":4228.75,"Volume":2700890000,"MarketCap":76220200000},{"Date":"2017-09-07T05:00:00.000Z","Open":4589.14,"High":4655.04,"Low":4491.33,"Close":4599.88,"Volume":1844620000,"MarketCap":75945000000},{"Date":"2017-09-06T05:00:00.000Z","Open":4376.59,"High":4617.25,"Low":4376.59,"Close":4597.12,"Volume":2172100000,"MarketCap":72418700000},{"Date":"2017-09-05T05:00:00.000Z","Open":4228.29,"High":4427.84,"Low":3998.11,"Close":4376.53,"Volume":2697970000,"MarketCap":69954400000},{"Date":"2017-09-04T05:00:00.000Z","Open":4591.63,"High":4591.63,"Low":4108.4,"Close":4236.31,"Volume":2987330000,"MarketCap":75955500000},{"Date":"2017-09-03T05:00:00.000Z","Open":4585.27,"High":4714.08,"Low":4417.59,"Close":4582.96,"Volume":1933190000,"MarketCap":75841700000},{"Date":"2017-09-02T05:00:00.000Z","Open":4901.42,"High":4975.04,"Low":4469.24,"Close":4578.77,"Volume":2722140000,"MarketCap":81060600000},{"Date":"2017-09-01T05:00:00.000Z","Open":4701.76,"High":4892.01,"Low":4678.53,"Close":4892.01,"Volume":2599080000,"MarketCap":77748400000},{"Date":"2017-08-31T05:00:00.000Z","Open":4555.59,"High":4736.05,"Low":4549.4,"Close":4703.39,"Volume":1944930000,"MarketCap":75322300000},{"Date":"2017-08-30T05:00:00.000Z","Open":4570.36,"High":4626.52,"Low":4471.41,"Close":4565.3,"Volume":1937850000,"MarketCap":75556600000},{"Date":"2017-08-29T05:00:00.000Z","Open":4389.21,"High":4625.68,"Low":4352.13,"Close":4579.02,"Volume":2486080000,"MarketCap":72553800000},{"Date":"2017-08-28T05:00:00.000Z","Open":4384.45,"High":4403.93,"Low":4224.64,"Close":4382.66,"Volume":1959330000,"MarketCap":72467900000},{"Date":"2017-08-27T05:00:00.000Z","Open":4345.1,"High":4416.59,"Low":4317.29,"Close":4382.88,"Volume":1537460000,"MarketCap":71809200000},{"Date":"2017-08-26T05:00:00.000Z","Open":4372.06,"High":4379.28,"Low":4269.52,"Close":4352.4,"Volume":1511610000,"MarketCap":72249100000},{"Date":"2017-08-25T05:00:00.000Z","Open":4332.82,"High":4455.7,"Low":4307.35,"Close":4371.6,"Volume":1727970000,"MarketCap":71595100000},{"Date":"2017-08-24T05:00:00.000Z","Open":4137.6,"High":4376.39,"Low":4130.26,"Close":4334.68,"Volume":2037750000,"MarketCap":68363900000},{"Date":"2017-08-23T05:00:00.000Z","Open":4089.01,"High":4255.78,"Low":4078.41,"Close":4151.52,"Volume":2369820000,"MarketCap":67553000000},{"Date":"2017-08-22T05:00:00.000Z","Open":3998.35,"High":4128.76,"Low":3674.58,"Close":4100.52,"Volume":3764240000,"MarketCap":66051000000},{"Date":"2017-08-21T05:00:00.000Z","Open":4090.48,"High":4109.14,"Low":3988.6,"Close":4001.74,"Volume":2800890000,"MarketCap":67567100000},{"Date":"2017-08-20T05:00:00.000Z","Open":4189.31,"High":4196.29,"Low":4069.88,"Close":4087.66,"Volume":2109770000,"MarketCap":69192700000},{"Date":"2017-08-19T05:00:00.000Z","Open":4137.75,"High":4243.26,"Low":3970.55,"Close":4193.7,"Volume":2975820000,"MarketCap":68333100000},{"Date":"2017-08-18T05:00:00.000Z","Open":4324.34,"High":4370.13,"Low":4015.4,"Close":4160.62,"Volume":2941710000,"MarketCap":71406500000},{"Date":"2017-08-17T05:00:00.000Z","Open":4384.44,"High":4484.7,"Low":4243.71,"Close":4331.69,"Volume":2553360000,"MarketCap":72389100000},{"Date":"2017-08-16T05:00:00.000Z","Open":4200.34,"High":4381.23,"Low":3994.42,"Close":4376.63,"Volume":2272040000,"MarketCap":69342700000},{"Date":"2017-08-15T05:00:00.000Z","Open":4326.99,"High":4455.97,"Low":3906.18,"Close":4181.93,"Volume":3258050000,"MarketCap":71425500000},{"Date":"2017-08-14T05:00:00.000Z","Open":4066.1,"High":4325.13,"Low":3989.16,"Close":4325.13,"Volume":2463090000,"MarketCap":67112300000},{"Date":"2017-08-13T05:00:00.000Z","Open":3880.04,"High":4208.39,"Low":3857.8,"Close":4073.26,"Volume":3159090000,"MarketCap":64034100000},{"Date":"2017-08-12T05:00:00.000Z","Open":3650.63,"High":3949.92,"Low":3613.7,"Close":3884.71,"Volume":2219590000,"MarketCap":60242100000},{"Date":"2017-08-11T05:00:00.000Z","Open":3373.82,"High":3679.72,"Low":3372.12,"Close":3650.62,"Volume":2021190000,"MarketCap":55668000000},{"Date":"2017-08-10T05:00:00.000Z","Open":3341.84,"High":3453.45,"Low":3319.47,"Close":3381.28,"Volume":1515110000,"MarketCap":55134700000},{"Date":"2017-08-09T05:00:00.000Z","Open":3420.4,"High":3422.76,"Low":3247.67,"Close":3342.47,"Volume":1468960000,"MarketCap":56424900000},{"Date":"2017-08-08T05:00:00.000Z","Open":3370.22,"High":3484.85,"Low":3345.83,"Close":3419.94,"Volume":1752760000,"MarketCap":55590300000},{"Date":"2017-08-07T05:00:00.000Z","Open":3212.78,"High":3397.68,"Low":3180.89,"Close":3378.94,"Volume":1482280000,"MarketCap":52987300000},{"Date":"2017-08-06T05:00:00.000Z","Open":3257.61,"High":3293.29,"Low":3155.6,"Close":3213.94,"Volume":1105030000,"MarketCap":53720900000},{"Date":"2017-08-05T05:00:00.000Z","Open":2897.63,"High":3290.01,"Low":2874.83,"Close":3252.91,"Volume":1945700000,"MarketCap":47778200000},{"Date":"2017-08-04T05:00:00.000Z","Open":2806.93,"High":2899.33,"Low":2743.72,"Close":2895.89,"Volume":1002120000,"MarketCap":46276200000},{"Date":"2017-08-03T05:00:00.000Z","Open":2709.56,"High":2813.31,"Low":2685.14,"Close":2804.73,"Volume":804797000,"MarketCap":44666400000},{"Date":"2017-08-02T05:00:00.000Z","Open":2727.13,"High":2762.53,"Low":2668.59,"Close":2710.67,"Volume":1094950000,"MarketCap":44950800000},{"Date":"2017-08-01T05:00:00.000Z","Open":2871.3,"High":2921.35,"Low":2685.61,"Close":2718.26,"Volume":1324670000,"MarketCap":47321800000},{"Date":"2017-07-31T05:00:00.000Z","Open":2763.24,"High":2889.62,"Low":2720.61,"Close":2875.34,"Volume":860575000,"MarketCap":45535800000},{"Date":"2017-07-30T05:00:00.000Z","Open":2724.39,"High":2758.53,"Low":2644.85,"Close":2757.18,"Volume":705943000,"MarketCap":44890700000},{"Date":"2017-07-29T05:00:00.000Z","Open":2807.02,"High":2808.76,"Low":2692.8,"Close":2726.45,"Volume":803746000,"MarketCap":46246700000},{"Date":"2017-07-28T05:00:00.000Z","Open":2679.73,"High":2897.45,"Low":2679.73,"Close":2809.01,"Volume":1380100000,"MarketCap":44144400000},{"Date":"2017-07-27T05:00:00.000Z","Open":2538.71,"High":2693.32,"Low":2529.34,"Close":2671.78,"Volume":789104000,"MarketCap":41816500000},{"Date":"2017-07-26T05:00:00.000Z","Open":2577.77,"High":2610.76,"Low":2450.8,"Close":2529.45,"Volume":937404000,"MarketCap":42455000000},{"Date":"2017-07-25T05:00:00.000Z","Open":2757.5,"High":2768.08,"Low":2480.96,"Close":2576.48,"Volume":1460090000,"MarketCap":45410100000},{"Date":"2017-07-24T05:00:00.000Z","Open":2732.7,"High":2777.26,"Low":2699.19,"Close":2754.86,"Volume":866474000,"MarketCap":44995600000},{"Date":"2017-07-23T05:00:00.000Z","Open":2808.1,"High":2832.18,"Low":2653.94,"Close":2730.4,"Volume":1072840000,"MarketCap":46231100000},{"Date":"2017-07-22T05:00:00.000Z","Open":2668.63,"High":2862.42,"Low":2657.71,"Close":2810.12,"Volume":1177130000,"MarketCap":43929600000},{"Date":"2017-07-21T05:00:00.000Z","Open":2838.41,"High":2838.41,"Low":2621.85,"Close":2667.76,"Volume":1489450000,"MarketCap":46719000000},{"Date":"2017-07-20T05:00:00.000Z","Open":2269.89,"High":2900.7,"Low":2269.89,"Close":2817.6,"Volume":2249260000,"MarketCap":37356800000},{"Date":"2017-07-19T05:00:00.000Z","Open":2323.08,"High":2397.17,"Low":2260.23,"Close":2273.43,"Volume":1245100000,"MarketCap":38227800000},{"Date":"2017-07-18T05:00:00.000Z","Open":2233.52,"High":2387.61,"Low":2164.77,"Close":2318.88,"Volume":1512450000,"MarketCap":36749400000},{"Date":"2017-07-17T05:00:00.000Z","Open":1932.62,"High":2230.49,"Low":1932.62,"Close":2228.41,"Volume":1201760000,"MarketCap":31795000000},{"Date":"2017-07-16T05:00:00.000Z","Open":1991.98,"High":2058.77,"Low":1843.03,"Close":1929.82,"Volume":1182870000,"MarketCap":32767600000},{"Date":"2017-07-15T05:00:00.000Z","Open":2230.12,"High":2231.14,"Low":1990.41,"Close":1998.86,"Volume":993608000,"MarketCap":36681300000},{"Date":"2017-07-14T05:00:00.000Z","Open":2360.59,"High":2363.25,"Low":2183.22,"Close":2233.34,"Volume":882503000,"MarketCap":38823100000},{"Date":"2017-07-13T05:00:00.000Z","Open":2402.7,"High":2425.22,"Low":2340.83,"Close":2357.9,"Volume":835770000,"MarketCap":39511000000},{"Date":"2017-07-12T05:00:00.000Z","Open":2332.77,"High":2423.71,"Low":2275.14,"Close":2398.84,"Volume":1117410000,"MarketCap":38355900000},{"Date":"2017-07-11T05:00:00.000Z","Open":2385.89,"High":2413.47,"Low":2296.81,"Close":2337.79,"Volume":1329760000,"MarketCap":39224200000},{"Date":"2017-07-10T05:00:00.000Z","Open":2525.25,"High":2537.16,"Low":2321.13,"Close":2372.56,"Volume":1111200000,"MarketCap":41509000000},{"Date":"2017-07-09T05:00:00.000Z","Open":2572.61,"High":2635.49,"Low":2517.59,"Close":2518.44,"Volume":527856000,"MarketCap":42283200000},{"Date":"2017-07-08T05:00:00.000Z","Open":2520.27,"High":2571.34,"Low":2492.31,"Close":2571.34,"Volume":733330000,"MarketCap":41417700000},{"Date":"2017-07-07T05:00:00.000Z","Open":2608.59,"High":2916.14,"Low":2498.87,"Close":2518.66,"Volume":917412000,"MarketCap":42864200000},{"Date":"2017-07-06T05:00:00.000Z","Open":2608.1,"High":2616.72,"Low":2581.69,"Close":2608.56,"Volume":761957000,"MarketCap":42851400000},{"Date":"2017-07-05T05:00:00.000Z","Open":2602.87,"High":2622.65,"Low":2538.55,"Close":2601.99,"Volume":941566000,"MarketCap":42760800000},{"Date":"2017-07-04T05:00:00.000Z","Open":2561,"High":2631.59,"Low":2559.35,"Close":2601.64,"Volume":985516000,"MarketCap":42067900000},{"Date":"2017-07-03T05:00:00.000Z","Open":2498.56,"High":2595,"Low":2480.47,"Close":2564.06,"Volume":964112000,"MarketCap":41037200000},{"Date":"2017-07-02T05:00:00.000Z","Open":2436.4,"High":2514.28,"Low":2394.84,"Close":2506.47,"Volume":803747000,"MarketCap":40010500000},{"Date":"2017-07-01T05:00:00.000Z","Open":2492.6,"High":2515.27,"Low":2419.23,"Close":2434.55,"Volume":779914000,"MarketCap":40928200000},{"Date":"2017-06-30T05:00:00.000Z","Open":2539.24,"High":2559.25,"Low":2478.43,"Close":2480.84,"Volume":860273000,"MarketCap":41689100000},{"Date":"2017-06-29T05:00:00.000Z","Open":2567.56,"High":2588.83,"Low":2510.48,"Close":2539.32,"Volume":949979000,"MarketCap":42150300000},{"Date":"2017-06-28T05:00:00.000Z","Open":2553.03,"High":2603.98,"Low":2484.42,"Close":2574.79,"Volume":1183870000,"MarketCap":41906700000},{"Date":"2017-06-27T05:00:00.000Z","Open":2478.45,"High":2552.45,"Low":2332.99,"Close":2552.45,"Volume":1489790000,"MarketCap":40677900000},{"Date":"2017-06-26T05:00:00.000Z","Open":2590.57,"High":2615.25,"Low":2376.29,"Close":2478.45,"Volume":1663280000,"MarketCap":42514000000},{"Date":"2017-06-25T05:00:00.000Z","Open":2607.25,"High":2682.26,"Low":2552.12,"Close":2589.41,"Volume":1161100000,"MarketCap":42783800000},{"Date":"2017-06-24T05:00:00.000Z","Open":2738.52,"High":2757.94,"Low":2583.19,"Close":2608.72,"Volume":982750000,"MarketCap":44932900000},{"Date":"2017-06-23T05:00:00.000Z","Open":2707.34,"High":2765.17,"Low":2706.37,"Close":2744.91,"Volume":961319000,"MarketCap":44415900000},{"Date":"2017-06-22T05:00:00.000Z","Open":2691.03,"High":2723.74,"Low":2642.36,"Close":2705.41,"Volume":1097940000,"MarketCap":44143700000},{"Date":"2017-06-21T05:00:00.000Z","Open":2709.43,"High":2772.01,"Low":2660.4,"Close":2689.1,"Volume":1626580000,"MarketCap":44440800000},{"Date":"2017-06-20T05:00:00.000Z","Open":2591.26,"High":2763.45,"Low":2589.82,"Close":2721.79,"Volume":1854190000,"MarketCap":42498000000},{"Date":"2017-06-19T05:00:00.000Z","Open":2549.03,"High":2662.85,"Low":2549.03,"Close":2589.6,"Volume":1446840000,"MarketCap":41800600000},{"Date":"2017-06-18T05:00:00.000Z","Open":2655.35,"High":2662.1,"Low":2516.33,"Close":2548.29,"Volume":1178660000,"MarketCap":43539300000},{"Date":"2017-06-17T05:00:00.000Z","Open":2514.01,"High":2685.19,"Low":2484.96,"Close":2655.88,"Volume":1534510000,"MarketCap":41217200000},{"Date":"2017-06-16T05:00:00.000Z","Open":2469.57,"High":2539.92,"Low":2385.15,"Close":2518.56,"Volume":1195190000,"MarketCap":40484100000},{"Date":"2017-06-15T05:00:00.000Z","Open":2499.58,"High":2534.71,"Low":2212.96,"Close":2464.58,"Volume":2026260000,"MarketCap":40971300000},{"Date":"2017-06-14T05:00:00.000Z","Open":2716.88,"High":2786.83,"Low":2412.94,"Close":2506.37,"Volume":1696560000,"MarketCap":44528300000},{"Date":"2017-06-13T05:00:00.000Z","Open":2680.91,"High":2789.04,"Low":2650.38,"Close":2717.02,"Volume":1781200000,"MarketCap":43934100000},{"Date":"2017-06-12T05:00:00.000Z","Open":2953.22,"High":2997.26,"Low":2518.56,"Close":2659.63,"Volume":2569530000,"MarketCap":48391200000},{"Date":"2017-06-11T05:00:00.000Z","Open":2942.41,"High":2996.6,"Low":2840.53,"Close":2958.11,"Volume":1752400000,"MarketCap":48208700000},{"Date":"2017-06-10T05:00:00.000Z","Open":2828.14,"High":2950.99,"Low":2746.55,"Close":2947.71,"Volume":2018890000,"MarketCap":46331400000},{"Date":"2017-06-09T05:00:00.000Z","Open":2807.44,"High":2901.71,"Low":2795.62,"Close":2823.81,"Volume":1348950000,"MarketCap":45987100000},{"Date":"2017-06-08T05:00:00.000Z","Open":2720.49,"High":2815.3,"Low":2670.95,"Close":2805.62,"Volume":1281170000,"MarketCap":44557100000},{"Date":"2017-06-07T05:00:00.000Z","Open":2869.38,"High":2869.38,"Low":2700.56,"Close":2732.16,"Volume":1517710000,"MarketCap":46989800000},{"Date":"2017-06-06T05:00:00.000Z","Open":2690.84,"High":2999.91,"Low":2690.84,"Close":2863.2,"Volume":2089610000,"MarketCap":44061000000},{"Date":"2017-06-05T05:00:00.000Z","Open":2512.4,"High":2686.81,"Low":2510.22,"Close":2686.81,"Volume":1369310000,"MarketCap":41133900000},{"Date":"2017-06-04T05:00:00.000Z","Open":2547.79,"High":2585.89,"Low":2452.54,"Close":2511.81,"Volume":1355120000,"MarketCap":41708200000},{"Date":"2017-06-03T05:00:00.000Z","Open":2493.72,"High":2581.91,"Low":2423.57,"Close":2515.35,"Volume":1514950000,"MarketCap":40817100000},{"Date":"2017-06-02T05:00:00.000Z","Open":2404.03,"High":2488.55,"Low":2373.32,"Close":2488.55,"Volume":1317030000,"MarketCap":39344600000},{"Date":"2017-06-01T05:00:00.000Z","Open":2288.33,"High":2448.39,"Low":2288.33,"Close":2407.88,"Volume":1653180000,"MarketCap":37446200000},{"Date":"2017-05-31T05:00:00.000Z","Open":2187.19,"High":2311.08,"Low":2145.57,"Close":2286.41,"Volume":1544830000,"MarketCap":35786700000},{"Date":"2017-05-30T05:00:00.000Z","Open":2255.36,"High":2301.96,"Low":2124.57,"Close":2175.47,"Volume":1443970000,"MarketCap":36897000000},{"Date":"2017-05-29T05:00:00.000Z","Open":2159.43,"High":2307.05,"Low":2107.17,"Close":2255.61,"Volume":994625000,"MarketCap":35323500000},{"Date":"2017-05-28T05:00:00.000Z","Open":2054.08,"High":2267.34,"Low":2054.08,"Close":2155.8,"Volume":1147140000,"MarketCap":33595900000},{"Date":"2017-05-27T05:00:00.000Z","Open":2196.27,"High":2260.2,"Low":1855.83,"Close":2038.87,"Volume":1700480000,"MarketCap":35917100000},{"Date":"2017-05-26T05:00:00.000Z","Open":2320.89,"High":2573.79,"Low":2071.99,"Close":2202.42,"Volume":1763480000,"MarketCap":37950600000},{"Date":"2017-05-25T05:00:00.000Z","Open":2446.24,"High":2763.71,"Low":2285.3,"Close":2304.98,"Volume":2406700000,"MarketCap":39995400000},{"Date":"2017-05-24T05:00:00.000Z","Open":2321.37,"High":2523.72,"Low":2321.37,"Close":2443.64,"Volume":1725380000,"MarketCap":37949200000},{"Date":"2017-05-23T05:00:00.000Z","Open":2191.56,"High":2320.82,"Low":2178.5,"Close":2320.42,"Volume":1378750000,"MarketCap":35822600000},{"Date":"2017-05-22T05:00:00.000Z","Open":2043.19,"High":2303.9,"Low":2017.87,"Close":2173.4,"Volume":1942220000,"MarketCap":33393600000},{"Date":"2017-05-21T05:00:00.000Z","Open":2067.03,"High":2119.08,"Low":2037.5,"Close":2041.2,"Volume":1147860000,"MarketCap":33779400000},{"Date":"2017-05-20T05:00:00.000Z","Open":1984.24,"High":2084.73,"Low":1974.92,"Close":2084.73,"Volume":961336000,"MarketCap":32422400000},{"Date":"2017-05-19T05:00:00.000Z","Open":1897.37,"High":2004.52,"Low":1890.25,"Close":1987.71,"Volume":1157290000,"MarketCap":30999000000},{"Date":"2017-05-18T05:00:00.000Z","Open":1818.7,"High":1904.48,"Low":1807.12,"Close":1888.65,"Volume":894321000,"MarketCap":29710500000},{"Date":"2017-05-17T05:00:00.000Z","Open":1726.73,"High":1864.05,"Low":1661.91,"Close":1839.09,"Volume":1064730000,"MarketCap":28204800000},{"Date":"2017-05-16T05:00:00.000Z","Open":1741.7,"High":1785.94,"Low":1686.54,"Close":1734.45,"Volume":959045000,"MarketCap":28446300000},{"Date":"2017-05-15T05:00:00.000Z","Open":1808.44,"High":1812.8,"Low":1708.54,"Close":1738.43,"Volume":731529000,"MarketCap":29532600000},{"Date":"2017-05-14T05:00:00.000Z","Open":1800.86,"High":1831.42,"Low":1776.62,"Close":1808.91,"Volume":437196000,"MarketCap":29405100000},{"Date":"2017-05-13T05:00:00.000Z","Open":1723.12,"High":1812.99,"Low":1651.08,"Close":1804.91,"Volume":579635000,"MarketCap":28132300000},{"Date":"2017-05-12T05:00:00.000Z","Open":1845.76,"High":1856.15,"Low":1694.01,"Close":1724.24,"Volume":740984000,"MarketCap":30131100000},{"Date":"2017-05-11T05:00:00.000Z","Open":1780.37,"High":1873.93,"Low":1755.35,"Close":1848.57,"Volume":799490000,"MarketCap":29060600000},{"Date":"2017-05-10T05:00:00.000Z","Open":1756.52,"High":1788.44,"Low":1719.1,"Close":1787.13,"Volume":915723000,"MarketCap":28668100000},{"Date":"2017-05-09T05:00:00.000Z","Open":1723.89,"High":1833.49,"Low":1716.3,"Close":1755.36,"Volume":1167920000,"MarketCap":28132200000},{"Date":"2017-05-08T05:00:00.000Z","Open":1596.92,"High":1723.35,"Low":1596.92,"Close":1723.35,"Volume":1340320000,"MarketCap":26056500000},{"Date":"2017-05-07T05:00:00.000Z","Open":1579.47,"High":1596.72,"Low":1559.76,"Close":1596.71,"Volume":1080030000,"MarketCap":25768500000},{"Date":"2017-05-06T05:00:00.000Z","Open":1556.81,"High":1578.8,"Low":1542.5,"Close":1578.8,"Volume":582530000,"MarketCap":25395600000},{"Date":"2017-05-05T05:00:00.000Z","Open":1540.87,"High":1618.03,"Low":1530.31,"Close":1555.45,"Volume":946036000,"MarketCap":25133100000},{"Date":"2017-05-04T05:00:00.000Z","Open":1490.72,"High":1608.91,"Low":1490.72,"Close":1537.67,"Volume":933549000,"MarketCap":24311900000},{"Date":"2017-05-03T05:00:00.000Z","Open":1453.78,"High":1492.77,"Low":1447.49,"Close":1490.09,"Volume":583796000,"MarketCap":23707100000},{"Date":"2017-05-02T05:00:00.000Z","Open":1421.03,"High":1473.9,"Low":1415.69,"Close":1452.82,"Volume":477338000,"MarketCap":23170200000},{"Date":"2017-05-01T05:00:00.000Z","Open":1348.3,"High":1434.32,"Low":1348.3,"Close":1421.6,"Volume":713624000,"MarketCap":21981800000},{"Date":"2017-04-30T05:00:00.000Z","Open":1321.87,"High":1347.91,"Low":1314.92,"Close":1347.89,"Volume":413115000,"MarketCap":21548400000},{"Date":"2017-04-29T05:00:00.000Z","Open":1317.84,"High":1327.2,"Low":1315.21,"Close":1321.79,"Volume":422706000,"MarketCap":21479800000},{"Date":"2017-04-28T05:00:00.000Z","Open":1317.74,"High":1331.28,"Low":1292.37,"Close":1316.48,"Volume":527489000,"MarketCap":21476000000},{"Date":"2017-04-27T05:00:00.000Z","Open":1281.88,"High":1319.7,"Low":1281.3,"Close":1317.73,"Volume":449197000,"MarketCap":20889200000},{"Date":"2017-04-26T05:00:00.000Z","Open":1265.99,"High":1294.83,"Low":1265.93,"Close":1281.08,"Volume":329631000,"MarketCap":20627900000},{"Date":"2017-04-25T05:00:00.000Z","Open":1250.45,"High":1267.58,"Low":1249.97,"Close":1265.49,"Volume":242556000,"MarketCap":20372300000},{"Date":"2017-04-24T05:00:00.000Z","Open":1209.63,"High":1250.94,"Low":1209.63,"Close":1250.15,"Volume":235806000,"MarketCap":19705400000},{"Date":"2017-04-23T05:00:00.000Z","Open":1231.92,"High":1232.2,"Low":1203.94,"Close":1207.21,"Volume":258951000,"MarketCap":20066200000},{"Date":"2017-04-22T05:00:00.000Z","Open":1222.71,"High":1235.56,"Low":1208.47,"Close":1231.71,"Volume":249320000,"MarketCap":19913900000},{"Date":"2017-04-21T05:00:00.000Z","Open":1229.42,"High":1235.94,"Low":1215.56,"Close":1222.05,"Volume":272167000,"MarketCap":20020700000},{"Date":"2017-04-20T05:00:00.000Z","Open":1211.08,"High":1240.79,"Low":1208.41,"Close":1229.08,"Volume":315108000,"MarketCap":19719900000},{"Date":"2017-04-19T05:00:00.000Z","Open":1212.13,"High":1215.51,"Low":1205.08,"Close":1210.29,"Volume":288061000,"MarketCap":19734800000},{"Date":"2017-04-18T05:00:00.000Z","Open":1193.77,"High":1217.57,"Low":1193.77,"Close":1211.67,"Volume":270524000,"MarketCap":19433800000},{"Date":"2017-04-17T05:00:00.000Z","Open":1183.25,"High":1194.9,"Low":1172.65,"Close":1193.91,"Volume":253206000,"MarketCap":19260500000},{"Date":"2017-04-16T05:00:00.000Z","Open":1172.61,"High":1187.22,"Low":1172.61,"Close":1182.94,"Volume":183231000,"MarketCap":19085100000},{"Date":"2017-04-15T05:00:00.000Z","Open":1167.3,"High":1188,"Low":1164.96,"Close":1172.52,"Volume":203559000,"MarketCap":18996500000},{"Date":"2017-04-14T05:00:00.000Z","Open":1170.33,"High":1190.8,"Low":1159.79,"Close":1167.54,"Volume":254827000,"MarketCap":19043800000},{"Date":"2017-04-13T05:00:00.000Z","Open":1201.02,"High":1205.89,"Low":1156.44,"Close":1169.28,"Volume":351969000,"MarketCap":19541300000},{"Date":"2017-04-12T05:00:00.000Z","Open":1204.81,"High":1207.14,"Low":1196.76,"Close":1200.37,"Volume":288702000,"MarketCap":19600800000},{"Date":"2017-04-11T05:00:00.000Z","Open":1187.46,"High":1208.07,"Low":1187.46,"Close":1205.01,"Volume":216182000,"MarketCap":19316000000},{"Date":"2017-04-10T05:00:00.000Z","Open":1187.3,"High":1190.34,"Low":1179.04,"Close":1187.13,"Volume":215883000,"MarketCap":19311200000},{"Date":"2017-04-09T05:00:00.000Z","Open":1176.57,"High":1197.21,"Low":1171.86,"Close":1187.87,"Volume":242343000,"MarketCap":19134400000},{"Date":"2017-04-08T05:00:00.000Z","Open":1172.65,"High":1184.98,"Low":1162.58,"Close":1175.95,"Volume":209312000,"MarketCap":19068600000},{"Date":"2017-04-07T05:00:00.000Z","Open":1178.94,"High":1186.58,"Low":1163.39,"Close":1176.9,"Volume":317022000,"MarketCap":19168500000},{"Date":"2017-04-06T05:00:00.000Z","Open":1125.81,"High":1188.37,"Low":1125.81,"Close":1182.68,"Volume":511222000,"MarketCap":18302600000},{"Date":"2017-04-05T05:00:00.000Z","Open":1134.14,"High":1135.09,"Low":1113.63,"Close":1124.78,"Volume":414784000,"MarketCap":18435700000},{"Date":"2017-04-04T05:00:00.000Z","Open":1145.52,"High":1156.44,"Low":1120.52,"Close":1133.25,"Volume":436310000,"MarketCap":18619000000},{"Date":"2017-04-03T05:00:00.000Z","Open":1102.95,"High":1151.74,"Low":1102.95,"Close":1143.81,"Volume":580444000,"MarketCap":17924600000},{"Date":"2017-04-02T05:00:00.000Z","Open":1080.61,"High":1107.59,"Low":1075.45,"Close":1102.17,"Volume":514187000,"MarketCap":17559400000},{"Date":"2017-04-01T05:00:00.000Z","Open":1071.71,"High":1091.72,"Low":1061.09,"Close":1080.5,"Volume":289634000,"MarketCap":17413000000},{"Date":"2017-03-31T05:00:00.000Z","Open":1026.64,"High":1074.92,"Low":1026.64,"Close":1071.79,"Volume":447287000,"MarketCap":16679000000},{"Date":"2017-03-30T05:00:00.000Z","Open":1042.21,"High":1049.29,"Low":1020.04,"Close":1026.43,"Volume":352969000,"MarketCap":16929800000},{"Date":"2017-03-29T05:00:00.000Z","Open":1046.08,"High":1055.13,"Low":1015.88,"Close":1039.97,"Volume":298458000,"MarketCap":16990900000},{"Date":"2017-03-28T05:00:00.000Z","Open":1044.58,"High":1064.65,"Low":1027.73,"Close":1047.15,"Volume":326332000,"MarketCap":16964500000},{"Date":"2017-03-27T05:00:00.000Z","Open":972.05,"High":1046.4,"Low":971.98,"Close":1045.77,"Volume":372535000,"MarketCap":15785000000},{"Date":"2017-03-26T05:00:00.000Z","Open":974.01,"High":1007.96,"Low":954.19,"Close":966.73,"Volume":303668000,"MarketCap":15814800000},{"Date":"2017-03-25T05:00:00.000Z","Open":936.54,"High":975.76,"Low":903.71,"Close":972.78,"Volume":435803000,"MarketCap":15204800000},{"Date":"2017-03-24T05:00:00.000Z","Open":1038.45,"High":1040.47,"Low":934.36,"Close":937.52,"Volume":491038000,"MarketCap":16857000000},{"Date":"2017-03-23T05:00:00.000Z","Open":1050.05,"High":1058.01,"Low":1028.93,"Close":1038.59,"Volume":248540000,"MarketCap":17043400000},{"Date":"2017-03-22T05:00:00.000Z","Open":1120.65,"High":1120.65,"Low":1014.21,"Close":1049.14,"Volume":380841000,"MarketCap":18187100000},{"Date":"2017-03-21T05:00:00.000Z","Open":1055.36,"High":1122.43,"Low":1055.36,"Close":1120.54,"Volume":337391000,"MarketCap":17125600000},{"Date":"2017-03-20T05:00:00.000Z","Open":1037.24,"High":1063.03,"Low":1036.68,"Close":1054.23,"Volume":286530000,"MarketCap":16829800000},{"Date":"2017-03-19T05:00:00.000Z","Open":976.73,"High":1069.91,"Low":976.73,"Close":1036.74,"Volume":406648000,"MarketCap":15846000000},{"Date":"2017-03-18T05:00:00.000Z","Open":1099.69,"High":1114.07,"Low":957.65,"Close":973.82,"Volume":621302000,"MarketCap":17838700000},{"Date":"2017-03-17T05:00:00.000Z","Open":1180.16,"High":1180.16,"Low":1099.57,"Close":1100.23,"Volume":706599000,"MarketCap":19141800000},{"Date":"2017-03-16T05:00:00.000Z","Open":1251.33,"High":1257.98,"Low":1152.44,"Close":1187.81,"Volume":638568000,"MarketCap":20293700000},{"Date":"2017-03-15T05:00:00.000Z","Open":1240.16,"High":1251.61,"Low":1239.75,"Close":1249.61,"Volume":297805000,"MarketCap":20110400000},{"Date":"2017-03-14T05:00:00.000Z","Open":1232.16,"High":1244.81,"Low":1220.72,"Close":1240,"Volume":245306000,"MarketCap":19978200000},{"Date":"2017-03-13T05:00:00.000Z","Open":1221.78,"High":1237.37,"Low":1217.03,"Close":1231.92,"Volume":380277000,"MarketCap":19807700000},{"Date":"2017-03-12T06:00:00.000Z","Open":1176.62,"High":1226.98,"Low":1175.36,"Close":1221.38,"Volume":227176000,"MarketCap":19073300000},{"Date":"2017-03-11T06:00:00.000Z","Open":1116.32,"High":1193.83,"Low":1116.32,"Close":1175.83,"Volume":283320000,"MarketCap":18093700000},{"Date":"2017-03-10T06:00:00.000Z","Open":1189.36,"High":1270.47,"Low":1077.25,"Close":1116.72,"Volume":563796000,"MarketCap":19275300000},{"Date":"2017-03-09T06:00:00.000Z","Open":1150.35,"High":1197.46,"Low":1141.23,"Close":1188.49,"Volume":212283000,"MarketCap":18640900000},{"Date":"2017-03-08T06:00:00.000Z","Open":1223.23,"High":1232.16,"Low":1148.08,"Close":1150,"Volume":332603000,"MarketCap":19819800000},{"Date":"2017-03-07T06:00:00.000Z","Open":1273.21,"High":1275.55,"Low":1204.8,"Close":1223.54,"Volume":291256000,"MarketCap":20627100000},{"Date":"2017-03-06T06:00:00.000Z","Open":1267.47,"High":1276,"Low":1264.6,"Close":1272.83,"Volume":153657000,"MarketCap":20531900000},{"Date":"2017-03-05T06:00:00.000Z","Open":1254.29,"High":1267.29,"Low":1238.06,"Close":1267.12,"Volume":134127000,"MarketCap":20316000000},{"Date":"2017-03-04T06:00:00.000Z","Open":1277.43,"High":1279.4,"Low":1230.51,"Close":1255.15,"Volume":183270000,"MarketCap":20688800000},{"Date":"2017-03-03T06:00:00.000Z","Open":1250.71,"High":1280.31,"Low":1250.71,"Close":1274.99,"Volume":315739000,"MarketCap":20253700000},{"Date":"2017-03-02T06:00:00.000Z","Open":1224.68,"High":1262.13,"Low":1215.62,"Close":1251.01,"Volume":368275000,"MarketCap":19829800000},{"Date":"2017-03-01T06:00:00.000Z","Open":1180.04,"High":1222.5,"Low":1179.69,"Close":1222.5,"Volume":229057000,"MarketCap":19104800000},{"Date":"2017-02-28T06:00:00.000Z","Open":1180.72,"High":1193.25,"Low":1171.82,"Close":1179.97,"Volume":184956000,"MarketCap":19113600000},{"Date":"2017-02-27T06:00:00.000Z","Open":1163.78,"High":1181.98,"Low":1163.38,"Close":1179.97,"Volume":131570000,"MarketCap":18837300000},{"Date":"2017-02-26T06:00:00.000Z","Open":1144.27,"High":1167.47,"Low":1130.2,"Close":1165.2,"Volume":116486000,"MarketCap":18518900000},{"Date":"2017-02-25T06:00:00.000Z","Open":1170.41,"High":1174.85,"Low":1124.59,"Close":1143.84,"Volume":139961000,"MarketCap":18939500000},{"Date":"2017-02-24T06:00:00.000Z","Open":1172.71,"High":1200.39,"Low":1131.96,"Close":1173.68,"Volume":330759000,"MarketCap":18974400000},{"Date":"2017-02-23T06:00:00.000Z","Open":1117.27,"High":1176.62,"Low":1116.96,"Close":1166.72,"Volume":189454000,"MarketCap":18075200000},{"Date":"2017-02-22T06:00:00.000Z","Open":1114.8,"High":1125.39,"Low":1100.55,"Close":1117.44,"Volume":136100000,"MarketCap":18033400000},{"Date":"2017-02-21T06:00:00.000Z","Open":1079.28,"High":1117.25,"Low":1076.93,"Close":1115.3,"Volume":186869000,"MarketCap":17456900000},{"Date":"2017-02-20T06:00:00.000Z","Open":1048.69,"High":1080.49,"Low":1041.69,"Close":1079.98,"Volume":109478000,"MarketCap":16960200000},{"Date":"2017-02-19T06:00:00.000Z","Open":1054.76,"High":1056.81,"Low":1043.46,"Close":1047.87,"Volume":77423300,"MarketCap":17056600000},{"Date":"2017-02-18T06:00:00.000Z","Open":1049.21,"High":1061.1,"Low":1046.96,"Close":1054.42,"Volume":99073500,"MarketCap":16964800000},{"Date":"2017-02-17T06:00:00.000Z","Open":1026.12,"High":1053.17,"Low":1025.64,"Close":1046.21,"Volume":136474000,"MarketCap":16589600000},{"Date":"2017-02-16T06:00:00.000Z","Open":1007.65,"High":1033.37,"Low":1007.65,"Close":1027.44,"Volume":122277000,"MarketCap":16289100000},{"Date":"2017-02-15T06:00:00.000Z","Open":1006.21,"High":1008.84,"Low":1001.58,"Close":1007.48,"Volume":89759400,"MarketCap":16264100000},{"Date":"2017-02-14T06:00:00.000Z","Open":991.74,"High":1011.51,"Low":986.47,"Close":1004.55,"Volume":137946000,"MarketCap":16028000000},{"Date":"2017-02-13T06:00:00.000Z","Open":998.88,"High":1002.1,"Low":976,"Close":990.64,"Volume":100607000,"MarketCap":16141500000},{"Date":"2017-02-12T06:00:00.000Z","Open":1003.52,"High":1004.76,"Low":996.92,"Close":999.18,"Volume":67530000,"MarketCap":16214700000},{"Date":"2017-02-11T06:00:00.000Z","Open":988.9,"High":1009.29,"Low":982.83,"Close":1004.45,"Volume":102261000,"MarketCap":15976700000},{"Date":"2017-02-10T06:00:00.000Z","Open":995.63,"High":998.9,"Low":946.69,"Close":988.67,"Volume":190452000,"MarketCap":16083600000},{"Date":"2017-02-09T06:00:00.000Z","Open":1064.7,"High":1088.99,"Low":953.34,"Close":994.38,"Volume":407220000,"MarketCap":17197100000},{"Date":"2017-02-08T06:00:00.000Z","Open":1062.32,"High":1078.97,"Low":1037.49,"Close":1063.07,"Volume":201855000,"MarketCap":17156700000},{"Date":"2017-02-07T06:00:00.000Z","Open":1040.14,"High":1061.93,"Low":1040.14,"Close":1061.35,"Volume":146007000,"MarketCap":16796600000},{"Date":"2017-02-06T06:00:00.000Z","Open":1028.4,"High":1044.64,"Low":1028.16,"Close":1038.15,"Volume":111762000,"MarketCap":16605400000},{"Date":"2017-02-05T06:00:00.000Z","Open":1043.52,"High":1043.63,"Low":1022.37,"Close":1027.34,"Volume":114208000,"MarketCap":16847400000},{"Date":"2017-02-04T06:00:00.000Z","Open":1031.33,"High":1045.9,"Low":1015.16,"Close":1042.9,"Volume":155064000,"MarketCap":16648800000},{"Date":"2017-02-03T06:00:00.000Z","Open":1011.46,"High":1033.87,"Low":1008.79,"Close":1029.91,"Volume":201278000,"MarketCap":16326100000},{"Date":"2017-02-02T06:00:00.000Z","Open":990,"High":1013.52,"Low":983.22,"Close":1011.8,"Volume":145821000,"MarketCap":15977800000},{"Date":"2017-02-01T06:00:00.000Z","Open":970.94,"High":989.11,"Low":970.74,"Close":989.02,"Volume":150110000,"MarketCap":15667900000},{"Date":"2017-01-31T06:00:00.000Z","Open":920.96,"High":972.02,"Low":920.96,"Close":970.4,"Volume":164582000,"MarketCap":14859700000},{"Date":"2017-01-30T06:00:00.000Z","Open":920.15,"High":923.05,"Low":919.47,"Close":920.38,"Volume":78227300,"MarketCap":14844900000},{"Date":"2017-01-29T06:00:00.000Z","Open":922.07,"High":923.42,"Low":919.15,"Close":919.5,"Volume":60851700,"MarketCap":14874000000},{"Date":"2017-01-28T06:00:00.000Z","Open":919.81,"High":923.91,"Low":919.81,"Close":921.59,"Volume":68979600,"MarketCap":14835800000},{"Date":"2017-01-27T06:00:00.000Z","Open":918.36,"High":923.22,"Low":915.85,"Close":919.75,"Volume":125594000,"MarketCap":14810400000},{"Date":"2017-01-26T06:00:00.000Z","Open":902.39,"High":919.33,"Low":902.22,"Close":917.59,"Volume":131958000,"MarketCap":14551200000},{"Date":"2017-01-25T06:00:00.000Z","Open":891.92,"High":903.25,"Low":891.69,"Close":901.54,"Volume":120831000,"MarketCap":14380700000},{"Date":"2017-01-24T06:00:00.000Z","Open":910.68,"High":924.14,"Low":892.29,"Close":892.69,"Volume":111349000,"MarketCap":14681400000},{"Date":"2017-01-23T06:00:00.000Z","Open":925.5,"High":928.27,"Low":916.74,"Close":921.01,"Volume":73588600,"MarketCap":14918800000},{"Date":"2017-01-22T06:00:00.000Z","Open":922.21,"High":937.52,"Low":897.56,"Close":924.67,"Volume":116573000,"MarketCap":14863600000},{"Date":"2017-01-21T06:00:00.000Z","Open":895.55,"High":927.37,"Low":895.53,"Close":921.79,"Volume":111158000,"MarketCap":14432000000},{"Date":"2017-01-20T06:00:00.000Z","Open":898.17,"High":899.4,"Low":887.01,"Close":895.03,"Volume":86728400,"MarketCap":14472100000},{"Date":"2017-01-19T06:00:00.000Z","Open":888.34,"High":904.61,"Low":884.34,"Close":899.07,"Volume":105625000,"MarketCap":14311700000},{"Date":"2017-01-18T06:00:00.000Z","Open":909.37,"High":917.5,"Low":858.3,"Close":886.62,"Volume":225677000,"MarketCap":14648900000},{"Date":"2017-01-17T06:00:00.000Z","Open":830.95,"High":910.56,"Low":830.8,"Close":907.94,"Volume":155095000,"MarketCap":13383900000},{"Date":"2017-01-16T06:00:00.000Z","Open":821.78,"High":834.53,"Low":820.27,"Close":831.53,"Volume":82755200,"MarketCap":13234600000},{"Date":"2017-01-15T06:00:00.000Z","Open":818.14,"High":823.31,"Low":812.87,"Close":821.8,"Volume":71013600,"MarketCap":13174300000},{"Date":"2017-01-14T06:00:00.000Z","Open":825.14,"High":835.09,"Low":812.46,"Close":818.41,"Volume":93063300,"MarketCap":13285200000},{"Date":"2017-01-13T06:00:00.000Z","Open":803.74,"High":829,"Low":780,"Close":823.98,"Volume":168968000,"MarketCap":12939100000},{"Date":"2017-01-12T06:00:00.000Z","Open":775.18,"High":826.25,"Low":755.76,"Close":804.83,"Volume":222326000,"MarketCap":12477600000},{"Date":"2017-01-11T06:00:00.000Z","Open":908.12,"High":919.45,"Low":762.76,"Close":777.76,"Volume":310929000,"MarketCap":14615700000},{"Date":"2017-01-10T06:00:00.000Z","Open":902.44,"High":914.87,"Low":901.06,"Close":907.68,"Volume":115808000,"MarketCap":14522600000},{"Date":"2017-01-09T06:00:00.000Z","Open":913.24,"High":913.69,"Low":879.81,"Close":902.83,"Volume":141877000,"MarketCap":14694900000},{"Date":"2017-01-08T06:00:00.000Z","Open":908.17,"High":942.72,"Low":887.25,"Close":911.2,"Volume":158715000,"MarketCap":14611400000},{"Date":"2017-01-07T06:00:00.000Z","Open":903.49,"High":908.59,"Low":823.56,"Close":908.59,"Volume":279550000,"MarketCap":14534400000},{"Date":"2017-01-06T06:00:00.000Z","Open":1014.24,"High":1046.81,"Low":883.94,"Close":902.2,"Volume":351876000,"MarketCap":16314100000},{"Date":"2017-01-05T06:00:00.000Z","Open":1156.73,"High":1191.1,"Low":910.42,"Close":1013.38,"Volume":510199000,"MarketCap":18604000000},{"Date":"2017-01-04T06:00:00.000Z","Open":1044.4,"High":1159.42,"Low":1044.4,"Close":1154.73,"Volume":344946000,"MarketCap":16795400000},{"Date":"2017-01-03T06:00:00.000Z","Open":1021.6,"High":1044.08,"Low":1021.6,"Close":1043.84,"Volume":185168000,"MarketCap":16426600000},{"Date":"2017-01-02T06:00:00.000Z","Open":998.62,"High":1031.39,"Low":996.7,"Close":1021.75,"Volume":222185000,"MarketCap":16055100000},{"Date":"2017-01-01T06:00:00.000Z","Open":963.66,"High":1003.08,"Low":958.7,"Close":998.33,"Volume":147775000,"MarketCap":15491200000},{"Date":"2016-12-31T06:00:00.000Z","Open":960.63,"High":963.74,"Low":947.24,"Close":963.74,"Volume":99135100,"MarketCap":15440700000},{"Date":"2016-12-30T06:00:00.000Z","Open":972.53,"High":972.53,"Low":934.83,"Close":961.24,"Volume":187474000,"MarketCap":15630200000},{"Date":"2016-12-29T06:00:00.000Z","Open":975.13,"High":979.4,"Low":954.5,"Close":973.5,"Volume":199320000,"MarketCap":15670000000},{"Date":"2016-12-28T06:00:00.000Z","Open":934.83,"High":975.92,"Low":934.83,"Close":975.92,"Volume":236630000,"MarketCap":15020500000},{"Date":"2016-12-27T06:00:00.000Z","Open":908.35,"High":940.05,"Low":904.25,"Close":933.2,"Volume":167308000,"MarketCap":14593300000},{"Date":"2016-12-26T06:00:00.000Z","Open":896.9,"High":913.18,"Low":896.9,"Close":907.61,"Volume":123771000,"MarketCap":14407800000},{"Date":"2016-12-25T06:00:00.000Z","Open":899.65,"High":899.65,"Low":862.42,"Close":896.18,"Volume":143665000,"MarketCap":14450100000},{"Date":"2016-12-24T06:00:00.000Z","Open":922.18,"High":923.48,"Low":886.34,"Close":898.82,"Volume":137727000,"MarketCap":14810300000},{"Date":"2016-12-23T06:00:00.000Z","Open":864.89,"High":925.12,"Low":864.68,"Close":921.98,"Volume":275564000,"MarketCap":13888600000},{"Date":"2016-12-22T06:00:00.000Z","Open":834.18,"High":875.78,"Low":834.15,"Close":864.54,"Volume":200027000,"MarketCap":13393800000},{"Date":"2016-12-21T06:00:00.000Z","Open":800.64,"High":834.28,"Low":799.4,"Close":834.28,"Volume":155576000,"MarketCap":12853700000},{"Date":"2016-12-20T06:00:00.000Z","Open":792.25,"High":801.34,"Low":791.5,"Close":800.88,"Volume":99629300,"MarketCap":12717600000},{"Date":"2016-12-19T06:00:00.000Z","Open":790.69,"High":793.61,"Low":790.32,"Close":792.71,"Volume":74886400,"MarketCap":12691100000},{"Date":"2016-12-18T06:00:00.000Z","Open":791.01,"High":794.74,"Low":788.03,"Close":790.53,"Volume":60524400,"MarketCap":12694800000},{"Date":"2016-12-17T06:00:00.000Z","Open":785.17,"High":792.51,"Low":784.86,"Close":790.83,"Volume":78989800,"MarketCap":12599600000},{"Date":"2016-12-16T06:00:00.000Z","Open":778.96,"High":785.03,"Low":778.96,"Close":784.91,"Volume":83608200,"MarketCap":12498800000},{"Date":"2016-12-15T06:00:00.000Z","Open":780.07,"High":781.43,"Low":777.8,"Close":778.09,"Volume":81580100,"MarketCap":12511700000},{"Date":"2016-12-14T06:00:00.000Z","Open":780,"High":782.03,"Low":776.84,"Close":781.48,"Volume":75979000,"MarketCap":12512900000},{"Date":"2016-12-13T06:00:00.000Z","Open":780.65,"High":788.46,"Low":777.96,"Close":780.56,"Volume":81645600,"MarketCap":12521500000},{"Date":"2016-12-12T06:00:00.000Z","Open":770.04,"High":781.92,"Low":770.04,"Close":780.09,"Volume":76571000,"MarketCap":12349800000},{"Date":"2016-12-11T06:00:00.000Z","Open":774.75,"High":774.8,"Low":765.41,"Close":769.73,"Volume":57313400,"MarketCap":12423600000},{"Date":"2016-12-10T06:00:00.000Z","Open":773.02,"High":777.09,"Low":772.91,"Close":774.65,"Volume":53843100,"MarketCap":12394500000},{"Date":"2016-12-09T06:00:00.000Z","Open":769.94,"High":774.53,"Low":769.65,"Close":772.79,"Volume":68705300,"MarketCap":12344000000},{"Date":"2016-12-08T06:00:00.000Z","Open":768.08,"High":774.7,"Low":765.95,"Close":770.81,"Volume":80111900,"MarketCap":12312500000},{"Date":"2016-12-07T06:00:00.000Z","Open":764.21,"High":771.54,"Low":759.75,"Close":768.13,"Volume":96426100,"MarketCap":12248900000},{"Date":"2016-12-06T06:00:00.000Z","Open":758.72,"High":765.62,"Low":758.72,"Close":764.22,"Volume":116218000,"MarketCap":12159400000},{"Date":"2016-12-05T06:00:00.000Z","Open":773.39,"High":773.47,"Low":751.71,"Close":758.7,"Volume":106363000,"MarketCap":12393100000},{"Date":"2016-12-04T06:00:00.000Z","Open":771.64,"High":773.87,"Low":768.16,"Close":773.87,"Volume":60557900,"MarketCap":12363600000},{"Date":"2016-12-03T06:00:00.000Z","Open":778.25,"High":778.25,"Low":764.86,"Close":771.15,"Volume":69547300,"MarketCap":12467800000},{"Date":"2016-12-02T06:00:00.000Z","Open":757.54,"High":781.3,"Low":757.54,"Close":777.94,"Volume":127605000,"MarketCap":12134800000},{"Date":"2016-12-01T06:00:00.000Z","Open":746.05,"High":758.27,"Low":746.05,"Close":756.77,"Volume":80461900,"MarketCap":11949200000},{"Date":"2016-11-30T06:00:00.000Z","Open":736.28,"High":747.93,"Low":736.26,"Close":745.69,"Volume":84070800,"MarketCap":11791600000},{"Date":"2016-11-29T06:00:00.000Z","Open":736.33,"High":737.47,"Low":734.56,"Close":735.6,"Volume":68511100,"MarketCap":11790900000},{"Date":"2016-11-28T06:00:00.000Z","Open":732.48,"High":738.01,"Low":732.48,"Close":735.81,"Volume":61888600,"MarketCap":11727800000},{"Date":"2016-11-27T06:00:00.000Z","Open":735.44,"High":739.02,"Low":731.09,"Close":732.03,"Volume":52601800,"MarketCap":11773800000},{"Date":"2016-11-26T06:00:00.000Z","Open":741.51,"High":742.21,"Low":729.63,"Close":735.38,"Volume":54962700,"MarketCap":11869600000},{"Date":"2016-11-25T06:00:00.000Z","Open":740.44,"High":741.65,"Low":734.59,"Close":741.65,"Volume":67807600,"MarketCap":11851100000},{"Date":"2016-11-24T06:00:00.000Z","Open":744.62,"High":746.83,"Low":733.49,"Close":740.29,"Volume":85919300,"MarketCap":11916500000},{"Date":"2016-11-23T06:00:00.000Z","Open":751.74,"High":752.25,"Low":738.92,"Close":744.59,"Volume":76543800,"MarketCap":12029000000},{"Date":"2016-11-22T06:00:00.000Z","Open":739.64,"High":753.87,"Low":736.53,"Close":751.35,"Volume":129906000,"MarketCap":11834200000},{"Date":"2016-11-21T06:00:00.000Z","Open":731.26,"High":741.72,"Low":730.51,"Close":739.25,"Volume":60802400,"MarketCap":11698900000},{"Date":"2016-11-20T06:00:00.000Z","Open":751.88,"High":755.48,"Low":717.94,"Close":731.03,"Volume":154116000,"MarketCap":12027500000},{"Date":"2016-11-19T06:00:00.000Z","Open":751.83,"High":756.24,"Low":744.47,"Close":751.62,"Volume":110608000,"MarketCap":12025400000},{"Date":"2016-11-18T06:00:00.000Z","Open":740.71,"High":752.88,"Low":736.89,"Close":751.59,"Volume":87363100,"MarketCap":11846000000},{"Date":"2016-11-17T06:00:00.000Z","Open":744.88,"High":755.64,"Low":739.51,"Close":740.98,"Volume":108579000,"MarketCap":11911300000},{"Date":"2016-11-16T06:00:00.000Z","Open":711.17,"High":747.62,"Low":709.04,"Close":744.2,"Volume":141294000,"MarketCap":11370700000},{"Date":"2016-11-15T06:00:00.000Z","Open":705.79,"High":715.72,"Low":705.26,"Close":711.62,"Volume":72038500,"MarketCap":11283400000},{"Date":"2016-11-14T06:00:00.000Z","Open":702,"High":706.28,"Low":699.81,"Close":705.02,"Volume":62993000,"MarketCap":11214600000},{"Date":"2016-11-13T06:00:00.000Z","Open":705.2,"High":705.26,"Low":687.32,"Close":702.03,"Volume":80318100,"MarketCap":11264500000},{"Date":"2016-11-12T06:00:00.000Z","Open":716.75,"High":717.15,"Low":704.03,"Close":705.05,"Volume":64622500,"MarketCap":11447700000},{"Date":"2016-11-11T06:00:00.000Z","Open":715.55,"High":718.32,"Low":714.41,"Close":716.41,"Volume":63119700,"MarketCap":11427200000},{"Date":"2016-11-10T06:00:00.000Z","Open":722.84,"High":723.02,"Low":711.21,"Close":715.53,"Volume":68807800,"MarketCap":11542100000},{"Date":"2016-11-09T06:00:00.000Z","Open":709.83,"High":740.05,"Low":708.61,"Close":723.27,"Volume":132429000,"MarketCap":11333000000},{"Date":"2016-11-08T06:00:00.000Z","Open":703.09,"High":712.99,"Low":702.39,"Close":709.85,"Volume":79660800,"MarketCap":11224000000},{"Date":"2016-11-07T06:00:00.000Z","Open":710.74,"High":710.74,"Low":699.9,"Close":703.13,"Volume":65047100,"MarketCap":11344800000},{"Date":"2016-11-06T05:00:00.000Z","Open":703.81,"High":714.26,"Low":699.56,"Close":711.52,"Volume":59902200,"MarketCap":11233000000},{"Date":"2016-11-05T05:00:00.000Z","Open":703.52,"High":707.51,"Low":697.74,"Close":703.42,"Volume":53752300,"MarketCap":11227200000},{"Date":"2016-11-04T05:00:00.000Z","Open":689.12,"High":706.93,"Low":685.56,"Close":703.24,"Volume":99907700,"MarketCap":10996400000},{"Date":"2016-11-03T05:00:00.000Z","Open":742.35,"High":745.77,"Low":678.16,"Close":688.7,"Volume":172808000,"MarketCap":11844300000},{"Date":"2016-11-02T05:00:00.000Z","Open":730.07,"High":740.83,"Low":722.35,"Close":740.83,"Volume":84865200,"MarketCap":11647200000},{"Date":"2016-11-01T05:00:00.000Z","Open":701.34,"High":736.45,"Low":701.34,"Close":729.79,"Volume":130527000,"MarketCap":11187700000},{"Date":"2016-10-31T05:00:00.000Z","Open":702.64,"High":709.29,"Low":691.68,"Close":700.97,"Volume":97064400,"MarketCap":11207200000},{"Date":"2016-10-30T05:00:00.000Z","Open":714.12,"High":714.12,"Low":696.48,"Close":701.86,"Volume":100665000,"MarketCap":11388800000},{"Date":"2016-10-29T05:00:00.000Z","Open":690.29,"High":720.4,"Low":690.05,"Close":714.48,"Volume":134761000,"MarketCap":11007600000},{"Date":"2016-10-28T05:00:00.000Z","Open":688,"High":690.44,"Low":684.16,"Close":689.65,"Volume":81145500,"MarketCap":10969800000},{"Date":"2016-10-27T05:00:00.000Z","Open":678.21,"High":688.59,"Low":678.04,"Close":688.31,"Volume":96105300,"MarketCap":10812500000},{"Date":"2016-10-26T05:00:00.000Z","Open":657.68,"High":679.73,"Low":657.68,"Close":678.3,"Volume":88877100,"MarketCap":10484000000},{"Date":"2016-10-25T05:00:00.000Z","Open":654,"High":664.42,"Low":653.7,"Close":657.59,"Volume":90378800,"MarketCap":10424300000},{"Date":"2016-10-24T05:00:00.000Z","Open":657.16,"High":657.25,"Low":652.6,"Close":653.76,"Volume":62218200,"MarketCap":10473500000},{"Date":"2016-10-23T05:00:00.000Z","Open":657.62,"High":661.13,"Low":653.89,"Close":657.07,"Volume":54474600,"MarketCap":10479700000},{"Date":"2016-10-22T05:00:00.000Z","Open":633.14,"High":658.2,"Low":632.85,"Close":657.29,"Volume":78556500,"MarketCap":10088400000},{"Date":"2016-10-21T05:00:00.000Z","Open":630.83,"High":634.09,"Low":630.69,"Close":632.83,"Volume":55951000,"MarketCap":10050300000},{"Date":"2016-10-20T05:00:00.000Z","Open":630.66,"High":631.92,"Low":628.26,"Close":630.86,"Volume":56957300,"MarketCap":10046700000},{"Date":"2016-10-19T05:00:00.000Z","Open":638.13,"High":638.87,"Low":628.01,"Close":630.52,"Volume":69381700,"MarketCap":10164800000},{"Date":"2016-10-18T05:00:00.000Z","Open":639.41,"High":640.74,"Low":636,"Close":637.96,"Volume":65546700,"MarketCap":10184000000},{"Date":"2016-10-17T05:00:00.000Z","Open":641.82,"High":642.33,"Low":638.66,"Close":639.19,"Volume":58063600,"MarketCap":10221300000},{"Date":"2016-10-16T05:00:00.000Z","Open":639.08,"High":642.9,"Low":638.9,"Close":641.63,"Volume":40298100,"MarketCap":10176800000},{"Date":"2016-10-15T05:00:00.000Z","Open":640.31,"High":642.1,"Low":637.39,"Close":638.65,"Volume":39035400,"MarketCap":10195200000},{"Date":"2016-10-14T05:00:00.000Z","Open":637.01,"High":641.28,"Low":637.01,"Close":640.38,"Volume":58144600,"MarketCap":10141600000},{"Date":"2016-10-13T05:00:00.000Z","Open":636.03,"High":638.83,"Low":635.03,"Close":636.79,"Volume":61620700,"MarketCap":10125100000},{"Date":"2016-10-12T05:00:00.000Z","Open":640.87,"High":641.34,"Low":635.97,"Close":636.19,"Volume":92370200,"MarketCap":10201000000},{"Date":"2016-10-11T05:00:00.000Z","Open":619.24,"High":642.08,"Low":618.5,"Close":641.07,"Volume":103590000,"MarketCap":9855650000},{"Date":"2016-10-10T05:00:00.000Z","Open":616.82,"High":621.32,"Low":616.2,"Close":618.99,"Volume":67481100,"MarketCap":9816270000},{"Date":"2016-10-09T05:00:00.000Z","Open":619.17,"High":619.2,"Low":616.61,"Close":616.75,"Volume":39243400,"MarketCap":9852480000},{"Date":"2016-10-08T05:00:00.000Z","Open":617.34,"High":619.85,"Low":617.34,"Close":619.11,"Volume":42345900,"MarketCap":9822100000},{"Date":"2016-10-07T05:00:00.000Z","Open":612.61,"High":617.91,"Low":611.82,"Close":617.12,"Volume":64071400,"MarketCap":9745740000},{"Date":"2016-10-06T05:00:00.000Z","Open":612.47,"High":613.82,"Low":611.47,"Close":613.02,"Volume":56812100,"MarketCap":9742370000},{"Date":"2016-10-05T05:00:00.000Z","Open":610.22,"High":613.81,"Low":609.62,"Close":612.51,"Volume":68077500,"MarketCap":9705320000},{"Date":"2016-10-04T05:00:00.000Z","Open":612.05,"High":612.05,"Low":609.48,"Close":610.2,"Volume":49801600,"MarketCap":9733330000},{"Date":"2016-10-03T05:00:00.000Z","Open":610.97,"High":612.57,"Low":610.46,"Close":612.13,"Volume":46798300,"MarketCap":9714980000},{"Date":"2016-10-02T05:00:00.000Z","Open":613.95,"High":614,"Low":609.68,"Close":610.89,"Volume":39249800,"MarketCap":9761330000},{"Date":"2016-10-01T05:00:00.000Z","Open":609.93,"High":615.24,"Low":609.93,"Close":613.98,"Volume":56357000,"MarketCap":9696280000},{"Date":"2016-09-30T05:00:00.000Z","Open":605.72,"High":609.74,"Low":604.14,"Close":609.74,"Volume":56122400,"MarketCap":9628250000},{"Date":"2016-09-29T05:00:00.000Z","Open":605.02,"High":606.82,"Low":604.85,"Close":605.69,"Volume":55658600,"MarketCap":9616160000},{"Date":"2016-09-28T05:00:00.000Z","Open":606.24,"High":606.59,"Low":604.61,"Close":604.73,"Volume":48722600,"MarketCap":9634530000},{"Date":"2016-09-27T05:00:00.000Z","Open":608.02,"High":608.25,"Low":604.11,"Close":606.17,"Volume":49422400,"MarketCap":9661590000},{"Date":"2016-09-26T05:00:00.000Z","Open":600.81,"High":608.14,"Low":600.35,"Close":608.04,"Volume":59153800,"MarketCap":9545830000},{"Date":"2016-09-25T05:00:00.000Z","Open":602.75,"High":603.38,"Low":599.71,"Close":600.83,"Volume":33977800,"MarketCap":9575360000},{"Date":"2016-09-24T05:00:00.000Z","Open":602.96,"High":604.58,"Low":602.04,"Close":602.63,"Volume":35359500,"MarketCap":9577520000},{"Date":"2016-09-23T05:00:00.000Z","Open":596.2,"High":603.21,"Low":595.79,"Close":602.84,"Volume":51067000,"MarketCap":9469130000},{"Date":"2016-09-22T05:00:00.000Z","Open":597.28,"High":598.49,"Low":596.21,"Close":596.3,"Volume":67085300,"MarketCap":9485280000},{"Date":"2016-09-21T05:00:00.000Z","Open":603.59,"High":603.59,"Low":595.88,"Close":597.15,"Volume":82776200,"MarketCap":9584260000},{"Date":"2016-09-20T05:00:00.000Z","Open":609.25,"High":609.52,"Low":607.94,"Close":608.31,"Volume":72710900,"MarketCap":9673140000},{"Date":"2016-09-19T05:00:00.000Z","Open":609.87,"High":610.93,"Low":608.27,"Close":609.23,"Volume":54796400,"MarketCap":9681960000},{"Date":"2016-09-18T05:00:00.000Z","Open":606.28,"High":610.16,"Low":605.86,"Close":609.87,"Volume":48679400,"MarketCap":9623950000},{"Date":"2016-09-17T05:00:00.000Z","Open":607.22,"High":607.86,"Low":605.19,"Close":605.98,"Volume":37140300,"MarketCap":9637600000},{"Date":"2016-09-16T05:00:00.000Z","Open":607.25,"High":609.26,"Low":606.74,"Close":606.97,"Volume":64963400,"MarketCap":9637020000},{"Date":"2016-09-15T05:00:00.000Z","Open":610.59,"High":611.09,"Low":607.15,"Close":607.15,"Volume":59464600,"MarketCap":9688940000},{"Date":"2016-09-14T05:00:00.000Z","Open":608.84,"High":611.95,"Low":608.41,"Close":610.68,"Volume":47877700,"MarketCap":9660080000},{"Date":"2016-09-13T05:00:00.000Z","Open":608.02,"High":611.19,"Low":606.92,"Close":609.24,"Volume":86920600,"MarketCap":9645930000},{"Date":"2016-09-12T05:00:00.000Z","Open":607,"High":608.46,"Low":605.41,"Close":608.24,"Volume":72812300,"MarketCap":9628560000},{"Date":"2016-09-11T05:00:00.000Z","Open":623.42,"High":628.82,"Low":600.51,"Close":606.72,"Volume":73610800,"MarketCap":9887780000},{"Date":"2016-09-10T05:00:00.000Z","Open":622.93,"High":625.1,"Low":622.39,"Close":623.51,"Volume":45016800,"MarketCap":9878730000},{"Date":"2016-09-09T05:00:00.000Z","Open":626.35,"High":626.83,"Low":620.26,"Close":622.86,"Volume":64550200,"MarketCap":9931980000},{"Date":"2016-09-08T05:00:00.000Z","Open":614.63,"High":628.77,"Low":613.84,"Close":626.32,"Volume":86713000,"MarketCap":9745120000},{"Date":"2016-09-07T05:00:00.000Z","Open":610.57,"High":614.54,"Low":608.51,"Close":614.54,"Volume":75032400,"MarketCap":9679610000},{"Date":"2016-09-06T05:00:00.000Z","Open":606.51,"High":610.83,"Low":605.09,"Close":610.44,"Volume":78529100,"MarketCap":9614140000},{"Date":"2016-09-05T05:00:00.000Z","Open":608.99,"High":609.05,"Low":602.24,"Close":606.59,"Volume":82446800,"MarketCap":9652490000},{"Date":"2016-09-04T05:00:00.000Z","Open":598.59,"High":611.84,"Low":596.85,"Close":608.63,"Volume":97942900,"MarketCap":9486370000},{"Date":"2016-09-03T05:00:00.000Z","Open":575.55,"High":599.5,"Low":574.06,"Close":598.21,"Volume":159014000,"MarketCap":9120440000},{"Date":"2016-09-02T05:00:00.000Z","Open":572.41,"High":575.64,"Low":570.81,"Close":575.54,"Volume":79910800,"MarketCap":9069550000},{"Date":"2016-09-01T05:00:00.000Z","Open":575.55,"High":576.31,"Low":571.81,"Close":572.3,"Volume":76923400,"MarketCap":9118280000},{"Date":"2016-08-31T05:00:00.000Z","Open":577.59,"High":577.86,"Low":573.64,"Close":575.47,"Volume":75840900,"MarketCap":9149730000},{"Date":"2016-08-30T05:00:00.000Z","Open":574.11,"High":578.36,"Low":574.11,"Close":577.5,"Volume":70342400,"MarketCap":9093530000},{"Date":"2016-08-29T05:00:00.000Z","Open":574.07,"High":576.28,"Low":573.47,"Close":574.11,"Volume":110398000,"MarketCap":9091830000},{"Date":"2016-08-28T05:00:00.000Z","Open":569.83,"High":574.04,"Low":569.74,"Close":573.91,"Volume":86301600,"MarketCap":9023610000},{"Date":"2016-08-27T05:00:00.000Z","Open":579.45,"High":579.85,"Low":568.63,"Close":569.95,"Volume":59698300,"MarketCap":9174990000},{"Date":"2016-08-26T05:00:00.000Z","Open":577.75,"High":580.62,"Low":576.86,"Close":579.65,"Volume":48856800,"MarketCap":9147170000},{"Date":"2016-08-25T05:00:00.000Z","Open":580.18,"High":580.45,"Low":575.17,"Close":577.76,"Volume":136130000,"MarketCap":9184700000},{"Date":"2016-08-24T05:00:00.000Z","Open":583.41,"High":583.59,"Low":579.86,"Close":580.18,"Volume":56328200,"MarketCap":9234800000},{"Date":"2016-08-23T05:00:00.000Z","Open":586.77,"High":589.47,"Low":581.63,"Close":583.41,"Volume":85349200,"MarketCap":9286930000},{"Date":"2016-08-22T05:00:00.000Z","Open":581.31,"High":588.45,"Low":580.59,"Close":586.75,"Volume":72844000,"MarketCap":9199410000},{"Date":"2016-08-21T05:00:00.000Z","Open":581.94,"High":584.16,"Low":580.22,"Close":581.31,"Volume":38299400,"MarketCap":9208210000},{"Date":"2016-08-20T05:00:00.000Z","Open":576.08,"High":582.82,"Low":575.46,"Close":581.7,"Volume":45301400,"MarketCap":9114500000},{"Date":"2016-08-19T05:00:00.000Z","Open":574.34,"High":578.24,"Low":574.18,"Close":575.63,"Volume":50631600,"MarketCap":9085820000},{"Date":"2016-08-18T05:00:00.000Z","Open":573.71,"High":577.79,"Low":573.43,"Close":574.32,"Volume":59896600,"MarketCap":9074760000},{"Date":"2016-08-17T05:00:00.000Z","Open":577.76,"High":580.89,"Low":571.43,"Close":573.22,"Volume":54443000,"MarketCap":9138030000},{"Date":"2016-08-16T05:00:00.000Z","Open":567.24,"High":581.74,"Low":566.72,"Close":577.44,"Volume":58405200,"MarketCap":8970770000},{"Date":"2016-08-15T05:00:00.000Z","Open":570.49,"High":573.58,"Low":563.24,"Close":567.24,"Volume":57262300,"MarketCap":9021180000},{"Date":"2016-08-14T05:00:00.000Z","Open":585.59,"High":585.67,"Low":564.78,"Close":570.47,"Volume":60851100,"MarketCap":9258730000},{"Date":"2016-08-13T05:00:00.000Z","Open":587.36,"High":589.77,"Low":584.98,"Close":585.59,"Volume":43563000,"MarketCap":9285530000},{"Date":"2016-08-12T05:00:00.000Z","Open":588.8,"High":589.91,"Low":583.81,"Close":587.56,"Volume":69218000,"MarketCap":9307250000},{"Date":"2016-08-11T05:00:00.000Z","Open":592.12,"High":597.54,"Low":589.12,"Close":589.12,"Volume":74514400,"MarketCap":9358770000},{"Date":"2016-08-10T05:00:00.000Z","Open":587.65,"High":599.98,"Low":586.37,"Close":592.1,"Volume":102905000,"MarketCap":9286960000},{"Date":"2016-08-09T05:00:00.000Z","Open":591.04,"High":591.09,"Low":584.79,"Close":587.8,"Volume":92228100,"MarketCap":9339660000},{"Date":"2016-08-08T05:00:00.000Z","Open":592.74,"High":592.99,"Low":588.05,"Close":591.05,"Volume":61194100,"MarketCap":9365440000},{"Date":"2016-08-07T05:00:00.000Z","Open":587.77,"High":597.51,"Low":586.82,"Close":592.69,"Volume":82398400,"MarketCap":9285940000},{"Date":"2016-08-06T05:00:00.000Z","Open":575.03,"High":588.4,"Low":569.47,"Close":587.78,"Volume":80797300,"MarketCap":9083510000},{"Date":"2016-08-05T05:00:00.000Z","Open":578.28,"High":578.28,"Low":569.98,"Close":575.04,"Volume":66127900,"MarketCap":9133690000},{"Date":"2016-08-04T05:00:00.000Z","Open":566.33,"High":579.5,"Low":565.78,"Close":578.29,"Volume":125292000,"MarketCap":8943870000},{"Date":"2016-08-03T05:00:00.000Z","Open":548.66,"High":573.36,"Low":541.55,"Close":566.36,"Volume":207982000,"MarketCap":8663670000},{"Date":"2016-08-02T05:00:00.000Z","Open":606.4,"High":612.85,"Low":531.33,"Close":547.47,"Volume":330933000,"MarketCap":9574320000},{"Date":"2016-08-01T05:00:00.000Z","Open":624.6,"High":626.12,"Low":605.88,"Close":606.27,"Volume":121887000,"MarketCap":9860620000},{"Date":"2016-07-31T05:00:00.000Z","Open":655.1,"High":655.28,"Low":624.37,"Close":624.68,"Volume":110818000,"MarketCap":10340900000},{"Date":"2016-07-30T05:00:00.000Z","Open":657.01,"High":658.22,"Low":654.21,"Close":655.05,"Volume":38456100,"MarketCap":10370100000},{"Date":"2016-07-29T05:00:00.000Z","Open":655.11,"High":657.8,"Low":654.79,"Close":656.99,"Volume":60703500,"MarketCap":10338900000},{"Date":"2016-07-28T05:00:00.000Z","Open":654.49,"High":657.6,"Low":654.49,"Close":655.03,"Volume":86428400,"MarketCap":10328100000},{"Date":"2016-07-27T05:00:00.000Z","Open":651.63,"High":657.46,"Low":648.45,"Close":654.35,"Volume":147461000,"MarketCap":10281900000},{"Date":"2016-07-26T05:00:00.000Z","Open":654.23,"High":656.23,"Low":645.88,"Close":651.78,"Volume":225135000,"MarketCap":10321900000},{"Date":"2016-07-25T05:00:00.000Z","Open":661.26,"High":661.83,"Low":653.39,"Close":654.1,"Volume":78176500,"MarketCap":10431900000},{"Date":"2016-07-24T05:00:00.000Z","Open":655.41,"High":663.11,"Low":652.79,"Close":661.28,"Volume":118184000,"MarketCap":10338600000},{"Date":"2016-07-23T05:00:00.000Z","Open":650.73,"High":656.37,"Low":648.52,"Close":655.56,"Volume":69532200,"MarketCap":10263700000},{"Date":"2016-07-22T05:00:00.000Z","Open":664.92,"High":666.58,"Low":646.72,"Close":650.62,"Volume":134169000,"MarketCap":10486600000},{"Date":"2016-07-21T05:00:00.000Z","Open":665.23,"High":666.22,"Low":660.41,"Close":665.01,"Volume":60491800,"MarketCap":10490300000},{"Date":"2016-07-20T05:00:00.000Z","Open":672.81,"High":672.93,"Low":663.36,"Close":665.68,"Volume":94636400,"MarketCap":10608600000},{"Date":"2016-07-19T05:00:00.000Z","Open":672.74,"High":673.28,"Low":667.63,"Close":672.86,"Volume":61203300,"MarketCap":10606500000},{"Date":"2016-07-18T05:00:00.000Z","Open":679.81,"High":681.55,"Low":668.63,"Close":673.11,"Volume":69465000,"MarketCap":10716800000},{"Date":"2016-07-17T05:00:00.000Z","Open":661.99,"High":682.37,"Low":661.99,"Close":679.46,"Volume":74407900,"MarketCap":10434700000},{"Date":"2016-07-16T05:00:00.000Z","Open":663.78,"High":666.46,"Low":659.33,"Close":660.77,"Volume":50330200,"MarketCap":10461700000},{"Date":"2016-07-15T05:00:00.000Z","Open":659.17,"High":667.08,"Low":659.04,"Close":663.25,"Volume":81673100,"MarketCap":10387900000},{"Date":"2016-07-14T05:00:00.000Z","Open":652.92,"High":662.9,"Low":652.92,"Close":658.08,"Volume":98511400,"MarketCap":10288400000},{"Date":"2016-07-13T05:00:00.000Z","Open":664.8,"High":668.7,"Low":654.47,"Close":654.47,"Volume":131449000,"MarketCap":10474500000},{"Date":"2016-07-12T05:00:00.000Z","Open":648.28,"High":675.26,"Low":646.78,"Close":664.55,"Volume":138173000,"MarketCap":10213100000},{"Date":"2016-07-11T05:00:00.000Z","Open":648.48,"High":659.63,"Low":644.98,"Close":647.66,"Volume":107910000,"MarketCap":10215200000},{"Date":"2016-07-10T05:00:00.000Z","Open":650.6,"High":652.29,"Low":641.26,"Close":649.36,"Volume":102532000,"MarketCap":10247300000},{"Date":"2016-07-09T05:00:00.000Z","Open":666.38,"High":666.38,"Low":633.4,"Close":650.96,"Volume":180536000,"MarketCap":10493800000},{"Date":"2016-07-08T05:00:00.000Z","Open":640.69,"High":666.71,"Low":636.47,"Close":666.52,"Volume":141970000,"MarketCap":10086900000},{"Date":"2016-07-07T05:00:00.000Z","Open":678.09,"High":682.43,"Low":611.83,"Close":640.56,"Volume":258091000,"MarketCap":10673400000},{"Date":"2016-07-06T05:00:00.000Z","Open":670.42,"High":681.9,"Low":670.42,"Close":677.33,"Volume":134961000,"MarketCap":10550300000},{"Date":"2016-07-05T05:00:00.000Z","Open":683.21,"High":683.49,"Low":665.07,"Close":670.63,"Volume":130476000,"MarketCap":10749100000},{"Date":"2016-07-04T05:00:00.000Z","Open":658.8,"High":683.66,"Low":650.51,"Close":683.66,"Volume":92008400,"MarketCap":10362700000},{"Date":"2016-07-03T05:00:00.000Z","Open":704.97,"High":704.97,"Low":649.01,"Close":658.66,"Volume":129512000,"MarketCap":11086100000},{"Date":"2016-07-02T05:00:00.000Z","Open":676.73,"High":703.7,"Low":676.4,"Close":703.7,"Volume":112354000,"MarketCap":10639600000},{"Date":"2016-07-01T05:00:00.000Z","Open":672.51,"High":686.15,"Low":669.59,"Close":676.3,"Volume":134431000,"MarketCap":10570600000},{"Date":"2016-06-30T05:00:00.000Z","Open":640.59,"High":675.4,"Low":636.61,"Close":673.34,"Volume":138980000,"MarketCap":10066400000},{"Date":"2016-06-29T05:00:00.000Z","Open":644.12,"High":644.68,"Low":628.28,"Close":639.89,"Volume":142456000,"MarketCap":10119600000},{"Date":"2016-06-28T05:00:00.000Z","Open":658.1,"High":659.25,"Low":637.77,"Close":647,"Volume":138385000,"MarketCap":10336800000},{"Date":"2016-06-27T05:00:00.000Z","Open":629.35,"High":655.27,"Low":620.52,"Close":655.27,"Volume":122134000,"MarketCap":9882840000},{"Date":"2016-06-26T05:00:00.000Z","Open":665.93,"High":665.98,"Low":616.93,"Close":629.37,"Volume":109225000,"MarketCap":10454900000},{"Date":"2016-06-25T05:00:00.000Z","Open":665.28,"High":691.73,"Low":646.56,"Close":665.12,"Volume":126656000,"MarketCap":10442000000},{"Date":"2016-06-24T05:00:00.000Z","Open":625.58,"High":681.73,"Low":625.27,"Close":665.3,"Volume":224317000,"MarketCap":9816730000},{"Date":"2016-06-23T05:00:00.000Z","Open":597.44,"High":629.33,"Low":558.14,"Close":623.98,"Volume":253462000,"MarketCap":9373190000},{"Date":"2016-06-22T05:00:00.000Z","Open":665.91,"High":678.67,"Low":587.48,"Close":596.12,"Volume":266393000,"MarketCap":10445300000},{"Date":"2016-06-21T05:00:00.000Z","Open":735.88,"High":735.88,"Low":639.07,"Close":666.65,"Volume":309944000,"MarketCap":11540000000},{"Date":"2016-06-20T05:00:00.000Z","Open":763.93,"High":764.08,"Low":732.73,"Close":737.23,"Volume":174511000,"MarketCap":11976700000},{"Date":"2016-06-19T05:00:00.000Z","Open":756.69,"High":766.62,"Low":745.63,"Close":763.78,"Volume":136185000,"MarketCap":11859800000},{"Date":"2016-06-18T05:00:00.000Z","Open":748.76,"High":777.99,"Low":733.93,"Close":756.23,"Volume":252718000,"MarketCap":11732600000},{"Date":"2016-06-17T05:00:00.000Z","Open":768.49,"High":775.36,"Low":716.56,"Close":748.91,"Volume":363321000,"MarketCap":12038900000},{"Date":"2016-06-16T05:00:00.000Z","Open":696.52,"High":773.72,"Low":696.52,"Close":766.31,"Volume":271634000,"MarketCap":10908900000},{"Date":"2016-06-15T05:00:00.000Z","Open":685.68,"High":696.3,"Low":672.56,"Close":694.47,"Volume":99223800,"MarketCap":10736600000},{"Date":"2016-06-14T05:00:00.000Z","Open":704.5,"High":704.5,"Low":662.8,"Close":685.56,"Volume":186694000,"MarketCap":11028900000},{"Date":"2016-06-13T05:00:00.000Z","Open":671.65,"High":716,"Low":664.49,"Close":704.38,"Volume":243295000,"MarketCap":10511900000},{"Date":"2016-06-12T05:00:00.000Z","Open":609.68,"High":684.84,"Low":607.04,"Close":672.78,"Volume":277085000,"MarketCap":9539850000},{"Date":"2016-06-11T05:00:00.000Z","Open":578.67,"High":607.12,"Low":578.67,"Close":606.73,"Volume":82357000,"MarketCap":9052360000},{"Date":"2016-06-10T05:00:00.000Z","Open":575.84,"High":579.13,"Low":573.33,"Close":577.47,"Volume":66991900,"MarketCap":9005920000},{"Date":"2016-06-09T05:00:00.000Z","Open":582.2,"High":582.2,"Low":570.95,"Close":574.63,"Volume":71301000,"MarketCap":9103080000},{"Date":"2016-06-08T05:00:00.000Z","Open":577.17,"High":582.84,"Low":573.13,"Close":581.64,"Volume":80265800,"MarketCap":9022250000},{"Date":"2016-06-07T05:00:00.000Z","Open":585.45,"High":590.26,"Low":567.51,"Close":576.6,"Volume":107770000,"MarketCap":9149580000},{"Date":"2016-06-06T05:00:00.000Z","Open":574.6,"High":586.47,"Low":574.6,"Close":585.54,"Volume":72138900,"MarketCap":8977700000},{"Date":"2016-06-05T05:00:00.000Z","Open":573.31,"High":582.81,"Low":569.18,"Close":574.98,"Volume":68874100,"MarketCap":8955060000},{"Date":"2016-06-04T05:00:00.000Z","Open":569.71,"High":590.13,"Low":564.24,"Close":572.73,"Volume":94925300,"MarketCap":8897080000},{"Date":"2016-06-03T05:00:00.000Z","Open":537.68,"High":574.64,"Low":536.92,"Close":569.19,"Volume":122020000,"MarketCap":8395070000},{"Date":"2016-06-02T05:00:00.000Z","Open":536.51,"High":540.35,"Low":533.08,"Close":537.97,"Volume":60378200,"MarketCap":8375000000},{"Date":"2016-06-01T05:00:00.000Z","Open":531.11,"High":543.08,"Low":525.64,"Close":536.92,"Volume":86061800,"MarketCap":8288680000},{"Date":"2016-05-31T05:00:00.000Z","Open":534.19,"High":546.62,"Low":520.66,"Close":531.39,"Volume":138450000,"MarketCap":8335100000},{"Date":"2016-05-30T05:00:00.000Z","Open":528.47,"High":544.35,"Low":522.96,"Close":533.86,"Volume":87958700,"MarketCap":8243960000},{"Date":"2016-05-29T05:00:00.000Z","Open":527.48,"High":553.96,"Low":512.18,"Close":526.23,"Volume":148737000,"MarketCap":8226500000},{"Date":"2016-05-28T05:00:00.000Z","Open":473.03,"High":533.47,"Low":472.7,"Close":530.04,"Volume":181199000,"MarketCap":7375780000},{"Date":"2016-05-27T05:00:00.000Z","Open":453.52,"High":478.15,"Low":453.52,"Close":473.46,"Volume":164781000,"MarketCap":7070010000},{"Date":"2016-05-26T05:00:00.000Z","Open":449.67,"High":453.64,"Low":447.9,"Close":453.38,"Volume":65203800,"MarketCap":7008500000},{"Date":"2016-05-25T05:00:00.000Z","Open":446.06,"High":450.3,"Low":446.06,"Close":449.6,"Volume":65231000,"MarketCap":6950690000},{"Date":"2016-05-24T05:00:00.000Z","Open":444.29,"High":447.1,"Low":443.93,"Close":445.98,"Volume":65783100,"MarketCap":6921460000},{"Date":"2016-05-23T05:00:00.000Z","Open":439.35,"High":444.35,"Low":438.82,"Close":444.15,"Volume":50582500,"MarketCap":6842470000},{"Date":"2016-05-22T05:00:00.000Z","Open":443.22,"High":443.43,"Low":439.04,"Close":439.32,"Volume":39657600,"MarketCap":6900700000},{"Date":"2016-05-21T05:00:00.000Z","Open":442.97,"High":443.78,"Low":441.71,"Close":443.19,"Volume":42762300,"MarketCap":6895230000},{"Date":"2016-05-20T05:00:00.000Z","Open":437.79,"High":444.05,"Low":437.39,"Close":442.68,"Volume":81987900,"MarketCap":6813080000},{"Date":"2016-05-19T05:00:00.000Z","Open":454.52,"High":454.63,"Low":438.71,"Close":438.71,"Volume":96027400,"MarketCap":7072090000},{"Date":"2016-05-18T05:00:00.000Z","Open":453.69,"High":456,"Low":453.3,"Close":454.62,"Volume":86850100,"MarketCap":7057390000},{"Date":"2016-05-17T05:00:00.000Z","Open":454.01,"High":455.07,"Low":453.61,"Close":453.78,"Volume":64100300,"MarketCap":7060730000},{"Date":"2016-05-16T05:00:00.000Z","Open":457.59,"High":458.2,"Low":452.94,"Close":454.16,"Volume":59171500,"MarketCap":7114740000},{"Date":"2016-05-15T05:00:00.000Z","Open":455.76,"High":458.69,"Low":455.46,"Close":457.57,"Volume":28514000,"MarketCap":7084760000},{"Date":"2016-05-14T05:00:00.000Z","Open":455.82,"High":456.84,"Low":454.79,"Close":455.67,"Volume":37209000,"MarketCap":7084100000},{"Date":"2016-05-13T05:00:00.000Z","Open":454.85,"High":457.06,"Low":453.45,"Close":455.67,"Volume":60845000,"MarketCap":7067270000},{"Date":"2016-05-12T05:00:00.000Z","Open":452.45,"High":454.95,"Low":449.25,"Close":454.77,"Volume":59849300,"MarketCap":7028330000},{"Date":"2016-05-11T05:00:00.000Z","Open":450.86,"High":454.58,"Low":450.86,"Close":452.73,"Volume":50605200,"MarketCap":7002230000},{"Date":"2016-05-10T05:00:00.000Z","Open":460.52,"High":461.93,"Low":448.95,"Close":450.89,"Volume":58956100,"MarketCap":7150370000},{"Date":"2016-05-09T05:00:00.000Z","Open":458.21,"High":462.48,"Low":456.53,"Close":460.48,"Volume":55493100,"MarketCap":7112510000},{"Date":"2016-05-08T05:00:00.000Z","Open":458.43,"High":459.42,"Low":455.98,"Close":458.55,"Volume":40315000,"MarketCap":7114060000},{"Date":"2016-05-07T05:00:00.000Z","Open":459.64,"High":460.68,"Low":457.32,"Close":458.54,"Volume":38364500,"MarketCap":7131120000},{"Date":"2016-05-06T05:00:00.000Z","Open":447.94,"High":461.38,"Low":447.07,"Close":459.6,"Volume":72796800,"MarketCap":6947800000},{"Date":"2016-05-05T05:00:00.000Z","Open":446.71,"High":448.51,"Low":445.88,"Close":447.98,"Volume":50440800,"MarketCap":6926990000},{"Date":"2016-05-04T05:00:00.000Z","Open":450.18,"High":450.38,"Low":445.63,"Close":446.72,"Volume":50407300,"MarketCap":6978950000},{"Date":"2016-05-03T05:00:00.000Z","Open":444.73,"High":451.1,"Low":442.62,"Close":450.3,"Volume":59366400,"MarketCap":6892690000},{"Date":"2016-05-02T05:00:00.000Z","Open":451.93,"High":452.44,"Low":441.78,"Close":444.67,"Volume":92127000,"MarketCap":7002610000},{"Date":"2016-05-01T05:00:00.000Z","Open":448.48,"High":452.48,"Low":447.93,"Close":451.88,"Volume":40660100,"MarketCap":6947430000},{"Date":"2016-04-30T05:00:00.000Z","Open":455.18,"High":455.59,"Low":447.7,"Close":448.32,"Volume":69322600,"MarketCap":7049460000},{"Date":"2016-04-29T05:00:00.000Z","Open":449.41,"High":455.38,"Low":446.02,"Close":455.1,"Volume":49258500,"MarketCap":6958330000},{"Date":"2016-04-28T05:00:00.000Z","Open":445.04,"High":449.55,"Low":436.65,"Close":449.01,"Volume":74064700,"MarketCap":6889170000},{"Date":"2016-04-27T05:00:00.000Z","Open":466.26,"High":467.08,"Low":444.13,"Close":444.69,"Volume":93564900,"MarketCap":7216190000},{"Date":"2016-04-26T05:00:00.000Z","Open":461.65,"High":467.96,"Low":461.62,"Close":466.09,"Volume":78971900,"MarketCap":7143060000},{"Date":"2016-04-25T05:00:00.000Z","Open":459.12,"High":466.62,"Low":453.59,"Close":461.43,"Volume":87091800,"MarketCap":7102490000},{"Date":"2016-04-24T05:00:00.000Z","Open":450.56,"High":460.15,"Low":448.93,"Close":458.56,"Volume":68198400,"MarketCap":6968570000},{"Date":"2016-04-23T05:00:00.000Z","Open":445.86,"High":450.28,"Low":444.33,"Close":450.28,"Volume":50485400,"MarketCap":6894280000},{"Date":"2016-04-22T05:00:00.000Z","Open":449.69,"High":449.81,"Low":444.15,"Close":445.74,"Volume":58804400,"MarketCap":6951860000},{"Date":"2016-04-21T05:00:00.000Z","Open":441.42,"High":450.55,"Low":440.95,"Close":449.43,"Volume":68204700,"MarketCap":6822320000},{"Date":"2016-04-20T05:00:00.000Z","Open":435.32,"High":443.05,"Low":434.41,"Close":441.39,"Volume":72890100,"MarketCap":6726370000},{"Date":"2016-04-19T05:00:00.000Z","Open":428.7,"High":436.02,"Low":428.1,"Close":435.51,"Volume":52810500,"MarketCap":6622450000},{"Date":"2016-04-18T05:00:00.000Z","Open":427.61,"High":429.27,"Low":427.09,"Close":428.59,"Volume":55670900,"MarketCap":6604150000},{"Date":"2016-04-17T05:00:00.000Z","Open":430.64,"High":431.37,"Low":426.08,"Close":427.4,"Volume":52125900,"MarketCap":6649170000},{"Date":"2016-04-16T05:00:00.000Z","Open":429.57,"High":432.63,"Low":428.98,"Close":430.57,"Volume":39392800,"MarketCap":6631310000},{"Date":"2016-04-15T05:00:00.000Z","Open":424.43,"High":429.93,"Low":424.43,"Close":429.71,"Volume":54801500,"MarketCap":6550350000},{"Date":"2016-04-14T05:00:00.000Z","Open":423.94,"High":425.37,"Low":423.01,"Close":424.28,"Volume":45281000,"MarketCap":6541030000},{"Date":"2016-04-13T05:00:00.000Z","Open":425.63,"High":426.66,"Low":422.92,"Close":423.73,"Volume":69060400,"MarketCap":6565470000},{"Date":"2016-04-12T05:00:00.000Z","Open":422.84,"High":427.28,"Low":422.84,"Close":425.19,"Volume":70728800,"MarketCap":6520870000},{"Date":"2016-04-11T05:00:00.000Z","Open":421.87,"High":422.74,"Low":420.53,"Close":422.48,"Volume":50747500,"MarketCap":6504290000},{"Date":"2016-04-10T05:00:00.000Z","Open":419.59,"High":422.44,"Low":419.26,"Close":421.56,"Volume":73478600,"MarketCap":6467330000},{"Date":"2016-04-09T05:00:00.000Z","Open":420.81,"High":420.89,"Low":416.51,"Close":419.41,"Volume":49792700,"MarketCap":6484410000},{"Date":"2016-04-08T05:00:00.000Z","Open":422.91,"High":425.36,"Low":419.63,"Close":420.35,"Volume":63454700,"MarketCap":6515190000},{"Date":"2016-04-07T05:00:00.000Z","Open":423.62,"High":423.66,"Low":420.52,"Close":422.75,"Volume":57858600,"MarketCap":6524680000},{"Date":"2016-04-06T05:00:00.000Z","Open":424.28,"High":424.53,"Low":422.73,"Close":423.41,"Volume":59091000,"MarketCap":6533260000},{"Date":"2016-04-05T05:00:00.000Z","Open":421.02,"High":424.26,"Low":420.61,"Close":424.03,"Volume":60718000,"MarketCap":6481350000},{"Date":"2016-04-04T05:00:00.000Z","Open":421.3,"High":422.34,"Low":419.6,"Close":421.44,"Volume":50634300,"MarketCap":6483910000},{"Date":"2016-04-03T05:00:00.000Z","Open":421.17,"High":421.58,"Low":419.7,"Close":420.9,"Volume":38053700,"MarketCap":6480470000},{"Date":"2016-04-02T05:00:00.000Z","Open":418.42,"High":422.08,"Low":418.42,"Close":420.87,"Volume":45681200,"MarketCap":6436700000},{"Date":"2016-04-01T05:00:00.000Z","Open":416.76,"High":418.17,"Low":415.83,"Close":417.96,"Volume":51235700,"MarketCap":6409540000},{"Date":"2016-03-31T05:00:00.000Z","Open":415.26,"High":418.37,"Low":415.26,"Close":416.73,"Volume":60215200,"MarketCap":6385140000},{"Date":"2016-03-30T05:00:00.000Z","Open":416.83,"High":416.83,"Low":412.5,"Close":414.82,"Volume":66034100,"MarketCap":6407840000},{"Date":"2016-03-29T05:00:00.000Z","Open":424.3,"High":426.2,"Low":412.68,"Close":416.52,"Volume":75411500,"MarketCap":6521010000},{"Date":"2016-03-28T05:00:00.000Z","Open":426.55,"High":426.86,"Low":423.29,"Close":424.23,"Volume":68522800,"MarketCap":6553700000},{"Date":"2016-03-27T05:00:00.000Z","Open":418.14,"High":428.8,"Low":417.71,"Close":426.76,"Volume":71229400,"MarketCap":6423040000},{"Date":"2016-03-26T05:00:00.000Z","Open":417.37,"High":418.99,"Low":416.26,"Close":417.94,"Volume":44650400,"MarketCap":6409500000},{"Date":"2016-03-25T05:00:00.000Z","Open":416.51,"High":418.08,"Low":415.56,"Close":417.18,"Volume":52560000,"MarketCap":6394850000},{"Date":"2016-03-24T05:00:00.000Z","Open":418.42,"High":418.68,"Low":415.49,"Close":416.39,"Volume":68346700,"MarketCap":6422730000},{"Date":"2016-03-23T05:00:00.000Z","Open":418.16,"High":419.27,"Low":417.36,"Close":418.04,"Volume":61444200,"MarketCap":6417130000},{"Date":"2016-03-22T05:00:00.000Z","Open":413.13,"High":418.38,"Low":412.53,"Close":418.09,"Volume":66813300,"MarketCap":6338430000},{"Date":"2016-03-21T05:00:00.000Z","Open":413.42,"High":413.42,"Low":410.38,"Close":413.31,"Volume":61655400,"MarketCap":6341380000},{"Date":"2016-03-20T05:00:00.000Z","Open":410.4,"High":414.63,"Low":410.4,"Close":413.75,"Volume":45947900,"MarketCap":6293610000},{"Date":"2016-03-19T05:00:00.000Z","Open":409.26,"High":410.98,"Low":407.23,"Close":410.44,"Volume":58423000,"MarketCap":6274790000},{"Date":"2016-03-18T05:00:00.000Z","Open":420.55,"High":420.55,"Low":406.14,"Close":409.55,"Volume":104940000,"MarketCap":6446330000},{"Date":"2016-03-17T05:00:00.000Z","Open":417.89,"High":421,"Low":417.89,"Close":420.62,"Volume":83528600,"MarketCap":6404130000},{"Date":"2016-03-16T05:00:00.000Z","Open":416.89,"High":417.69,"Low":415.91,"Close":417.01,"Volume":65185800,"MarketCap":6387190000},{"Date":"2016-03-15T05:00:00.000Z","Open":416.39,"High":418.13,"Low":414.99,"Close":416.83,"Volume":66781700,"MarketCap":6377870000},{"Date":"2016-03-14T05:00:00.000Z","Open":414.2,"High":416.68,"Low":414.2,"Close":416.44,"Volume":95259400,"MarketCap":6342780000},{"Date":"2016-03-13T06:00:00.000Z","Open":411.65,"High":416.6,"Low":411.64,"Close":414.06,"Volume":74322800,"MarketCap":6302330000},{"Date":"2016-03-12T06:00:00.000Z","Open":421.61,"High":421.8,"Low":410.09,"Close":411.62,"Volume":92712900,"MarketCap":6453260000},{"Date":"2016-03-11T06:00:00.000Z","Open":417.24,"High":423.93,"Low":417.01,"Close":421.69,"Volume":73969700,"MarketCap":6384740000},{"Date":"2016-03-10T06:00:00.000Z","Open":414.74,"High":417.51,"Low":413.25,"Close":417.13,"Volume":81022900,"MarketCap":6344960000},{"Date":"2016-03-09T06:00:00.000Z","Open":413.89,"High":416.03,"Low":411.61,"Close":414.86,"Volume":70012300,"MarketCap":6330230000},{"Date":"2016-03-08T06:00:00.000Z","Open":414.46,"High":416.24,"Low":411.09,"Close":413.97,"Volume":70311700,"MarketCap":6337370000},{"Date":"2016-03-07T06:00:00.000Z","Open":407.76,"High":415.92,"Low":406.31,"Close":414.32,"Volume":85762400,"MarketCap":6233430000},{"Date":"2016-03-06T06:00:00.000Z","Open":400.52,"High":411.91,"Low":395.78,"Close":407.71,"Volume":91212500,"MarketCap":6121400000},{"Date":"2016-03-05T06:00:00.000Z","Open":410.78,"High":411.26,"Low":394.04,"Close":400.57,"Volume":135385000,"MarketCap":6276610000},{"Date":"2016-03-04T06:00:00.000Z","Open":421.84,"High":425.18,"Low":410.94,"Close":410.94,"Volume":90856100,"MarketCap":6443890000},{"Date":"2016-03-03T06:00:00.000Z","Open":423.91,"High":425.37,"Low":419.41,"Close":421.65,"Volume":100484000,"MarketCap":6474150000},{"Date":"2016-03-02T06:00:00.000Z","Open":435.13,"High":435.92,"Low":423.99,"Close":423.99,"Volume":74955300,"MarketCap":6643810000},{"Date":"2016-03-01T06:00:00.000Z","Open":437.92,"High":439.65,"Low":432.32,"Close":435.12,"Volume":74895800,"MarketCap":6684800000},{"Date":"2016-02-29T06:00:00.000Z","Open":433.44,"High":441.51,"Low":431.69,"Close":437.7,"Volume":60694700,"MarketCap":6614980000},{"Date":"2016-02-28T06:00:00.000Z","Open":432.57,"High":435.68,"Low":423.82,"Close":433.5,"Volume":53033400,"MarketCap":6600310000},{"Date":"2016-02-27T06:00:00.000Z","Open":432.84,"High":434.23,"Low":428.1,"Close":432.52,"Volume":41893600,"MarketCap":6602810000},{"Date":"2016-02-26T06:00:00.000Z","Open":424.63,"High":432.15,"Low":421.62,"Close":432.15,"Volume":61486000,"MarketCap":6476080000},{"Date":"2016-02-25T06:00:00.000Z","Open":425.04,"High":427.72,"Low":420.42,"Close":424.54,"Volume":70798000,"MarketCap":6480650000},{"Date":"2016-02-24T06:00:00.000Z","Open":420.96,"High":425.55,"Low":413.91,"Close":424.95,"Volume":67743700,"MarketCap":6417190000},{"Date":"2016-02-23T06:00:00.000Z","Open":438.25,"High":439.86,"Low":417.82,"Close":420.74,"Volume":85244900,"MarketCap":6679400000},{"Date":"2016-02-22T06:00:00.000Z","Open":438.99,"High":439.05,"Low":432.92,"Close":437.75,"Volume":85385200,"MarketCap":6689200000},{"Date":"2016-02-21T06:00:00.000Z","Open":437.77,"High":448.05,"Low":429.08,"Close":438.8,"Volume":89820700,"MarketCap":6669260000},{"Date":"2016-02-20T06:00:00.000Z","Open":421.6,"High":441.98,"Low":421.6,"Close":437.16,"Volume":93992100,"MarketCap":6421310000},{"Date":"2016-02-19T06:00:00.000Z","Open":422.73,"High":423.1,"Low":417.6,"Close":420.79,"Volume":55711300,"MarketCap":6436980000},{"Date":"2016-02-18T06:00:00.000Z","Open":416.57,"High":426,"Low":415.64,"Close":422.37,"Volume":76752600,"MarketCap":6341430000},{"Date":"2016-02-17T06:00:00.000Z","Open":407.66,"High":421.17,"Low":406.78,"Close":416.32,"Volume":83193600,"MarketCap":6204150000},{"Date":"2016-02-16T06:00:00.000Z","Open":401.43,"High":408.94,"Low":401.43,"Close":407.49,"Volume":73093100,"MarketCap":6108040000},{"Date":"2016-02-15T06:00:00.000Z","Open":407.57,"High":410.38,"Low":397.75,"Close":400.19,"Volume":74070500,"MarketCap":6199850000},{"Date":"2016-02-14T06:00:00.000Z","Open":392.93,"High":407.23,"Low":392.93,"Close":407.23,"Volume":74469800,"MarketCap":5975580000},{"Date":"2016-02-13T06:00:00.000Z","Open":384.64,"High":391.86,"Low":384.64,"Close":391.86,"Volume":61911700,"MarketCap":5847990000},{"Date":"2016-02-12T06:00:00.000Z","Open":379.69,"High":384.95,"Low":379.6,"Close":384.26,"Volume":67042800,"MarketCap":5771040000},{"Date":"2016-02-11T06:00:00.000Z","Open":382.11,"High":383.13,"Low":376.4,"Close":379.65,"Volume":74375600,"MarketCap":5806110000},{"Date":"2016-02-10T06:00:00.000Z","Open":376.15,"High":385.48,"Low":375.78,"Close":381.65,"Volume":85130900,"MarketCap":5713880000},{"Date":"2016-02-09T06:00:00.000Z","Open":373.42,"High":377.25,"Low":372.9,"Close":376.03,"Volume":55318500,"MarketCap":5670880000},{"Date":"2016-02-08T06:00:00.000Z","Open":376.76,"High":379.88,"Low":373.33,"Close":373.45,"Volume":47671100,"MarketCap":5720100000},{"Date":"2016-02-07T06:00:00.000Z","Open":376.51,"High":380.87,"Low":374.9,"Close":376.62,"Volume":37076300,"MarketCap":5714760000},{"Date":"2016-02-06T06:00:00.000Z","Open":386.59,"High":386.63,"Low":372.39,"Close":376.52,"Volume":49249300,"MarketCap":5865740000},{"Date":"2016-02-05T06:00:00.000Z","Open":388.9,"High":391.09,"Low":385.57,"Close":386.55,"Volume":43825000,"MarketCap":5898960000},{"Date":"2016-02-04T06:00:00.000Z","Open":370.17,"High":391.61,"Low":369.99,"Close":389.59,"Volume":69285500,"MarketCap":5613380000},{"Date":"2016-02-03T06:00:00.000Z","Open":374.65,"High":374.95,"Low":368.05,"Close":369.95,"Volume":45933400,"MarketCap":5679530000},{"Date":"2016-02-02T06:00:00.000Z","Open":372.92,"High":375.88,"Low":372.92,"Close":374.45,"Volume":40378700,"MarketCap":5651690000},{"Date":"2016-02-01T06:00:00.000Z","Open":369.35,"High":378.07,"Low":367.96,"Close":373.06,"Volume":51656700,"MarketCap":5596090000},{"Date":"2016-01-31T06:00:00.000Z","Open":378.29,"High":380.35,"Low":367.83,"Close":368.77,"Volume":37894300,"MarketCap":5729870000},{"Date":"2016-01-30T06:00:00.000Z","Open":378.87,"High":380.92,"Low":376.49,"Close":378.25,"Volume":30284400,"MarketCap":5736760000},{"Date":"2016-01-29T06:00:00.000Z","Open":380.11,"High":384.38,"Low":365.45,"Close":379.47,"Volume":86125300,"MarketCap":5753970000},{"Date":"2016-01-28T06:00:00.000Z","Open":395.15,"High":395.5,"Low":379.74,"Close":380.29,"Volume":59247900,"MarketCap":5980180000},{"Date":"2016-01-27T06:00:00.000Z","Open":392.44,"High":396.84,"Low":391.78,"Close":394.97,"Volume":47424400,"MarketCap":5937780000},{"Date":"2016-01-26T06:00:00.000Z","Open":392,"High":397.77,"Low":390.57,"Close":392.15,"Volume":58147000,"MarketCap":5929520000},{"Date":"2016-01-25T06:00:00.000Z","Open":402.32,"High":402.32,"Low":388.55,"Close":391.73,"Volume":59062400,"MarketCap":6083900000},{"Date":"2016-01-24T06:00:00.000Z","Open":388.1,"High":405.49,"Low":387.51,"Close":402.97,"Volume":54824800,"MarketCap":5867300000},{"Date":"2016-01-23T06:00:00.000Z","Open":382.43,"High":394.54,"Low":381.98,"Close":387.49,"Volume":56247400,"MarketCap":5779890000},{"Date":"2016-01-22T06:00:00.000Z","Open":409.75,"High":410.41,"Low":375.28,"Close":382.49,"Volume":91546600,"MarketCap":6190940000},{"Date":"2016-01-21T06:00:00.000Z","Open":419.63,"High":422.88,"Low":406.3,"Close":410.26,"Volume":68338000,"MarketCap":6338800000},{"Date":"2016-01-20T06:00:00.000Z","Open":379.74,"High":425.27,"Low":376.6,"Close":420.23,"Volume":121720000,"MarketCap":5734760000},{"Date":"2016-01-19T06:00:00.000Z","Open":387.03,"High":387.73,"Low":378.97,"Close":380.15,"Volume":46819800,"MarketCap":5843510000},{"Date":"2016-01-18T06:00:00.000Z","Open":381.73,"High":388.1,"Low":376.67,"Close":387.17,"Volume":54403900,"MarketCap":5761940000},{"Date":"2016-01-17T06:00:00.000Z","Open":387.15,"High":390.96,"Low":380.09,"Close":382.3,"Volume":45319600,"MarketCap":5842270000},{"Date":"2016-01-16T06:00:00.000Z","Open":365.07,"High":390.56,"Low":354.91,"Close":387.54,"Volume":120352000,"MarketCap":5507790000},{"Date":"2016-01-15T06:00:00.000Z","Open":430.25,"High":430.25,"Low":364.33,"Close":364.33,"Volume":153351000,"MarketCap":6489870000},{"Date":"2016-01-14T06:00:00.000Z","Open":432.29,"High":433.32,"Low":427.85,"Close":430.31,"Volume":43945500,"MarketCap":6519110000},{"Date":"2016-01-13T06:00:00.000Z","Open":434.67,"High":435.19,"Low":424.44,"Close":432.37,"Volume":173888000,"MarketCap":6553350000},{"Date":"2016-01-12T06:00:00.000Z","Open":448.18,"High":448.18,"Low":435.69,"Close":435.69,"Volume":115607000,"MarketCap":6755220000},{"Date":"2016-01-11T06:00:00.000Z","Open":448.7,"High":450.66,"Low":443.86,"Close":448.43,"Volume":40450000,"MarketCap":6761090000},{"Date":"2016-01-10T06:00:00.000Z","Open":448.24,"High":448.31,"Low":440.35,"Close":447.99,"Volume":35995900,"MarketCap":6752210000},{"Date":"2016-01-09T06:00:00.000Z","Open":453.38,"High":454.64,"Low":446.89,"Close":447.61,"Volume":32278000,"MarketCap":6828000000},{"Date":"2016-01-08T06:00:00.000Z","Open":457.54,"High":462.93,"Low":447.94,"Close":453.23,"Volume":56993000,"MarketCap":6888600000},{"Date":"2016-01-07T06:00:00.000Z","Open":430.01,"High":458.77,"Low":429.08,"Close":458.05,"Volume":87562200,"MarketCap":6472580000},{"Date":"2016-01-06T06:00:00.000Z","Open":431.86,"High":431.86,"Low":426.34,"Close":429.11,"Volume":34042500,"MarketCap":6498830000},{"Date":"2016-01-05T06:00:00.000Z","Open":433.07,"High":434.18,"Low":429.68,"Close":431.96,"Volume":34522600,"MarketCap":6515380000},{"Date":"2016-01-04T06:00:00.000Z","Open":430.06,"High":434.52,"Low":429.08,"Close":433.09,"Volume":38477500,"MarketCap":6468180000},{"Date":"2016-01-03T06:00:00.000Z","Open":433.58,"High":433.74,"Low":424.71,"Close":430.01,"Volume":39633800,"MarketCap":6519500000},{"Date":"2016-01-02T06:00:00.000Z","Open":434.62,"High":436.06,"Low":431.87,"Close":433.44,"Volume":30096600,"MarketCap":6533630000},{"Date":"2016-01-01T06:00:00.000Z","Open":430.72,"High":436.25,"Low":427.51,"Close":434.33,"Volume":36278900,"MarketCap":6473530000},{"Date":"2015-12-31T06:00:00.000Z","Open":425.88,"High":432.92,"Low":418.74,"Close":430.57,"Volume":45996600,"MarketCap":6399190000},{"Date":"2015-12-30T06:00:00.000Z","Open":433.3,"High":434.39,"Low":422.08,"Close":426.62,"Volume":46889400,"MarketCap":6508960000},{"Date":"2015-12-29T06:00:00.000Z","Open":422.1,"High":432.98,"Low":420.63,"Close":432.98,"Volume":51596500,"MarketCap":6339010000},{"Date":"2015-12-28T06:00:00.000Z","Open":423.34,"High":429.77,"Low":418.48,"Close":422.28,"Volume":49638600,"MarketCap":6356100000},{"Date":"2015-12-27T06:00:00.000Z","Open":416.51,"High":424.01,"Low":408.88,"Close":422.82,"Volume":53591200,"MarketCap":6251440000},{"Date":"2015-12-26T06:00:00.000Z","Open":455.76,"High":457.49,"Low":405.76,"Close":417.27,"Volume":116166000,"MarketCap":6838480000},{"Date":"2015-12-25T06:00:00.000Z","Open":454.86,"High":458.31,"Low":452.07,"Close":455.65,"Volume":39078500,"MarketCap":6823120000},{"Date":"2015-12-24T06:00:00.000Z","Open":443.09,"High":458.46,"Low":443.08,"Close":454.99,"Volume":57157200,"MarketCap":6645120000},{"Date":"2015-12-23T06:00:00.000Z","Open":436.72,"High":444.53,"Low":436.62,"Close":442.4,"Volume":47161400,"MarketCap":6547850000},{"Date":"2015-12-22T06:00:00.000Z","Open":437.44,"High":443.69,"Low":435.52,"Close":436.57,"Volume":50840400,"MarketCap":6556960000},{"Date":"2015-12-21T06:00:00.000Z","Open":442.84,"High":444.73,"Low":427.31,"Close":438.64,"Volume":77639700,"MarketCap":6636280000},{"Date":"2015-12-20T06:00:00.000Z","Open":462.23,"High":462.64,"Low":434.34,"Close":442.69,"Volume":75409400,"MarketCap":6925030000},{"Date":"2015-12-19T06:00:00.000Z","Open":463.55,"High":465.58,"Low":456.76,"Close":462.32,"Volume":47892700,"MarketCap":6942950000},{"Date":"2015-12-18T06:00:00.000Z","Open":455.85,"High":465.18,"Low":454.94,"Close":463.62,"Volume":60220100,"MarketCap":6825640000},{"Date":"2015-12-17T06:00:00.000Z","Open":454.78,"High":457.86,"Low":448.86,"Close":456.08,"Volume":47978400,"MarketCap":6807850000},{"Date":"2015-12-16T06:00:00.000Z","Open":465.21,"High":465.21,"Low":443.85,"Close":454.93,"Volume":107944000,"MarketCap":6962090000},{"Date":"2015-12-15T06:00:00.000Z","Open":443.88,"High":465.32,"Low":443.88,"Close":465.32,"Volume":83121100,"MarketCap":6640850000},{"Date":"2015-12-14T06:00:00.000Z","Open":433.27,"High":447.14,"Low":430.46,"Close":444.18,"Volume":130496000,"MarketCap":6480070000},{"Date":"2015-12-13T06:00:00.000Z","Open":431.66,"High":441.68,"Low":426.27,"Close":433.75,"Volume":55050600,"MarketCap":6454430000},{"Date":"2015-12-12T06:00:00.000Z","Open":452.33,"High":469.1,"Low":410.74,"Close":435,"Volume":131969000,"MarketCap":6761730000},{"Date":"2015-12-11T06:00:00.000Z","Open":415.28,"High":451.94,"Low":415.28,"Close":451.94,"Volume":110944000,"MarketCap":6206150000},{"Date":"2015-12-10T06:00:00.000Z","Open":417.99,"High":419.51,"Low":411.55,"Close":415.48,"Volume":52138900,"MarketCap":6244360000},{"Date":"2015-12-09T06:00:00.000Z","Open":414.44,"High":423.12,"Low":406.29,"Close":417.56,"Volume":90917200,"MarketCap":6189620000},{"Date":"2015-12-08T06:00:00.000Z","Open":395.75,"High":415.56,"Low":389.95,"Close":415.56,"Volume":57801400,"MarketCap":5908810000},{"Date":"2015-12-07T06:00:00.000Z","Open":389.98,"High":399.97,"Low":385.41,"Close":395.54,"Volume":63455800,"MarketCap":5821140000},{"Date":"2015-12-06T06:00:00.000Z","Open":389.56,"High":402.81,"Low":387.09,"Close":388.78,"Volume":77762000,"MarketCap":5813290000},{"Date":"2015-12-05T06:00:00.000Z","Open":363.72,"High":389.79,"Low":363.23,"Close":388.95,"Volume":66282200,"MarketCap":5426180000},{"Date":"2015-12-04T06:00:00.000Z","Open":361.26,"High":363.52,"Low":355.76,"Close":363.18,"Volume":35784100,"MarketCap":5388110000},{"Date":"2015-12-03T06:00:00.000Z","Open":359.33,"High":370.27,"Low":357.41,"Close":361.05,"Volume":50714900,"MarketCap":5358040000},{"Date":"2015-12-02T06:00:00.000Z","Open":361.85,"High":362.23,"Low":349.46,"Close":359.19,"Volume":54160500,"MarketCap":5394070000},{"Date":"2015-12-01T06:00:00.000Z","Open":377.41,"High":378.93,"Low":356.56,"Close":362.49,"Volume":60452200,"MarketCap":5624580000},{"Date":"2015-11-30T06:00:00.000Z","Open":371.44,"High":382.36,"Low":370.38,"Close":377.32,"Volume":71701600,"MarketCap":5534000000},{"Date":"2015-11-29T06:00:00.000Z","Open":357.47,"High":371.94,"Low":355.67,"Close":371.29,"Volume":40409300,"MarketCap":5324610000},{"Date":"2015-11-28T06:00:00.000Z","Open":357.14,"High":359.54,"Low":352.17,"Close":357.38,"Volume":36816600,"MarketCap":5318300000},{"Date":"2015-11-27T06:00:00.000Z","Open":351.86,"High":363.59,"Low":347.87,"Close":358.04,"Volume":55179100,"MarketCap":5238500000},{"Date":"2015-11-26T06:00:00.000Z","Open":328.3,"High":366.76,"Low":328.23,"Close":352.68,"Volume":106105000,"MarketCap":4886330000},{"Date":"2015-11-25T06:00:00.000Z","Open":320.05,"High":329.13,"Low":316.77,"Close":328.21,"Volume":41666900,"MarketCap":4762230000},{"Date":"2015-11-24T06:00:00.000Z","Open":323.01,"High":323.06,"Low":318.12,"Close":320.05,"Volume":29362600,"MarketCap":4805160000},{"Date":"2015-11-23T06:00:00.000Z","Open":324.35,"High":325.12,"Low":321.29,"Close":323.05,"Volume":27478900,"MarketCap":4823700000},{"Date":"2015-11-22T06:00:00.000Z","Open":326.98,"High":327.01,"Low":321.26,"Close":324.54,"Volume":23439400,"MarketCap":4861340000},{"Date":"2015-11-21T06:00:00.000Z","Open":322.09,"High":328.16,"Low":319.6,"Close":326.93,"Volume":28200500,"MarketCap":4787340000},{"Date":"2015-11-20T06:00:00.000Z","Open":326.41,"High":326.47,"Low":312.22,"Close":322.02,"Volume":53152900,"MarketCap":4850170000},{"Date":"2015-11-19T06:00:00.000Z","Open":334.68,"High":335.33,"Low":325.27,"Close":326.15,"Volume":45011100,"MarketCap":4971880000},{"Date":"2015-11-18T06:00:00.000Z","Open":334.59,"High":336.53,"Low":330.64,"Close":334.59,"Volume":43783800,"MarketCap":4969330000},{"Date":"2015-11-17T06:00:00.000Z","Open":330.36,"High":338.35,"Low":329.61,"Close":335.09,"Volume":51001600,"MarketCap":4905260000},{"Date":"2015-11-16T06:00:00.000Z","Open":319.74,"High":331.63,"Low":315.9,"Close":330.75,"Volume":47980100,"MarketCap":4746070000},{"Date":"2015-11-15T06:00:00.000Z","Open":333.05,"High":334.66,"Low":317.49,"Close":320.17,"Volume":44213100,"MarketCap":4942420000},{"Date":"2015-11-14T06:00:00.000Z","Open":336.62,"High":338.18,"Low":329.97,"Close":332.91,"Volume":38612000,"MarketCap":4994250000},{"Date":"2015-11-13T06:00:00.000Z","Open":338.5,"High":340.91,"Low":326.07,"Close":336.75,"Volume":52003000,"MarketCap":5020700000},{"Date":"2015-11-12T06:00:00.000Z","Open":314.08,"High":345.08,"Low":313.36,"Close":338.15,"Volume":78477800,"MarketCap":4657240000},{"Date":"2015-11-11T06:00:00.000Z","Open":339.82,"High":340.58,"Low":301,"Close":311.08,"Volume":107070000,"MarketCap":5037510000},{"Date":"2015-11-10T06:00:00.000Z","Open":379.98,"High":381.39,"Low":329.11,"Close":336.82,"Volume":95797900,"MarketCap":5631520000},{"Date":"2015-11-09T06:00:00.000Z","Open":374.32,"High":385.28,"Low":362.89,"Close":380.26,"Volume":68224400,"MarketCap":5546240000},{"Date":"2015-11-08T06:00:00.000Z","Open":384.28,"High":389.89,"Low":368.7,"Close":373.37,"Volume":51817600,"MarketCap":5692390000},{"Date":"2015-11-07T06:00:00.000Z","Open":374.27,"High":390.59,"Low":372.43,"Close":386.48,"Volume":56625100,"MarketCap":5542680000},{"Date":"2015-11-06T06:00:00.000Z","Open":388.05,"High":395.84,"Low":354.02,"Close":374.47,"Volume":122687000,"MarketCap":5745320000},{"Date":"2015-11-05T06:00:00.000Z","Open":408.08,"High":447.56,"Low":374.58,"Close":386.35,"Volume":151825000,"MarketCap":6040410000},{"Date":"2015-11-04T06:00:00.000Z","Open":403.66,"High":495.56,"Low":380.55,"Close":411.56,"Volume":263900000,"MarketCap":5973510000},{"Date":"2015-11-03T06:00:00.000Z","Open":361.87,"High":417.9,"Low":357.65,"Close":403.42,"Volume":206162000,"MarketCap":5353680000},{"Date":"2015-11-02T06:00:00.000Z","Open":325.94,"High":365.36,"Low":323.21,"Close":361.19,"Volume":101918000,"MarketCap":4820850000},{"Date":"2015-11-01T05:00:00.000Z","Open":315,"High":327.47,"Low":311.88,"Close":325.43,"Volume":37001100,"MarketCap":4657890000},{"Date":"2015-10-31T05:00:00.000Z","Open":328.51,"High":332.78,"Low":309.25,"Close":314.17,"Volume":48598100,"MarketCap":4856410000},{"Date":"2015-10-30T05:00:00.000Z","Open":313.94,"High":334.17,"Low":313.94,"Close":328.01,"Volume":78305000,"MarketCap":4639690000},{"Date":"2015-10-29T05:00:00.000Z","Open":304.32,"High":318.17,"Low":301.82,"Close":313.86,"Volume":64495900,"MarketCap":4496390000},{"Date":"2015-10-28T05:00:00.000Z","Open":293.7,"High":306.33,"Low":293.7,"Close":304.62,"Volume":50808100,"MarketCap":4338430000},{"Date":"2015-10-27T05:00:00.000Z","Open":285.18,"High":296.21,"Low":285.01,"Close":293.79,"Volume":46331800,"MarketCap":4211500000},{"Date":"2015-10-26T05:00:00.000Z","Open":283.63,"High":285.3,"Low":280.51,"Close":285.3,"Volume":32108800,"MarketCap":4187410000},{"Date":"2015-10-25T05:00:00.000Z","Open":281.44,"High":294.06,"Low":281.44,"Close":283.68,"Volume":45717100,"MarketCap":4154100000},{"Date":"2015-10-24T05:00:00.000Z","Open":276.5,"High":281.71,"Low":276.5,"Close":281.65,"Volume":25942400,"MarketCap":4080140000},{"Date":"2015-10-23T05:00:00.000Z","Open":273.65,"High":278.68,"Low":273.54,"Close":276.5,"Volume":29442500,"MarketCap":4037010000},{"Date":"2015-10-22T05:00:00.000Z","Open":266.5,"High":276.51,"Low":266.13,"Close":274.02,"Volume":37808600,"MarketCap":3930500000},{"Date":"2015-10-21T05:00:00.000Z","Open":269.31,"High":270.77,"Low":263.84,"Close":266.27,"Volume":25637300,"MarketCap":3970980000},{"Date":"2015-10-20T05:00:00.000Z","Open":263.57,"High":270.83,"Low":263.23,"Close":269.46,"Volume":30889800,"MarketCap":3885570000},{"Date":"2015-10-19T05:00:00.000Z","Open":261.86,"High":264.82,"Low":260.95,"Close":263.44,"Volume":25258800,"MarketCap":3859270000},{"Date":"2015-10-18T05:00:00.000Z","Open":270.91,"High":271.67,"Low":260.78,"Close":261.64,"Volume":22434300,"MarketCap":3991620000},{"Date":"2015-10-17T05:00:00.000Z","Open":262.75,"High":273.58,"Low":262.37,"Close":270.64,"Volume":43199600,"MarketCap":3870490000},{"Date":"2015-10-16T05:00:00.000Z","Open":254.3,"High":266.13,"Low":253.93,"Close":262.87,"Volume":35901500,"MarketCap":3745090000},{"Date":"2015-10-15T05:00:00.000Z","Open":252.11,"High":255.96,"Low":252.05,"Close":254.32,"Volume":25223500,"MarketCap":3711800000},{"Date":"2015-10-14T05:00:00.000Z","Open":249.49,"High":254.28,"Low":248.9,"Close":251.99,"Volume":27462600,"MarketCap":3672370000},{"Date":"2015-10-13T05:00:00.000Z","Open":245.2,"High":250.24,"Low":243.76,"Close":249.51,"Volume":28198500,"MarketCap":3608340000},{"Date":"2015-10-12T05:00:00.000Z","Open":246.88,"High":247.45,"Low":245.18,"Close":245.31,"Volume":17388300,"MarketCap":3632110000},{"Date":"2015-10-11T05:00:00.000Z","Open":244.74,"High":247.24,"Low":244.15,"Close":247.05,"Volume":16827300,"MarketCap":3599840000},{"Date":"2015-10-10T05:00:00.000Z","Open":243.74,"High":245.32,"Low":243.07,"Close":244.94,"Volume":15912700,"MarketCap":3584120000},{"Date":"2015-10-09T05:00:00.000Z","Open":242.5,"High":244.23,"Low":242.12,"Close":243.93,"Volume":17353100,"MarketCap":3565090000},{"Date":"2015-10-08T05:00:00.000Z","Open":243.07,"High":244.25,"Low":242.18,"Close":242.3,"Volume":18515300,"MarketCap":3572730000},{"Date":"2015-10-07T05:00:00.000Z","Open":246.17,"High":246.68,"Low":242.59,"Close":242.97,"Volume":22999200,"MarketCap":3617400000},{"Date":"2015-10-06T05:00:00.000Z","Open":240.36,"High":246.94,"Low":240.14,"Close":246.06,"Volume":27535100,"MarketCap":3531230000},{"Date":"2015-10-05T05:00:00.000Z","Open":238.15,"High":240.38,"Low":237.03,"Close":240.38,"Volume":23335900,"MarketCap":3497740000},{"Date":"2015-10-04T05:00:00.000Z","Open":238.53,"High":238.97,"Low":237.94,"Close":238.26,"Volume":12999000,"MarketCap":3502460000},{"Date":"2015-10-03T05:00:00.000Z","Open":237.2,"High":239.31,"Low":236.94,"Close":238.73,"Volume":16482700,"MarketCap":3482100000},{"Date":"2015-10-02T05:00:00.000Z","Open":237.26,"High":238.54,"Low":236.6,"Close":237.29,"Volume":19677900,"MarketCap":3482190000},{"Date":"2015-10-01T05:00:00.000Z","Open":236,"High":238.44,"Low":235.62,"Close":237.55,"Volume":20488800,"MarketCap":3462800000},{"Date":"2015-09-30T05:00:00.000Z","Open":236.64,"High":237.73,"Low":235.63,"Close":236.06,"Volume":19743500,"MarketCap":3471280000},{"Date":"2015-09-29T05:00:00.000Z","Open":239.02,"High":239.8,"Low":235.93,"Close":236.69,"Volume":22691300,"MarketCap":3505090000},{"Date":"2015-09-28T05:00:00.000Z","Open":232.84,"High":239.34,"Low":232.47,"Close":239.14,"Volume":24713000,"MarketCap":3413630000},{"Date":"2015-09-27T05:00:00.000Z","Open":234.14,"High":234.53,"Low":232.48,"Close":232.76,"Volume":14179900,"MarketCap":3431860000},{"Date":"2015-09-26T05:00:00.000Z","Open":235.08,"High":235.4,"Low":233.36,"Close":234.34,"Volume":13724100,"MarketCap":3444730000},{"Date":"2015-09-25T05:00:00.000Z","Open":234.36,"High":237.43,"Low":233.68,"Close":235.14,"Volume":22363600,"MarketCap":3433300000},{"Date":"2015-09-24T05:00:00.000Z","Open":230.36,"High":235.65,"Low":230.29,"Close":234.53,"Volume":25097800,"MarketCap":3373850000},{"Date":"2015-09-23T05:00:00.000Z","Open":230.94,"High":231.84,"Low":229.59,"Close":230.28,"Volume":17254100,"MarketCap":3381390000},{"Date":"2015-09-22T05:00:00.000Z","Open":226.97,"High":232.39,"Low":225.12,"Close":230.62,"Volume":25009300,"MarketCap":3322420000},{"Date":"2015-09-21T05:00:00.000Z","Open":231.22,"High":231.22,"Low":226.52,"Close":227.09,"Volume":19678800,"MarketCap":3383840000},{"Date":"2015-09-20T05:00:00.000Z","Open":231.4,"High":232.37,"Low":230.91,"Close":231.21,"Volume":14444700,"MarketCap":3385770000},{"Date":"2015-09-19T05:00:00.000Z","Open":232.86,"High":233.21,"Low":231.09,"Close":231.49,"Volume":12712600,"MarketCap":3406390000},{"Date":"2015-09-18T05:00:00.000Z","Open":233.52,"High":234.35,"Low":232.19,"Close":232.97,"Volume":20242200,"MarketCap":3415440000},{"Date":"2015-09-17T05:00:00.000Z","Open":229.08,"High":230.28,"Low":228.93,"Close":229.81,"Volume":18935400,"MarketCap":3349390000},{"Date":"2015-09-16T05:00:00.000Z","Open":230.25,"High":231.22,"Low":227.4,"Close":229.09,"Volume":20144200,"MarketCap":3365740000},{"Date":"2015-09-15T05:00:00.000Z","Open":230.49,"High":259.18,"Low":229.82,"Close":230.3,"Volume":19177800,"MarketCap":3368360000},{"Date":"2015-09-14T05:00:00.000Z","Open":230.61,"High":232.44,"Low":227.96,"Close":230.64,"Volume":20997800,"MarketCap":3369190000},{"Date":"2015-09-13T05:00:00.000Z","Open":235.24,"High":235.94,"Low":229.33,"Close":230.51,"Volume":18478800,"MarketCap":3435990000},{"Date":"2015-09-12T05:00:00.000Z","Open":239.85,"High":240.12,"Low":234.75,"Close":235.23,"Volume":17962600,"MarketCap":3502520000},{"Date":"2015-09-11T05:00:00.000Z","Open":238.33,"High":241.17,"Low":238.33,"Close":240.11,"Volume":19224700,"MarketCap":3479310000},{"Date":"2015-09-10T05:00:00.000Z","Open":238.34,"High":241.29,"Low":235.79,"Close":238.48,"Volume":21215500,"MarketCap":3478410000},{"Date":"2015-09-09T05:00:00.000Z","Open":243.41,"High":244.42,"Low":237.82,"Close":238.17,"Volume":23635700,"MarketCap":3551640000},{"Date":"2015-09-08T05:00:00.000Z","Open":239.85,"High":245.78,"Low":239.68,"Close":243.61,"Volume":26879200,"MarketCap":3498750000},{"Date":"2015-09-07T05:00:00.000Z","Open":239.93,"High":242.11,"Low":238.72,"Close":239.85,"Volume":21192200,"MarketCap":3499120000},{"Date":"2015-09-06T05:00:00.000Z","Open":234.87,"High":242.91,"Low":234.68,"Close":239.84,"Volume":25473700,"MarketCap":3424420000},{"Date":"2015-09-05T05:00:00.000Z","Open":230.2,"High":236.14,"Low":229.44,"Close":235.02,"Volume":20671400,"MarketCap":3355470000},{"Date":"2015-09-04T05:00:00.000Z","Open":227.22,"High":230.9,"Low":227.05,"Close":230.3,"Volume":20962400,"MarketCap":3311080000},{"Date":"2015-09-03T05:00:00.000Z","Open":229.32,"High":229.6,"Low":226.67,"Close":227.18,"Volume":17482000,"MarketCap":3340990000},{"Date":"2015-09-02T05:00:00.000Z","Open":228.03,"High":230.58,"Low":226.47,"Close":229.28,"Volume":18760400,"MarketCap":3321180000},{"Date":"2015-09-01T05:00:00.000Z","Open":230.26,"High":231.22,"Low":226.86,"Close":228.12,"Volume":20575200,"MarketCap":3352760000},{"Date":"2015-08-31T05:00:00.000Z","Open":229.11,"High":231.96,"Low":225.91,"Close":230.06,"Volume":20710700,"MarketCap":3335220000},{"Date":"2015-08-30T05:00:00.000Z","Open":229.9,"High":232.07,"Low":226.25,"Close":228.76,"Volume":19412600,"MarketCap":3345740000},{"Date":"2015-08-29T05:00:00.000Z","Open":231.55,"High":233.22,"Low":227.33,"Close":229.78,"Volume":17142500,"MarketCap":3368880000},{"Date":"2015-08-28T05:00:00.000Z","Open":224.7,"High":235.22,"Low":220.93,"Close":231.4,"Volume":31336600,"MarketCap":3268370000},{"Date":"2015-08-27T05:00:00.000Z","Open":226.05,"High":228.64,"Low":223.68,"Close":224.77,"Volume":21905400,"MarketCap":3287220000},{"Date":"2015-08-26T05:00:00.000Z","Open":222.08,"High":231.18,"Low":220.2,"Close":225.83,"Volume":31808000,"MarketCap":3228540000},{"Date":"2015-08-25T05:00:00.000Z","Open":210.07,"High":226.32,"Low":199.57,"Close":221.61,"Volume":61089200,"MarketCap":3053250000},{"Date":"2015-08-24T05:00:00.000Z","Open":228.11,"High":228.14,"Low":210.44,"Close":210.5,"Volume":59220700,"MarketCap":3314640000},{"Date":"2015-08-23T05:00:00.000Z","Open":230.38,"High":232.71,"Low":225.58,"Close":228.17,"Volume":18406600,"MarketCap":3346760000},{"Date":"2015-08-22T05:00:00.000Z","Open":232.66,"High":234.96,"Low":222.7,"Close":230.39,"Volume":23205900,"MarketCap":3379050000},{"Date":"2015-08-21T05:00:00.000Z","Open":235.35,"High":236.43,"Low":231.72,"Close":232.57,"Volume":23173800,"MarketCap":3417200000},{"Date":"2015-08-20T05:00:00.000Z","Open":226.9,"High":237.37,"Low":226.9,"Close":235.35,"Volume":32275000,"MarketCap":3293570000},{"Date":"2015-08-19T05:00:00.000Z","Open":225.67,"High":237.41,"Low":222.77,"Close":226.68,"Volume":60869200,"MarketCap":3274860000},{"Date":"2015-08-18T05:00:00.000Z","Open":257.93,"High":257.99,"Low":211.08,"Close":211.08,"Volume":42147200,"MarketCap":3742020000},{"Date":"2015-08-17T05:00:00.000Z","Open":258.49,"High":260.5,"Low":257.12,"Close":257.98,"Volume":21617900,"MarketCap":3749260000},{"Date":"2015-08-16T05:00:00.000Z","Open":261.87,"High":262.44,"Low":257.04,"Close":258.51,"Volume":29717000,"MarketCap":3797330000},{"Date":"2015-08-15T05:00:00.000Z","Open":265.53,"High":266.67,"Low":261.3,"Close":261.55,"Volume":19321100,"MarketCap":3849530000},{"Date":"2015-08-14T05:00:00.000Z","Open":264.13,"High":267.47,"Low":261.48,"Close":265.68,"Volume":27091200,"MarketCap":3828340000},{"Date":"2015-08-13T05:00:00.000Z","Open":266.18,"High":266.23,"Low":262.84,"Close":264.08,"Volume":27685500,"MarketCap":3857090000},{"Date":"2015-08-12T05:00:00.000Z","Open":270.6,"High":270.67,"Low":265.47,"Close":266.38,"Volume":26815400,"MarketCap":3920210000},{"Date":"2015-08-11T05:00:00.000Z","Open":264.34,"High":270.39,"Low":264.09,"Close":270.39,"Volume":25433900,"MarketCap":3828500000},{"Date":"2015-08-10T05:00:00.000Z","Open":265.48,"High":267.03,"Low":262.6,"Close":264.47,"Volume":20979400,"MarketCap":3843850000},{"Date":"2015-08-09T05:00:00.000Z","Open":261.12,"High":267,"Low":260.47,"Close":265.08,"Volume":23789600,"MarketCap":3779770000},{"Date":"2015-08-08T05:00:00.000Z","Open":279.74,"High":279.93,"Low":260.71,"Close":261,"Volume":58533000,"MarketCap":4048270000},{"Date":"2015-08-07T05:00:00.000Z","Open":278.74,"High":280.39,"Low":276.37,"Close":279.58,"Volume":42484800,"MarketCap":4032820000},{"Date":"2015-08-06T05:00:00.000Z","Open":281.91,"High":281.91,"Low":278.4,"Close":278.58,"Volume":18792100,"MarketCap":4077600000},{"Date":"2015-08-05T05:00:00.000Z","Open":284.85,"High":285.5,"Low":281.49,"Close":281.88,"Volume":20128000,"MarketCap":4119190000},{"Date":"2015-08-04T05:00:00.000Z","Open":281.23,"High":285.71,"Low":281.23,"Close":285.22,"Volume":21908700,"MarketCap":4065870000},{"Date":"2015-08-03T05:00:00.000Z","Open":282.81,"High":285.47,"Low":280.23,"Close":281.23,"Volume":21474100,"MarketCap":4087610000},{"Date":"2015-08-02T05:00:00.000Z","Open":280.45,"High":283.03,"Low":277.53,"Close":282.61,"Volume":17722200,"MarketCap":4052470000},{"Date":"2015-08-01T05:00:00.000Z","Open":284.69,"High":284.93,"Low":278.11,"Close":281.6,"Volume":18995000,"MarketCap":4112610000},{"Date":"2015-07-31T05:00:00.000Z","Open":287.7,"High":288.96,"Low":282.34,"Close":284.65,"Volume":23629100,"MarketCap":4155010000},{"Date":"2015-07-30T05:00:00.000Z","Open":289.1,"High":290.13,"Low":286.57,"Close":287.72,"Volume":21635800,"MarketCap":4174360000},{"Date":"2015-07-29T05:00:00.000Z","Open":294.48,"High":294.54,"Low":288.78,"Close":289.59,"Volume":24672600,"MarketCap":4250940000},{"Date":"2015-07-28T05:00:00.000Z","Open":293.63,"High":296.65,"Low":293.42,"Close":294.43,"Volume":25453600,"MarketCap":4237650000},{"Date":"2015-07-27T05:00:00.000Z","Open":292.64,"High":297.77,"Low":287.45,"Close":293.62,"Volume":30592000,"MarketCap":4222210000},{"Date":"2015-07-26T05:00:00.000Z","Open":288.64,"High":293.05,"Low":287.71,"Close":292.69,"Volume":16032300,"MarketCap":4163470000},{"Date":"2015-07-25T05:00:00.000Z","Open":288.16,"High":290.73,"Low":286,"Close":288.7,"Volume":20662200,"MarketCap":4155500000},{"Date":"2015-07-24T05:00:00.000Z","Open":276,"High":289.25,"Low":275.25,"Close":288.28,"Volume":37199400,"MarketCap":3978990000},{"Date":"2015-07-23T05:00:00.000Z","Open":277.34,"High":278.11,"Low":275.72,"Close":276.05,"Volume":18531300,"MarketCap":3997290000},{"Date":"2015-07-22T05:00:00.000Z","Open":275.66,"High":277.67,"Low":274.38,"Close":277.22,"Volume":19389800,"MarketCap":3971960000},{"Date":"2015-07-21T05:00:00.000Z","Open":278.88,"High":280.55,"Low":275.42,"Close":275.83,"Volume":22930700,"MarketCap":4017540000},{"Date":"2015-07-20T05:00:00.000Z","Open":273.5,"High":278.98,"Low":272.96,"Close":278.98,"Volume":22711400,"MarketCap":3938930000},{"Date":"2015-07-19T05:00:00.000Z","Open":274.77,"High":275.67,"Low":272.51,"Close":273.61,"Volume":15332500,"MarketCap":3956140000},{"Date":"2015-07-18T05:00:00.000Z","Open":279.33,"High":282.53,"Low":274.07,"Close":274.9,"Volume":25187100,"MarketCap":4020820000},{"Date":"2015-07-17T05:00:00.000Z","Open":278.09,"High":280.28,"Low":272.04,"Close":279.47,"Volume":27591400,"MarketCap":4001950000},{"Date":"2015-07-16T05:00:00.000Z","Open":286.04,"High":291.18,"Low":275.24,"Close":278.09,"Volume":49482600,"MarketCap":4115410000},{"Date":"2015-07-15T05:00:00.000Z","Open":288.05,"High":293.25,"Low":285.37,"Close":285.83,"Volume":27486600,"MarketCap":4143120000},{"Date":"2015-07-14T05:00:00.000Z","Open":292.03,"High":296.15,"Low":286.64,"Close":287.46,"Volume":28727200,"MarketCap":4199450000},{"Date":"2015-07-13T05:00:00.000Z","Open":310.83,"High":310.95,"Low":281.01,"Close":292.05,"Volume":62053900,"MarketCap":4468540000},{"Date":"2015-07-12T05:00:00.000Z","Open":293.14,"High":314.39,"Low":292.5,"Close":310.87,"Volume":56405000,"MarketCap":4213280000},{"Date":"2015-07-11T05:00:00.000Z","Open":284.88,"High":298.51,"Low":283.53,"Close":293.12,"Volume":41109900,"MarketCap":4093500000},{"Date":"2015-07-10T05:00:00.000Z","Open":269.16,"High":294.59,"Low":268.8,"Close":284.89,"Volume":100390000,"MarketCap":3866510000},{"Date":"2015-07-09T05:00:00.000Z","Open":270.83,"High":272.33,"Low":267.09,"Close":269.23,"Volume":40301200,"MarketCap":3889620000},{"Date":"2015-07-08T05:00:00.000Z","Open":265.98,"High":272.97,"Low":264.39,"Close":270.79,"Volume":36980200,"MarketCap":3818970000},{"Date":"2015-07-07T05:00:00.000Z","Open":269.96,"High":271.34,"Low":264.83,"Close":266.21,"Volume":28857600,"MarketCap":3875220000},{"Date":"2015-07-06T05:00:00.000Z","Open":271.11,"High":277.42,"Low":267.6,"Close":269.03,"Volume":49154800,"MarketCap":3890430000},{"Date":"2015-07-05T05:00:00.000Z","Open":260.81,"High":274.51,"Low":258.7,"Close":271.91,"Volume":44156100,"MarketCap":3741670000},{"Date":"2015-07-04T05:00:00.000Z","Open":256.49,"High":261.46,"Low":254.2,"Close":260.89,"Volume":15620400,"MarketCap":3678800000},{"Date":"2015-07-03T05:00:00.000Z","Open":255.46,"High":257.08,"Low":253.5,"Close":256.34,"Volume":19033800,"MarketCap":3662970000},{"Date":"2015-07-02T05:00:00.000Z","Open":258.55,"High":261.63,"Low":254.12,"Close":255.41,"Volume":21551900,"MarketCap":3706320000},{"Date":"2015-07-01T05:00:00.000Z","Open":263.35,"High":265.17,"Low":255.77,"Close":258.62,"Volume":27029800,"MarketCap":3774140000},{"Date":"2015-06-30T05:00:00.000Z","Open":257.04,"High":267.87,"Low":255.95,"Close":263.07,"Volume":44533800,"MarketCap":3682790000},{"Date":"2015-06-29T05:00:00.000Z","Open":248.72,"High":257.17,"Low":248.58,"Close":257.06,"Volume":34742900,"MarketCap":3562790000},{"Date":"2015-06-28T05:00:00.000Z","Open":250.96,"High":251.17,"Low":247.43,"Close":249.01,"Volume":15137600,"MarketCap":3593900000},{"Date":"2015-06-27T05:00:00.000Z","Open":243.55,"High":251.34,"Low":243.12,"Close":250.99,"Volume":20488600,"MarketCap":3487060000},{"Date":"2015-06-26T05:00:00.000Z","Open":242.6,"High":243.75,"Low":241.55,"Close":243.59,"Volume":13983500,"MarketCap":3472580000},{"Date":"2015-06-25T05:00:00.000Z","Open":240.37,"High":243.33,"Low":240.37,"Close":242.8,"Volume":16133100,"MarketCap":3439620000},{"Date":"2015-06-24T05:00:00.000Z","Open":244.28,"High":244.34,"Low":240.51,"Close":240.51,"Volume":17344900,"MarketCap":3494730000},{"Date":"2015-06-23T05:00:00.000Z","Open":246.93,"High":247.3,"Low":243.13,"Close":244.3,"Volume":15108700,"MarketCap":3531700000},{"Date":"2015-06-22T05:00:00.000Z","Open":243.97,"High":247.92,"Low":243.78,"Close":246.99,"Volume":17692500,"MarketCap":3488460000},{"Date":"2015-06-21T05:00:00.000Z","Open":245.1,"High":245.22,"Low":241.88,"Close":243.94,"Volume":10600900,"MarketCap":3503880000},{"Date":"2015-06-20T05:00:00.000Z","Open":244.53,"High":245.83,"Low":240.63,"Close":245.21,"Volume":20608100,"MarketCap":3494910000},{"Date":"2015-06-19T05:00:00.000Z","Open":249.04,"High":250.98,"Low":243.79,"Close":244.61,"Volume":23965300,"MarketCap":3558500000},{"Date":"2015-06-18T05:00:00.000Z","Open":249.43,"High":252.11,"Low":244.13,"Close":249.01,"Volume":30980200,"MarketCap":3563010000},{"Date":"2015-06-17T05:00:00.000Z","Open":250.82,"High":256.85,"Low":246.48,"Close":249.28,"Volume":43858400,"MarketCap":3581960000},{"Date":"2015-06-16T05:00:00.000Z","Open":236.76,"High":251.74,"Low":236.12,"Close":250.9,"Volume":41612000,"MarketCap":3380500000},{"Date":"2015-06-15T05:00:00.000Z","Open":233.42,"High":237.84,"Low":233.42,"Close":236.82,"Volume":19912100,"MarketCap":3331930000},{"Date":"2015-06-14T05:00:00.000Z","Open":232.44,"High":234.86,"Low":232,"Close":233.54,"Volume":12165900,"MarketCap":3317080000},{"Date":"2015-06-13T05:00:00.000Z","Open":229.92,"High":232.65,"Low":229.21,"Close":232.4,"Volume":13305300,"MarketCap":3280180000},{"Date":"2015-06-12T05:00:00.000Z","Open":229.71,"High":231.06,"Low":229.31,"Close":229.98,"Volume":14017700,"MarketCap":3276290000},{"Date":"2015-06-11T05:00:00.000Z","Open":228.85,"High":230.29,"Low":228.77,"Close":229.71,"Volume":14416000,"MarketCap":3263390000},{"Date":"2015-06-10T05:00:00.000Z","Open":229,"High":229.78,"Low":228.01,"Close":228.8,"Volume":15904800,"MarketCap":3264420000},{"Date":"2015-06-09T05:00:00.000Z","Open":228.54,"High":230.95,"Low":227.93,"Close":229.05,"Volume":28353100,"MarketCap":3257050000},{"Date":"2015-06-08T05:00:00.000Z","Open":222.88,"High":229.46,"Low":222.84,"Close":228.49,"Volume":23378400,"MarketCap":3175520000},{"Date":"2015-06-07T05:00:00.000Z","Open":225.6,"High":226.19,"Low":222.65,"Close":222.88,"Volume":13318400,"MarketCap":3213390000},{"Date":"2015-06-06T05:00:00.000Z","Open":225,"High":225.72,"Low":224.38,"Close":225.62,"Volume":11131500,"MarketCap":3203980000},{"Date":"2015-06-05T05:00:00.000Z","Open":224.15,"High":225.97,"Low":223.18,"Close":224.95,"Volume":18056500,"MarketCap":3191080000},{"Date":"2015-06-04T05:00:00.000Z","Open":225.77,"High":226.58,"Low":224.05,"Close":224.32,"Volume":14728100,"MarketCap":3213320000},{"Date":"2015-06-03T05:00:00.000Z","Open":225.74,"High":227.4,"Low":223.93,"Close":225.87,"Volume":17752400,"MarketCap":3212010000},{"Date":"2015-06-02T05:00:00.000Z","Open":222.89,"High":226.42,"Low":222.42,"Close":225.8,"Volume":20459000,"MarketCap":3170730000},{"Date":"2015-06-01T05:00:00.000Z","Open":230.23,"High":231.71,"Low":221.3,"Close":222.93,"Volume":26090500,"MarketCap":3274370000},{"Date":"2015-05-31T05:00:00.000Z","Open":233.13,"High":233.25,"Low":229.54,"Close":230.19,"Volume":14730800,"MarketCap":3314780000},{"Date":"2015-05-30T05:00:00.000Z","Open":237.09,"High":237.09,"Low":232.05,"Close":233.34,"Volume":14098600,"MarketCap":3370240000},{"Date":"2015-05-29T05:00:00.000Z","Open":237.38,"High":237.52,"Low":235.73,"Close":237.1,"Volume":14805000,"MarketCap":3373380000},{"Date":"2015-05-28T05:00:00.000Z","Open":237.26,"High":237.82,"Low":236.65,"Close":237.41,"Volume":13829600,"MarketCap":3370890000},{"Date":"2015-05-27T05:00:00.000Z","Open":237.06,"High":238.64,"Low":236.69,"Close":237.28,"Volume":18837000,"MarketCap":3367340000},{"Date":"2015-05-26T05:00:00.000Z","Open":237.1,"High":238.24,"Low":235.69,"Close":237.12,"Volume":16425000,"MarketCap":3367040000},{"Date":"2015-05-25T05:00:00.000Z","Open":240.93,"High":241.02,"Low":236.64,"Close":237.11,"Volume":14423900,"MarketCap":3420480000},{"Date":"2015-05-24T05:00:00.000Z","Open":238.98,"High":241.98,"Low":238.81,"Close":240.95,"Volume":11508000,"MarketCap":3391910000},{"Date":"2015-05-23T05:00:00.000Z","Open":240.29,"High":241.03,"Low":238.69,"Close":238.87,"Volume":14605000,"MarketCap":3409830000},{"Date":"2015-05-22T05:00:00.000Z","Open":235.32,"High":240.97,"Low":235.06,"Close":240.35,"Volume":27003000,"MarketCap":3338560000},{"Date":"2015-05-21T05:00:00.000Z","Open":234.02,"High":236.24,"Low":233.84,"Close":235.34,"Volume":15108900,"MarketCap":3319140000},{"Date":"2015-05-20T05:00:00.000Z","Open":231.89,"High":234.68,"Low":231.84,"Close":234.02,"Volume":15499400,"MarketCap":3288140000},{"Date":"2015-05-19T05:00:00.000Z","Open":233.04,"High":234.15,"Low":231.82,"Close":231.95,"Volume":14241900,"MarketCap":3303650000},{"Date":"2015-05-18T05:00:00.000Z","Open":236.89,"High":237.21,"Low":232.46,"Close":233.13,"Volume":16780300,"MarketCap":3357380000},{"Date":"2015-05-17T05:00:00.000Z","Open":236.01,"High":238.03,"Low":236.01,"Close":236.8,"Volume":11134300,"MarketCap":3343940000},{"Date":"2015-05-16T05:00:00.000Z","Open":237.64,"High":237.7,"Low":235.29,"Close":236.15,"Volume":11089700,"MarketCap":3366300000},{"Date":"2015-05-15T05:00:00.000Z","Open":236.96,"High":238.75,"Low":236.79,"Close":237.6,"Volume":16329400,"MarketCap":3355680000},{"Date":"2015-05-14T05:00:00.000Z","Open":236.21,"High":237.8,"Low":234.06,"Close":236.93,"Volume":24413700,"MarketCap":3344280000},{"Date":"2015-05-13T05:00:00.000Z","Open":241.4,"High":243.7,"Low":235.04,"Close":236.38,"Volume":27180100,"MarketCap":3416690000},{"Date":"2015-05-12T05:00:00.000Z","Open":242.15,"High":242.88,"Low":240.1,"Close":241.11,"Volume":19282600,"MarketCap":3426350000},{"Date":"2015-05-11T05:00:00.000Z","Open":240.3,"High":244.27,"Low":239.38,"Close":242.16,"Volume":20892300,"MarketCap":3399290000},{"Date":"2015-05-10T05:00:00.000Z","Open":241.73,"High":244.07,"Low":238.85,"Close":240.3,"Volume":15019100,"MarketCap":3418740000},{"Date":"2015-05-09T05:00:00.000Z","Open":243.77,"High":247.8,"Low":239.64,"Close":241.83,"Volume":19790500,"MarketCap":3446790000},{"Date":"2015-05-08T05:00:00.000Z","Open":237.2,"High":246.28,"Low":236.27,"Close":243.86,"Volume":27445500,"MarketCap":3353090000},{"Date":"2015-05-07T05:00:00.000Z","Open":229.66,"High":239.1,"Low":228.57,"Close":237.33,"Volume":29064400,"MarketCap":3245660000},{"Date":"2015-05-06T05:00:00.000Z","Open":236.25,"High":236.45,"Low":229.23,"Close":229.78,"Volume":29587200,"MarketCap":3337790000},{"Date":"2015-05-05T05:00:00.000Z","Open":238.85,"High":239.2,"Low":232.05,"Close":236.12,"Volume":23929100,"MarketCap":3373650000},{"Date":"2015-05-04T05:00:00.000Z","Open":240.36,"High":242.64,"Low":237.81,"Close":239.02,"Volume":21223400,"MarketCap":3394130000},{"Date":"2015-05-03T05:00:00.000Z","Open":234.88,"High":243.24,"Low":234.08,"Close":240.36,"Volume":18494100,"MarketCap":3315980000},{"Date":"2015-05-02T05:00:00.000Z","Open":232.34,"High":235.73,"Low":232.34,"Close":234.93,"Volume":12535500,"MarketCap":3279270000},{"Date":"2015-05-01T05:00:00.000Z","Open":235.94,"High":238.97,"Low":232.08,"Close":232.08,"Volume":18815300,"MarketCap":3329190000},{"Date":"2015-04-30T05:00:00.000Z","Open":225.69,"High":239.56,"Low":224.99,"Close":236.15,"Volume":33818600,"MarketCap":3183860000},{"Date":"2015-04-29T05:00:00.000Z","Open":225.59,"High":227.04,"Low":223.43,"Close":225.81,"Volume":18936500,"MarketCap":3181700000},{"Date":"2015-04-28T05:00:00.000Z","Open":228.97,"High":229.5,"Low":223.07,"Close":225.85,"Volume":21469200,"MarketCap":3228470000},{"Date":"2015-04-27T05:00:00.000Z","Open":219.43,"High":233.31,"Low":218.02,"Close":229.29,"Volume":38574000,"MarketCap":3093200000},{"Date":"2015-04-26T05:00:00.000Z","Open":226.41,"High":226.94,"Low":214.87,"Close":219.43,"Volume":28943700,"MarketCap":3190790000},{"Date":"2015-04-25T05:00:00.000Z","Open":231.24,"High":232.56,"Low":226.34,"Close":226.39,"Volume":13957200,"MarketCap":3257850000},{"Date":"2015-04-24T05:00:00.000Z","Open":235.97,"High":236.31,"Low":229.93,"Close":231.27,"Volume":21448700,"MarketCap":3323830000},{"Date":"2015-04-23T05:00:00.000Z","Open":234.05,"High":236.47,"Low":233.2,"Close":236.46,"Volume":17036000,"MarketCap":3296060000},{"Date":"2015-04-22T05:00:00.000Z","Open":235.6,"High":237.91,"Low":233.48,"Close":234.18,"Volume":23847900,"MarketCap":3316990000},{"Date":"2015-04-21T05:00:00.000Z","Open":224.62,"High":235.27,"Low":224.3,"Close":235.27,"Volume":24978000,"MarketCap":3161520000},{"Date":"2015-04-20T05:00:00.000Z","Open":222.61,"High":226.35,"Low":221.98,"Close":224.63,"Volume":18364700,"MarketCap":3132400000},{"Date":"2015-04-19T05:00:00.000Z","Open":223.46,"High":226.35,"Low":222.37,"Close":222.6,"Volume":15021500,"MarketCap":3143460000},{"Date":"2015-04-18T05:00:00.000Z","Open":222.85,"High":224.32,"Low":220.88,"Close":223.36,"Volume":12939000,"MarketCap":3134170000},{"Date":"2015-04-17T05:00:00.000Z","Open":228.57,"High":228.91,"Low":221.94,"Close":222.88,"Volume":20429800,"MarketCap":3213910000},{"Date":"2015-04-16T05:00:00.000Z","Open":223.92,"High":229.67,"Low":223.92,"Close":228.57,"Volume":24805400,"MarketCap":3147650000},{"Date":"2015-04-15T05:00:00.000Z","Open":219.07,"High":223.83,"Low":218.65,"Close":223.83,"Volume":22562000,"MarketCap":3078890000},{"Date":"2015-04-14T05:00:00.000Z","Open":224.76,"High":224.98,"Low":216.32,"Close":219.16,"Volume":31719000,"MarketCap":3157970000},{"Date":"2015-04-13T05:00:00.000Z","Open":235.95,"High":236.94,"Low":222,"Close":224.59,"Volume":31181800,"MarketCap":3314280000},{"Date":"2015-04-12T05:00:00.000Z","Open":236.53,"High":237.73,"Low":233.5,"Close":236.15,"Volume":12387900,"MarketCap":3321740000},{"Date":"2015-04-11T05:00:00.000Z","Open":236.02,"High":239.54,"Low":234.18,"Close":236.55,"Volume":16365200,"MarketCap":3313620000},{"Date":"2015-04-10T05:00:00.000Z","Open":243.69,"High":243.69,"Low":232.77,"Close":236.07,"Volume":28882000,"MarketCap":3420500000},{"Date":"2015-04-09T05:00:00.000Z","Open":244.75,"High":246.12,"Low":239.4,"Close":243.68,"Volume":21643500,"MarketCap":3434520000},{"Date":"2015-04-08T05:00:00.000Z","Open":253.06,"High":253.85,"Low":244.22,"Close":245.02,"Volume":30086400,"MarketCap":3550390000},{"Date":"2015-04-07T05:00:00.000Z","Open":255.27,"High":255.81,"Low":252.21,"Close":253.18,"Volume":18467400,"MarketCap":3580410000},{"Date":"2015-04-06T05:00:00.000Z","Open":260.72,"High":261.8,"Low":254.57,"Close":255.49,"Volume":20034200,"MarketCap":3655990000},{"Date":"2015-04-05T05:00:00.000Z","Open":253.76,"High":260.68,"Low":251.94,"Close":260.6,"Volume":19649200,"MarketCap":3557460000},{"Date":"2015-04-04T05:00:00.000Z","Open":254.29,"High":255.26,"Low":251.1,"Close":253.7,"Volume":12493500,"MarketCap":3563920000},{"Date":"2015-04-03T05:00:00.000Z","Open":253.07,"High":256.04,"Low":251.88,"Close":254.32,"Volume":23146600,"MarketCap":3545940000},{"Date":"2015-04-02T05:00:00.000Z","Open":247.09,"High":254.46,"Low":245.42,"Close":253,"Volume":26272600,"MarketCap":3461060000},{"Date":"2015-04-01T05:00:00.000Z","Open":244.22,"High":247.54,"Low":241.16,"Close":247.27,"Volume":22877200,"MarketCap":3420100000},{"Date":"2015-03-31T05:00:00.000Z","Open":247.45,"High":248.73,"Low":242.74,"Close":244.22,"Volume":22672000,"MarketCap":3464410000},{"Date":"2015-03-30T05:00:00.000Z","Open":242.88,"High":249.24,"Low":239.21,"Close":247.53,"Volume":23009600,"MarketCap":3399510000},{"Date":"2015-03-29T05:00:00.000Z","Open":252.74,"High":253.14,"Low":240.85,"Close":242.71,"Volume":21699400,"MarketCap":3536570000},{"Date":"2015-03-28T05:00:00.000Z","Open":246.97,"High":254.21,"Low":246.97,"Close":252.8,"Volume":16040900,"MarketCap":3454980000},{"Date":"2015-03-27T05:00:00.000Z","Open":248.57,"High":256.81,"Low":245.21,"Close":247.03,"Volume":17274900,"MarketCap":3476180000},{"Date":"2015-03-26T05:00:00.000Z","Open":246.28,"High":254.35,"Low":244.91,"Close":248.53,"Volume":25730000,"MarketCap":3443230000},{"Date":"2015-03-25T05:00:00.000Z","Open":247.47,"High":249.19,"Low":236.51,"Close":246.2,"Volume":35866900,"MarketCap":3458950000},{"Date":"2015-03-24T05:00:00.000Z","Open":266.58,"High":267,"Low":244.16,"Close":245.59,"Volume":40073700,"MarketCap":3724830000},{"Date":"2015-03-23T05:00:00.000Z","Open":267.89,"High":277.3,"Low":261.75,"Close":266.74,"Volume":22811900,"MarketCap":3742290000},{"Date":"2015-03-22T05:00:00.000Z","Open":259.92,"High":269.75,"Low":259.59,"Close":267.96,"Volume":18438100,"MarketCap":3629920000},{"Date":"2015-03-21T05:00:00.000Z","Open":261.64,"High":262.2,"Low":255.65,"Close":260.02,"Volume":17130100,"MarketCap":3653040000},{"Date":"2015-03-20T05:00:00.000Z","Open":260.96,"High":264.85,"Low":259.16,"Close":261.75,"Volume":18456700,"MarketCap":3642550000},{"Date":"2015-03-19T05:00:00.000Z","Open":255.88,"High":264.24,"Low":248.64,"Close":260.93,"Volume":52732000,"MarketCap":3570820000},{"Date":"2015-03-18T05:00:00.000Z","Open":285.07,"High":285.34,"Low":249.87,"Close":256.3,"Volume":57008000,"MarketCap":3977030000},{"Date":"2015-03-17T05:00:00.000Z","Open":290.6,"High":292.37,"Low":284.37,"Close":285.5,"Volume":21497200,"MarketCap":4053230000},{"Date":"2015-03-16T05:00:00.000Z","Open":285.69,"High":294.11,"Low":285.69,"Close":290.59,"Volume":21516100,"MarketCap":3983760000},{"Date":"2015-03-15T05:00:00.000Z","Open":281.43,"High":286.53,"Low":281,"Close":286.39,"Volume":11970100,"MarketCap":3923350000},{"Date":"2015-03-14T05:00:00.000Z","Open":284.44,"High":286.34,"Low":280.98,"Close":281.88,"Volume":22612300,"MarketCap":3964470000},{"Date":"2015-03-13T05:00:00.000Z","Open":294.12,"High":294.5,"Low":285.34,"Close":285.34,"Volume":31421500,"MarketCap":4098250000},{"Date":"2015-03-12T05:00:00.000Z","Open":296.13,"High":297.09,"Low":292.41,"Close":294.35,"Volume":32585200,"MarketCap":4125290000},{"Date":"2015-03-11T05:00:00.000Z","Open":291.52,"High":297.39,"Low":290.51,"Close":296.38,"Volume":33963900,"MarketCap":4060030000},{"Date":"2015-03-10T05:00:00.000Z","Open":289.86,"High":300.04,"Low":289.74,"Close":291.76,"Volume":67770800,"MarketCap":4035790000},{"Date":"2015-03-09T05:00:00.000Z","Open":274.81,"High":292.7,"Low":273.89,"Close":289.61,"Volume":59178200,"MarketCap":3825250000},{"Date":"2015-03-08T06:00:00.000Z","Open":276.43,"High":277.86,"Low":272.56,"Close":274.35,"Volume":22067900,"MarketCap":3846750000},{"Date":"2015-03-07T06:00:00.000Z","Open":272.29,"High":277.85,"Low":270.13,"Close":276.26,"Volume":17825900,"MarketCap":3788190000},{"Date":"2015-03-06T06:00:00.000Z","Open":275.6,"High":277.61,"Low":270.01,"Close":272.72,"Volume":28918900,"MarketCap":3833160000},{"Date":"2015-03-05T06:00:00.000Z","Open":272.74,"High":281.67,"Low":264.77,"Close":276.18,"Volume":41302400,"MarketCap":3792480000},{"Date":"2015-03-04T06:00:00.000Z","Open":281.99,"High":284.23,"Low":268.13,"Close":273.09,"Volume":41383000,"MarketCap":3920130000},{"Date":"2015-03-03T06:00:00.000Z","Open":275.05,"High":285.8,"Low":268.16,"Close":281.7,"Volume":50461300,"MarketCap":3822510000},{"Date":"2015-03-02T06:00:00.000Z","Open":260.36,"High":276.3,"Low":258.31,"Close":275.67,"Volume":40465700,"MarketCap":3617340000},{"Date":"2015-03-01T06:00:00.000Z","Open":254.28,"High":261.66,"Low":245.93,"Close":260.2,"Volume":25213700,"MarketCap":3532050000},{"Date":"2015-02-28T06:00:00.000Z","Open":253.52,"High":254.69,"Low":249.48,"Close":254.26,"Volume":13949300,"MarketCap":3520560000},{"Date":"2015-02-27T06:00:00.000Z","Open":236.44,"High":256.65,"Low":236.44,"Close":253.83,"Volume":44013900,"MarketCap":3282410000},{"Date":"2015-02-26T06:00:00.000Z","Open":237.34,"High":237.71,"Low":234.26,"Close":236.43,"Volume":13619400,"MarketCap":3294030000},{"Date":"2015-02-25T06:00:00.000Z","Open":238.89,"High":239.34,"Low":235.53,"Close":237.47,"Volume":11496200,"MarketCap":3314640000},{"Date":"2015-02-24T06:00:00.000Z","Open":239,"High":239.9,"Low":236.4,"Close":238.74,"Volume":14200400,"MarketCap":3315370000},{"Date":"2015-02-23T06:00:00.000Z","Open":236,"High":240.11,"Low":232.42,"Close":238.89,"Volume":16400000,"MarketCap":3272880000},{"Date":"2015-02-22T06:00:00.000Z","Open":244.54,"High":246.39,"Low":233.85,"Close":235.98,"Volume":19527000,"MarketCap":3390510000},{"Date":"2015-02-21T06:00:00.000Z","Open":243.75,"High":255.32,"Low":243.18,"Close":244.53,"Volume":12284200,"MarketCap":3378660000},{"Date":"2015-02-20T06:00:00.000Z","Open":240.25,"High":247.1,"Low":239.3,"Close":243.78,"Volume":23876700,"MarketCap":3329190000},{"Date":"2015-02-19T06:00:00.000Z","Open":236.41,"High":242.67,"Low":235.59,"Close":240.28,"Volume":18270500,"MarketCap":3274980000},{"Date":"2015-02-18T06:00:00.000Z","Open":243.78,"High":244.25,"Low":232.34,"Close":236.33,"Volume":25200800,"MarketCap":3376060000},{"Date":"2015-02-17T06:00:00.000Z","Open":233.42,"High":245.78,"Low":232.31,"Close":243.61,"Volume":27363100,"MarketCap":3231750000},{"Date":"2015-02-16T06:00:00.000Z","Open":234.82,"High":239.52,"Low":229.02,"Close":233.84,"Volume":28153700,"MarketCap":3250240000},{"Date":"2015-02-15T06:00:00.000Z","Open":257.51,"High":265.61,"Low":227.68,"Close":234.82,"Volume":56552400,"MarketCap":3563290000},{"Date":"2015-02-14T06:00:00.000Z","Open":235.53,"High":259.81,"Low":235.53,"Close":257.32,"Volume":49732500,"MarketCap":3258210000},{"Date":"2015-02-13T06:00:00.000Z","Open":221.97,"High":240.26,"Low":221.26,"Close":235.43,"Volume":42744400,"MarketCap":3069830000},{"Date":"2015-02-12T06:00:00.000Z","Open":219.21,"High":222.2,"Low":217.61,"Close":221.76,"Volume":15206200,"MarketCap":3030990000},{"Date":"2015-02-11T06:00:00.000Z","Open":219.73,"High":223.41,"Low":218.07,"Close":219.19,"Volume":17201900,"MarketCap":3037370000},{"Date":"2015-02-10T06:00:00.000Z","Open":220.28,"High":221.81,"Low":215.33,"Close":219.84,"Volume":21115100,"MarketCap":3044180000},{"Date":"2015-02-09T06:00:00.000Z","Open":223.39,"High":223.98,"Low":217.02,"Close":220.11,"Volume":27791300,"MarketCap":3086220000},{"Date":"2015-02-08T06:00:00.000Z","Open":227.69,"High":229.44,"Low":221.08,"Close":223.41,"Volume":17145200,"MarketCap":3144920000},{"Date":"2015-02-07T06:00:00.000Z","Open":222.63,"High":230.3,"Low":222.61,"Close":227.75,"Volume":21604200,"MarketCap":3074140000},{"Date":"2015-02-06T06:00:00.000Z","Open":216.92,"High":230.51,"Low":216.23,"Close":222.27,"Volume":24435300,"MarketCap":2994350000},{"Date":"2015-02-05T06:00:00.000Z","Open":227.66,"High":239.41,"Low":214.72,"Close":217.11,"Volume":22516400,"MarketCap":3141730000},{"Date":"2015-02-04T06:00:00.000Z","Open":227.51,"High":230.06,"Low":221.11,"Close":226.85,"Volume":26594300,"MarketCap":3138700000},{"Date":"2015-02-03T06:00:00.000Z","Open":237.45,"High":245.96,"Low":224.48,"Close":227.27,"Volume":40783700,"MarketCap":3275110000},{"Date":"2015-02-02T06:00:00.000Z","Open":226.49,"High":242.18,"Low":222.66,"Close":238.23,"Volume":30612100,"MarketCap":3123010000},{"Date":"2015-02-01T06:00:00.000Z","Open":216.87,"High":231.57,"Low":212.01,"Close":226.97,"Volume":29128500,"MarketCap":2989460000},{"Date":"2015-01-31T06:00:00.000Z","Open":226.44,"High":233.5,"Low":216.31,"Close":217.46,"Volume":23348200,"MarketCap":3120490000},{"Date":"2015-01-30T06:00:00.000Z","Open":232.77,"High":242.85,"Low":225.84,"Close":226.43,"Volume":26605200,"MarketCap":3206940000},{"Date":"2015-01-29T06:00:00.000Z","Open":233.35,"High":238.71,"Low":220.71,"Close":233.51,"Volume":32213400,"MarketCap":3213920000},{"Date":"2015-01-28T06:00:00.000Z","Open":263.35,"High":266.54,"Low":227.05,"Close":233.91,"Volume":44352200,"MarketCap":3626050000},{"Date":"2015-01-27T06:00:00.000Z","Open":273.17,"High":275.48,"Low":250.65,"Close":263.48,"Volume":44399000,"MarketCap":3760210000},{"Date":"2015-01-26T06:00:00.000Z","Open":254.08,"High":309.38,"Low":254.08,"Close":273.47,"Volume":106794000,"MarketCap":3496650000},{"Date":"2015-01-25T06:00:00.000Z","Open":247.35,"High":255.07,"Low":243.89,"Close":253.72,"Volume":33582700,"MarketCap":3403300000},{"Date":"2015-01-24T06:00:00.000Z","Open":232.7,"High":248.21,"Low":230.02,"Close":247.85,"Volume":24782500,"MarketCap":3200970000},{"Date":"2015-01-23T06:00:00.000Z","Open":233.52,"High":234.84,"Low":225.2,"Close":232.88,"Volume":24621700,"MarketCap":3211490000},{"Date":"2015-01-22T06:00:00.000Z","Open":227.32,"High":237.02,"Low":226.43,"Close":233.41,"Volume":33544600,"MarketCap":3125520000},{"Date":"2015-01-21T06:00:00.000Z","Open":211.38,"High":227.79,"Low":211.21,"Close":226.9,"Volume":29924600,"MarketCap":2905520000},{"Date":"2015-01-20T06:00:00.000Z","Open":212.91,"High":215.24,"Low":205.15,"Close":211.31,"Volume":24051100,"MarketCap":2925910000},{"Date":"2015-01-19T06:00:00.000Z","Open":211.47,"High":216.73,"Low":207.32,"Close":214.86,"Volume":18658300,"MarketCap":2905410000},{"Date":"2015-01-18T06:00:00.000Z","Open":200.05,"High":218.69,"Low":194.51,"Close":210.34,"Volume":30085100,"MarketCap":2747730000},{"Date":"2015-01-17T06:00:00.000Z","Open":207.83,"High":211.73,"Low":194.88,"Close":199.26,"Volume":23469700,"MarketCap":2853930000},{"Date":"2015-01-16T06:00:00.000Z","Open":209.07,"High":221.59,"Low":199.77,"Close":208.1,"Volume":38421000,"MarketCap":2870180000},{"Date":"2015-01-15T06:00:00.000Z","Open":176.9,"High":229.07,"Low":176.9,"Close":209.84,"Volume":81773500,"MarketCap":2427830000},{"Date":"2015-01-14T06:00:00.000Z","Open":223.89,"High":223.89,"Low":171.51,"Close":178.1,"Volume":97638700,"MarketCap":3072020000},{"Date":"2015-01-13T06:00:00.000Z","Open":267.39,"High":268.28,"Low":219.91,"Close":225.86,"Volume":72843900,"MarketCap":3668040000},{"Date":"2015-01-12T06:00:00.000Z","Open":266.15,"High":272.2,"Low":265.2,"Close":267.8,"Volume":18880300,"MarketCap":3649970000},{"Date":"2015-01-11T06:00:00.000Z","Open":274.61,"High":279.64,"Low":265.04,"Close":265.66,"Volume":18200800,"MarketCap":3764960000},{"Date":"2015-01-10T06:00:00.000Z","Open":287.3,"High":288.13,"Low":273.97,"Close":274.8,"Volume":15264300,"MarketCap":3937990000},{"Date":"2015-01-09T06:00:00.000Z","Open":282.38,"High":291.11,"Low":280.53,"Close":290.41,"Volume":18718600,"MarketCap":3869530000},{"Date":"2015-01-08T06:00:00.000Z","Open":294.13,"High":294.13,"Low":282.18,"Close":283.35,"Volume":19982500,"MarketCap":4029490000},{"Date":"2015-01-07T06:00:00.000Z","Open":286.08,"High":298.75,"Low":283.08,"Close":294.34,"Volume":24866800,"MarketCap":3918090000},{"Date":"2015-01-06T06:00:00.000Z","Open":274.61,"High":287.55,"Low":272.7,"Close":286.19,"Volume":23245700,"MarketCap":3759970000},{"Date":"2015-01-05T06:00:00.000Z","Open":265.08,"High":278.34,"Low":265.08,"Close":274.47,"Volume":43962800,"MarketCap":3628490000},{"Date":"2015-01-04T06:00:00.000Z","Open":281.15,"High":287.23,"Low":257.61,"Close":264.19,"Volume":55629100,"MarketCap":3847150000},{"Date":"2015-01-03T06:00:00.000Z","Open":314.85,"High":315.15,"Low":281.08,"Close":281.08,"Volume":33054400,"MarketCap":4307010000},{"Date":"2015-01-02T06:00:00.000Z","Open":314.08,"High":315.84,"Low":313.56,"Close":315.03,"Volume":7860650,"MarketCap":4295210000},{"Date":"2015-01-01T06:00:00.000Z","Open":320.44,"High":320.44,"Low":314,"Close":314.25,"Volume":8036550,"MarketCap":4380820000},{"Date":"2014-12-31T06:00:00.000Z","Open":310.91,"High":320.19,"Low":310.21,"Close":320.19,"Volume":13942900,"MarketCap":4249480000},{"Date":"2014-12-30T06:00:00.000Z","Open":312.72,"High":314.81,"Low":309.37,"Close":310.74,"Volume":12528300,"MarketCap":4272940000},{"Date":"2014-12-29T06:00:00.000Z","Open":317.7,"High":320.27,"Low":312.31,"Close":312.67,"Volume":12302500,"MarketCap":4339700000},{"Date":"2014-12-28T06:00:00.000Z","Open":316.16,"High":320.03,"Low":311.08,"Close":317.24,"Volume":11676600,"MarketCap":4317320000},{"Date":"2014-12-27T06:00:00.000Z","Open":327.58,"High":328.91,"Low":312.63,"Close":315.86,"Volume":15185200,"MarketCap":4472050000},{"Date":"2014-12-26T06:00:00.000Z","Open":319.15,"High":331.42,"Low":316.63,"Close":327.92,"Volume":16410500,"MarketCap":4355750000},{"Date":"2014-12-25T06:00:00.000Z","Open":322.29,"High":322.67,"Low":316.96,"Close":319.01,"Volume":9883640,"MarketCap":4397250000},{"Date":"2014-12-24T06:00:00.000Z","Open":334.38,"High":334.74,"Low":321.36,"Close":322.53,"Volume":15092300,"MarketCap":4561040000},{"Date":"2014-12-23T06:00:00.000Z","Open":332.02,"High":336.29,"Low":329.6,"Close":334.57,"Volume":16574200,"MarketCap":4527490000},{"Date":"2014-12-22T06:00:00.000Z","Open":321.07,"High":334.12,"Low":320.43,"Close":331.89,"Volume":22315100,"MarketCap":4376890000},{"Date":"2014-12-21T06:00:00.000Z","Open":329.54,"High":329.63,"Low":318.9,"Close":320.84,"Volume":15207600,"MarketCap":4491320000},{"Date":"2014-12-20T06:00:00.000Z","Open":317.62,"High":330.32,"Low":316.04,"Close":329.96,"Volume":20856700,"MarketCap":4327750000},{"Date":"2014-12-19T06:00:00.000Z","Open":311.18,"High":318.53,"Low":306.77,"Close":317.84,"Volume":23823100,"MarketCap":4238930000},{"Date":"2014-12-18T06:00:00.000Z","Open":319.79,"High":323.71,"Low":304.23,"Close":311.4,"Volume":39173000,"MarketCap":4355140000},{"Date":"2014-12-17T06:00:00.000Z","Open":326.86,"High":333.95,"Low":315.15,"Close":319.78,"Volume":37567900,"MarketCap":4450380000},{"Date":"2014-12-16T06:00:00.000Z","Open":345.67,"High":345.86,"Low":327.06,"Close":327.06,"Volume":30864900,"MarketCap":4705370000},{"Date":"2014-12-15T06:00:00.000Z","Open":351.36,"High":351.81,"Low":344.93,"Close":345.35,"Volume":17264200,"MarketCap":4781560000},{"Date":"2014-12-14T06:00:00.000Z","Open":346.73,"High":353.32,"Low":345.42,"Close":351.63,"Volume":12415200,"MarketCap":4717270000},{"Date":"2014-12-13T06:00:00.000Z","Open":352.38,"High":352.38,"Low":346.59,"Close":347.38,"Volume":11675900,"MarketCap":4792870000},{"Date":"2014-12-12T06:00:00.000Z","Open":350.83,"High":352.98,"Low":349.29,"Close":352.54,"Volume":16989800,"MarketCap":4770620000},{"Date":"2014-12-11T06:00:00.000Z","Open":344.34,"High":361.36,"Low":338.76,"Close":350.51,"Volume":32431300,"MarketCap":4681040000},{"Date":"2014-12-10T06:00:00.000Z","Open":352.2,"High":352.38,"Low":346.37,"Close":346.37,"Volume":16427700,"MarketCap":4786700000},{"Date":"2014-12-09T06:00:00.000Z","Open":361.89,"High":363.07,"Low":344.95,"Close":352.22,"Volume":32915500,"MarketCap":4917110000},{"Date":"2014-12-08T06:00:00.000Z","Open":374.96,"High":376.03,"Low":361.89,"Close":361.91,"Volume":18898700,"MarketCap":5093180000},{"Date":"2014-12-07T06:00:00.000Z","Open":374.84,"High":376.29,"Low":373.27,"Close":375.1,"Volume":6491650,"MarketCap":5090240000},{"Date":"2014-12-06T06:00:00.000Z","Open":376.76,"High":378.45,"Low":370.94,"Close":374.79,"Volume":7009320,"MarketCap":5115040000},{"Date":"2014-12-05T06:00:00.000Z","Open":369.44,"High":379.19,"Low":365.76,"Close":376.85,"Volume":15181800,"MarketCap":5014290000},{"Date":"2014-12-04T06:00:00.000Z","Open":375.72,"High":378.65,"Low":367.76,"Close":369.6,"Volume":14529600,"MarketCap":5098100000},{"Date":"2014-12-03T06:00:00.000Z","Open":381.72,"High":383.03,"Low":374.35,"Close":375.01,"Volume":13340100,"MarketCap":5178450000},{"Date":"2014-12-02T06:00:00.000Z","Open":379.25,"High":384.04,"Low":377.86,"Close":381.31,"Volume":12364100,"MarketCap":5143500000},{"Date":"2014-12-01T06:00:00.000Z","Open":378.25,"High":383.66,"Low":376.67,"Close":379.25,"Volume":11763000,"MarketCap":5128700000},{"Date":"2014-11-30T06:00:00.000Z","Open":375.51,"High":382.53,"Low":373.31,"Close":378.05,"Volume":9194440,"MarketCap":5090060000},{"Date":"2014-11-29T06:00:00.000Z","Open":376.15,"High":387.6,"Low":372.14,"Close":375.49,"Volume":15375600,"MarketCap":5097280000},{"Date":"2014-11-28T06:00:00.000Z","Open":369.37,"High":382.84,"Low":358.45,"Close":376.45,"Volume":22946500,"MarketCap":5004050000},{"Date":"2014-11-27T06:00:00.000Z","Open":370.5,"High":373.99,"Low":368.28,"Close":369.67,"Volume":8748030,"MarketCap":5018040000},{"Date":"2014-11-26T06:00:00.000Z","Open":376.02,"High":377.7,"Low":365.82,"Close":368.37,"Volume":18601700,"MarketCap":5091480000},{"Date":"2014-11-25T06:00:00.000Z","Open":376.89,"High":394.7,"Low":374.78,"Close":375.35,"Volume":25442200,"MarketCap":5101970000},{"Date":"2014-11-24T06:00:00.000Z","Open":366.95,"High":387.21,"Low":366.67,"Close":376.9,"Volume":30930100,"MarketCap":4966080000},{"Date":"2014-11-23T06:00:00.000Z","Open":353.18,"High":370.85,"Low":353.18,"Close":367.57,"Volume":15151600,"MarketCap":4778440000},{"Date":"2014-11-22T06:00:00.000Z","Open":351.6,"High":364.84,"Low":350.88,"Close":352.92,"Volume":15273000,"MarketCap":4755830000},{"Date":"2014-11-21T06:00:00.000Z","Open":357.88,"High":357.88,"Low":344.11,"Close":350.85,"Volume":29850100,"MarketCap":4839570000},{"Date":"2014-11-20T06:00:00.000Z","Open":380.31,"High":382.02,"Low":356.78,"Close":357.84,"Volume":25233200,"MarketCap":5141550000},{"Date":"2014-11-19T06:00:00.000Z","Open":373.9,"High":386.48,"Low":373.9,"Close":380.56,"Volume":18931800,"MarketCap":5053560000},{"Date":"2014-11-18T06:00:00.000Z","Open":387.79,"High":392.4,"Low":371.12,"Close":375.2,"Volume":32222500,"MarketCap":5239790000},{"Date":"2014-11-17T06:00:00.000Z","Open":388.35,"High":410.2,"Low":377.5,"Close":387.41,"Volume":41518800,"MarketCap":5246000000},{"Date":"2014-11-16T06:00:00.000Z","Open":374.73,"High":390.8,"Low":374.6,"Close":387.88,"Volume":11905600,"MarketCap":5060640000},{"Date":"2014-11-15T06:00:00.000Z","Open":399.65,"High":405.53,"Low":371.01,"Close":376.13,"Volume":15727500,"MarketCap":5395770000},{"Date":"2014-11-14T06:00:00.000Z","Open":418.42,"High":419.25,"Low":384.79,"Close":397.82,"Volume":29589200,"MarketCap":5647540000},{"Date":"2014-11-13T06:00:00.000Z","Open":427.27,"High":457.09,"Low":401.12,"Close":420.74,"Volume":58945000,"MarketCap":5765520000},{"Date":"2014-11-12T06:00:00.000Z","Open":367.99,"High":429.72,"Low":367.99,"Close":423.56,"Volume":45783200,"MarketCap":4964150000},{"Date":"2014-11-11T06:00:00.000Z","Open":365.86,"High":371.31,"Low":363.74,"Close":367.69,"Volume":15838900,"MarketCap":4934270000},{"Date":"2014-11-10T06:00:00.000Z","Open":362.26,"High":374.82,"Low":357.56,"Close":366.92,"Volume":30450100,"MarketCap":4884490000},{"Date":"2014-11-09T06:00:00.000Z","Open":345.38,"High":363.63,"Low":344.25,"Close":363.26,"Volume":24205600,"MarketCap":4655480000},{"Date":"2014-11-08T06:00:00.000Z","Open":342.15,"High":347.03,"Low":342.15,"Close":345.49,"Volume":8535470,"MarketCap":4610750000},{"Date":"2014-11-07T06:00:00.000Z","Open":349.82,"High":352.73,"Low":341.78,"Close":342.42,"Volume":16834200,"MarketCap":4712700000},{"Date":"2014-11-06T06:00:00.000Z","Open":339.46,"High":352.97,"Low":338.42,"Close":349.29,"Volume":18797000,"MarketCap":4571830000},{"Date":"2014-11-05T06:00:00.000Z","Open":330.68,"High":343.37,"Low":330.68,"Close":339.49,"Volume":19817200,"MarketCap":4452510000},{"Date":"2014-11-04T06:00:00.000Z","Open":327.16,"High":331.77,"Low":325.08,"Close":330.49,"Volume":15655500,"MarketCap":4403750000},{"Date":"2014-11-03T06:00:00.000Z","Open":325.57,"High":334,"Low":325.48,"Close":327.55,"Volume":12948500,"MarketCap":4380950000},{"Date":"2014-11-02T05:00:00.000Z","Open":326.07,"High":329.05,"Low":320.63,"Close":325.89,"Volume":8603620,"MarketCap":4386500000},{"Date":"2014-11-01T05:00:00.000Z","Open":338.65,"High":340.53,"Low":321.06,"Close":325.75,"Volume":16677200,"MarketCap":4554320000},{"Date":"2014-10-31T05:00:00.000Z","Open":345.01,"High":348.05,"Low":337.14,"Close":338.32,"Volume":12545400,"MarketCap":4638210000},{"Date":"2014-10-30T05:00:00.000Z","Open":335.71,"High":350.91,"Low":335.07,"Close":345.31,"Volume":30177900,"MarketCap":4511760000},{"Date":"2014-10-29T05:00:00.000Z","Open":357.09,"High":357.83,"Low":335.34,"Close":335.59,"Volume":18192700,"MarketCap":4797700000},{"Date":"2014-10-28T05:00:00.000Z","Open":353.21,"High":359.98,"Low":352.68,"Close":357.62,"Volume":7845880,"MarketCap":4744450000},{"Date":"2014-10-27T05:00:00.000Z","Open":354.78,"High":358.63,"Low":349.81,"Close":352.99,"Volume":13033000,"MarketCap":4764020000},{"Date":"2014-10-26T05:00:00.000Z","Open":347.49,"High":359.22,"Low":343.93,"Close":354.7,"Volume":11272500,"MarketCap":4665040000},{"Date":"2014-10-25T05:00:00.000Z","Open":358.61,"High":359.86,"Low":342.88,"Close":347.27,"Volume":18127500,"MarketCap":4812990000},{"Date":"2014-10-24T05:00:00.000Z","Open":358.59,"High":364.35,"Low":353.31,"Close":358.35,"Volume":15585700,"MarketCap":4811290000},{"Date":"2014-10-23T05:00:00.000Z","Open":382.96,"High":385.05,"Low":356.45,"Close":358.42,"Volume":26456900,"MarketCap":5136830000},{"Date":"2014-10-22T05:00:00.000Z","Open":386.12,"High":388.58,"Low":382.25,"Close":383.16,"Volume":11641300,"MarketCap":5177640000},{"Date":"2014-10-21T05:00:00.000Z","Open":382.42,"High":392.65,"Low":380.83,"Close":386.48,"Volume":14188900,"MarketCap":5126590000},{"Date":"2014-10-20T05:00:00.000Z","Open":389.23,"High":390.08,"Low":378.25,"Close":382.85,"Volume":16419000,"MarketCap":5216560000},{"Date":"2014-10-19T05:00:00.000Z","Open":391.25,"High":393.94,"Low":386.46,"Close":389.55,"Volume":5914570,"MarketCap":5242370000},{"Date":"2014-10-18T05:00:00.000Z","Open":383.98,"High":395.16,"Low":378.97,"Close":391.44,"Volume":11416800,"MarketCap":5143260000},{"Date":"2014-10-17T05:00:00.000Z","Open":382.76,"High":385.48,"Low":375.39,"Close":383.76,"Volume":13600700,"MarketCap":5125580000},{"Date":"2014-10-16T05:00:00.000Z","Open":394.52,"High":398.81,"Low":373.07,"Close":382.56,"Volume":26990000,"MarketCap":5281630000},{"Date":"2014-10-15T05:00:00.000Z","Open":400.95,"High":402.23,"Low":388.77,"Close":394.77,"Volume":25267100,"MarketCap":5366290000},{"Date":"2014-10-14T05:00:00.000Z","Open":391.69,"High":411.7,"Low":391.32,"Close":400.87,"Volume":38491500,"MarketCap":5241030000},{"Date":"2014-10-13T05:00:00.000Z","Open":377.92,"High":397.23,"Low":368.9,"Close":390.41,"Volume":35221400,"MarketCap":5055290000},{"Date":"2014-10-12T05:00:00.000Z","Open":362.61,"High":379.43,"Low":356.14,"Close":378.55,"Volume":17552800,"MarketCap":4849070000},{"Date":"2014-10-11T05:00:00.000Z","Open":361.36,"High":367.19,"Low":355.95,"Close":362.3,"Volume":13345200,"MarketCap":4831160000},{"Date":"2014-10-10T05:00:00.000Z","Open":364.69,"High":375.07,"Low":352.96,"Close":361.56,"Volume":43665700,"MarketCap":4874190000},{"Date":"2014-10-09T05:00:00.000Z","Open":352.75,"High":382.73,"Low":347.69,"Close":365.03,"Volume":83641100,"MarketCap":4713320000},{"Date":"2014-10-08T05:00:00.000Z","Open":336.12,"High":354.36,"Low":327.19,"Close":352.94,"Volume":54736300,"MarketCap":4489870000},{"Date":"2014-10-07T05:00:00.000Z","Open":330.58,"High":339.25,"Low":320.48,"Close":336.19,"Volume":49199900,"MarketCap":4414880000},{"Date":"2014-10-06T05:00:00.000Z","Open":320.39,"High":345.13,"Low":302.56,"Close":330.08,"Volume":79011800,"MarketCap":4277430000},{"Date":"2014-10-05T05:00:00.000Z","Open":328.92,"High":341.8,"Low":289.3,"Close":320.51,"Volume":83308100,"MarketCap":4389890000},{"Date":"2014-10-04T05:00:00.000Z","Open":359.89,"High":364.49,"Low":325.89,"Close":328.87,"Volume":47236500,"MarketCap":4801920000},{"Date":"2014-10-03T05:00:00.000Z","Open":375.18,"High":377.69,"Low":357.86,"Close":359.51,"Volume":30901200,"MarketCap":5004540000},{"Date":"2014-10-02T05:00:00.000Z","Open":383.99,"High":385.5,"Low":372.95,"Close":375.07,"Volume":21777700,"MarketCap":5120700000},{"Date":"2014-10-01T05:00:00.000Z","Open":387.43,"High":391.38,"Low":380.78,"Close":383.62,"Volume":26229400,"MarketCap":5165060000},{"Date":"2014-09-30T05:00:00.000Z","Open":376.09,"High":390.98,"Low":373.44,"Close":386.94,"Volume":34707300,"MarketCap":5012450000},{"Date":"2014-09-29T05:00:00.000Z","Open":376.93,"High":385.21,"Low":372.24,"Close":375.47,"Volume":32497700,"MarketCap":5022360000},{"Date":"2014-09-28T05:00:00.000Z","Open":399.47,"High":401.02,"Low":374.33,"Close":377.18,"Volume":23613300,"MarketCap":5321420000},{"Date":"2014-09-27T05:00:00.000Z","Open":403.56,"High":406.62,"Low":397.37,"Close":399.52,"Volume":15029300,"MarketCap":5374500000},{"Date":"2014-09-26T05:00:00.000Z","Open":411.43,"High":414.94,"Low":400.01,"Close":404.43,"Volume":21460800,"MarketCap":5477970000},{"Date":"2014-09-25T05:00:00.000Z","Open":423.16,"High":423.52,"Low":409.47,"Close":411.57,"Volume":26814400,"MarketCap":5632260000},{"Date":"2014-09-24T05:00:00.000Z","Open":435.75,"High":436.11,"Low":421.13,"Close":423.2,"Volume":30627700,"MarketCap":5798220000},{"Date":"2014-09-23T05:00:00.000Z","Open":402.09,"High":441.56,"Low":396.2,"Close":435.79,"Volume":45099500,"MarketCap":5348840000},{"Date":"2014-09-22T05:00:00.000Z","Open":399.1,"High":406.92,"Low":397.13,"Close":402.15,"Volume":24127600,"MarketCap":5307360000},{"Date":"2014-09-21T05:00:00.000Z","Open":408.08,"High":412.43,"Low":393.18,"Close":398.82,"Volume":26580100,"MarketCap":5425180000},{"Date":"2014-09-20T05:00:00.000Z","Open":394.67,"High":423.3,"Low":389.88,"Close":408.9,"Volume":36863600,"MarketCap":5245150000},{"Date":"2014-09-19T05:00:00.000Z","Open":424.1,"High":427.83,"Low":384.53,"Close":394.8,"Volume":37919700,"MarketCap":5634440000},{"Date":"2014-09-18T05:00:00.000Z","Open":456.86,"High":456.86,"Low":413.1,"Close":424.44,"Volume":34483200,"MarketCap":6067610000},{"Date":"2014-09-17T05:00:00.000Z","Open":465.86,"High":468.17,"Low":452.42,"Close":457.33,"Volume":21056800,"MarketCap":6185010000},{"Date":"2014-09-16T05:00:00.000Z","Open":474.86,"High":475.64,"Low":465.13,"Close":466.06,"Volume":16797300,"MarketCap":6302440000},{"Date":"2014-09-15T05:00:00.000Z","Open":477.76,"High":478.62,"Low":474.02,"Close":475.37,"Volume":15345200,"MarketCap":6339090000},{"Date":"2014-09-14T05:00:00.000Z","Open":479.12,"High":479.85,"Low":476.12,"Close":477.89,"Volume":13105500,"MarketCap":6355140000},{"Date":"2014-09-13T05:00:00.000Z","Open":477.79,"High":482.12,"Low":475.1,"Close":479,"Volume":15588000,"MarketCap":6335400000},{"Date":"2014-09-12T05:00:00.000Z","Open":479.58,"High":479.63,"Low":473.01,"Close":477.75,"Volume":15437200,"MarketCap":6357290000},{"Date":"2014-09-11T05:00:00.000Z","Open":479.62,"High":482.35,"Low":474.61,"Close":479.75,"Volume":16852900,"MarketCap":6355700000},{"Date":"2014-09-10T05:00:00.000Z","Open":475.48,"High":487.47,"Low":475.14,"Close":479.36,"Volume":22787800,"MarketCap":6299070000},{"Date":"2014-09-09T05:00:00.000Z","Open":474.88,"High":477.38,"Low":467.78,"Close":475.26,"Volume":21447800,"MarketCap":6289350000},{"Date":"2014-09-08T05:00:00.000Z","Open":481.81,"High":489.83,"Low":468.79,"Close":474.6,"Volume":30238000,"MarketCap":6379410000},{"Date":"2014-09-07T05:00:00.000Z","Open":485.13,"High":488.07,"Low":482.28,"Close":482.28,"Volume":8994050,"MarketCap":6421460000},{"Date":"2014-09-06T05:00:00.000Z","Open":483.34,"High":488.6,"Low":483,"Close":484.83,"Volume":10601400,"MarketCap":6395630000},{"Date":"2014-09-05T05:00:00.000Z","Open":489.67,"High":490.64,"Low":481.61,"Close":483.34,"Volume":15302500,"MarketCap":6477530000},{"Date":"2014-09-04T05:00:00.000Z","Open":477.68,"High":493.93,"Low":477.09,"Close":489.66,"Volume":26081400,"MarketCap":6317100000},{"Date":"2014-09-03T05:00:00.000Z","Open":476.87,"High":481.71,"Low":476.21,"Close":477.59,"Volume":13342200,"MarketCap":6304370000},{"Date":"2014-09-02T05:00:00.000Z","Open":474.48,"High":482.99,"Low":472.32,"Close":477.43,"Volume":23337900,"MarketCap":6270970000},{"Date":"2014-09-01T05:00:00.000Z","Open":477.79,"High":485.31,"Low":471.91,"Close":474.88,"Volume":20432000,"MarketCap":6313120000},{"Date":"2014-08-31T05:00:00.000Z","Open":502.9,"High":504.88,"Low":474.81,"Close":477.76,"Volume":44632300,"MarketCap":6642630000},{"Date":"2014-08-30T05:00:00.000Z","Open":508.59,"High":509.31,"Low":501.64,"Close":504.25,"Volume":9424070,"MarketCap":6715420000},{"Date":"2014-08-29T05:00:00.000Z","Open":508.43,"High":511.69,"Low":503.82,"Close":508.52,"Volume":17624800,"MarketCap":6711080000},{"Date":"2014-08-28T05:00:00.000Z","Open":510.88,"High":516.16,"Low":506.88,"Close":507.81,"Volume":19862000,"MarketCap":6741320000},{"Date":"2014-08-27T05:00:00.000Z","Open":512.19,"High":520.71,"Low":510.92,"Close":511.15,"Volume":22648500,"MarketCap":6756340000},{"Date":"2014-08-26T05:00:00.000Z","Open":502.54,"High":512.69,"Low":502.54,"Close":511.57,"Volume":23235100,"MarketCap":6626970000},{"Date":"2014-08-25T05:00:00.000Z","Open":508.22,"High":508.22,"Low":499.23,"Close":502.5,"Volume":18356700,"MarketCap":6700090000},{"Date":"2014-08-24T05:00:00.000Z","Open":498.29,"High":512.89,"Low":497.35,"Close":508.29,"Volume":19441700,"MarketCap":6567300000},{"Date":"2014-08-23T05:00:00.000Z","Open":513.39,"High":514.3,"Low":492.11,"Close":498.07,"Volume":25171900,"MarketCap":6764340000},{"Date":"2014-08-22T05:00:00.000Z","Open":517.58,"High":521.48,"Low":501.27,"Close":514.04,"Volume":36563900,"MarketCap":6817460000},{"Date":"2014-08-21T05:00:00.000Z","Open":510.45,"High":531.9,"Low":510.45,"Close":517.24,"Volume":49444200,"MarketCap":6721410000},{"Date":"2014-08-20T05:00:00.000Z","Open":485.07,"High":518.28,"Low":467.51,"Close":511.98,"Volume":46527600,"MarketCap":6385230000},{"Date":"2014-08-19T05:00:00.000Z","Open":461.48,"High":485.71,"Low":455.54,"Close":485.25,"Volume":38422400,"MarketCap":6072520000},{"Date":"2014-08-18T05:00:00.000Z","Open":491.51,"High":499.37,"Low":443.85,"Close":461.46,"Volume":50783800,"MarketCap":6465210000},{"Date":"2014-08-17T05:00:00.000Z","Open":519.14,"High":520.19,"Low":483.63,"Close":491.8,"Volume":24300900,"MarketCap":6826520000},{"Date":"2014-08-16T05:00:00.000Z","Open":497.83,"High":521.48,"Low":487.74,"Close":519.71,"Volume":22832500,"MarketCap":6544250000},{"Date":"2014-08-15T05:00:00.000Z","Open":511.14,"High":518.18,"Low":487.93,"Close":497.01,"Volume":25598300,"MarketCap":6717150000},{"Date":"2014-08-14T05:00:00.000Z","Open":546.18,"High":546.24,"Low":498.73,"Close":505.97,"Volume":35803900,"MarketCap":7175190000},{"Date":"2014-08-13T05:00:00.000Z","Open":570.38,"High":573.03,"Low":532.67,"Close":546.66,"Volume":25777500,"MarketCap":7490990000},{"Date":"2014-08-12T05:00:00.000Z","Open":576.51,"High":576.95,"Low":566.6,"Close":569.64,"Volume":13978200,"MarketCap":7569070000},{"Date":"2014-08-11T05:00:00.000Z","Open":591.28,"High":591.51,"Low":574.05,"Close":576.37,"Volume":14764200,"MarketCap":7760290000},{"Date":"2014-08-10T05:00:00.000Z","Open":589.17,"High":594.46,"Low":587.94,"Close":591.06,"Volume":7555310,"MarketCap":7730000000},{"Date":"2014-08-09T05:00:00.000Z","Open":592.47,"High":592.47,"Low":587.63,"Close":589.37,"Volume":7922070,"MarketCap":7770550000},{"Date":"2014-08-08T05:00:00.000Z","Open":588.88,"High":598.12,"Low":588.79,"Close":592.58,"Volume":11072000,"MarketCap":7721090000},{"Date":"2014-08-07T05:00:00.000Z","Open":584.65,"High":591.1,"Low":584.05,"Close":588.87,"Volume":11131400,"MarketCap":7663290000},{"Date":"2014-08-06T05:00:00.000Z","Open":585.95,"High":587.49,"Low":583.1,"Close":584.65,"Volume":14497900,"MarketCap":7678040000},{"Date":"2014-08-05T05:00:00.000Z","Open":589.01,"High":589.87,"Low":584.1,"Close":585.44,"Volume":10790800,"MarketCap":7716120000},{"Date":"2014-08-04T05:00:00.000Z","Open":586.23,"High":591.95,"Low":583.74,"Close":588.78,"Volume":9867570,"MarketCap":7677850000},{"Date":"2014-08-03T05:00:00.000Z","Open":588.89,"High":589.15,"Low":581.65,"Close":586.67,"Volume":9917990,"MarketCap":7710420000},{"Date":"2014-08-02T05:00:00.000Z","Open":594.9,"High":594.91,"Low":586.15,"Close":589.33,"Volume":8359080,"MarketCap":7786620000},{"Date":"2014-08-01T05:00:00.000Z","Open":586.2,"High":597.92,"Low":583.63,"Close":594.92,"Volume":18215900,"MarketCap":7670500000},{"Date":"2014-07-31T05:00:00.000Z","Open":567.37,"High":586.24,"Low":564.51,"Close":586.24,"Volume":22467900,"MarketCap":7421870000},{"Date":"2014-07-30T05:00:00.000Z","Open":584.74,"High":585.12,"Low":564.9,"Close":567.29,"Volume":14898800,"MarketCap":7646630000},{"Date":"2014-07-29T05:00:00.000Z","Open":585.55,"High":588.38,"Low":581.7,"Close":584.73,"Volume":11275400,"MarketCap":7655040000},{"Date":"2014-07-28T05:00:00.000Z","Open":594.14,"High":594.57,"Low":575.18,"Close":585.69,"Volume":19316400,"MarketCap":7765040000},{"Date":"2014-07-27T05:00:00.000Z","Open":595.67,"High":598.94,"Low":593.43,"Close":593.85,"Volume":7774230,"MarketCap":7782830000},{"Date":"2014-07-26T05:00:00.000Z","Open":601.54,"High":602.09,"Low":593.96,"Close":595.81,"Volume":10752900,"MarketCap":7857510000},{"Date":"2014-07-25T05:00:00.000Z","Open":601.51,"High":607.07,"Low":597.23,"Close":601.09,"Volume":12279500,"MarketCap":7854660000},{"Date":"2014-07-24T05:00:00.000Z","Open":619.5,"High":620.43,"Low":595.57,"Close":601.73,"Volume":20917200,"MarketCap":8087290000},{"Date":"2014-07-23T05:00:00.000Z","Open":621.12,"High":624.43,"Low":618.29,"Close":619.41,"Volume":11056600,"MarketCap":8106260000},{"Date":"2014-07-22T05:00:00.000Z","Open":622.27,"High":624.3,"Low":620.96,"Close":621.55,"Volume":9602880,"MarketCap":8119060000},{"Date":"2014-07-21T05:00:00.000Z","Open":623.95,"High":624.09,"Low":619.11,"Close":622.21,"Volume":10711900,"MarketCap":8138520000},{"Date":"2014-07-20T05:00:00.000Z","Open":628.56,"High":628.56,"Low":622.77,"Close":623.9,"Volume":5760120,"MarketCap":8196210000},{"Date":"2014-07-19T05:00:00.000Z","Open":629.17,"High":629.17,"Low":624.6,"Close":628.51,"Volume":7222030,"MarketCap":8201340000},{"Date":"2014-07-18T05:00:00.000Z","Open":622.37,"High":629.21,"Low":620.47,"Close":628.78,"Volume":14158100,"MarketCap":8110060000},{"Date":"2014-07-17T05:00:00.000Z","Open":616.54,"High":626.29,"Low":608.4,"Close":623.09,"Volume":16576700,"MarketCap":8031440000},{"Date":"2014-07-16T05:00:00.000Z","Open":622.01,"High":623.09,"Low":615.33,"Close":616.8,"Volume":13182400,"MarketCap":8100510000},{"Date":"2014-07-15T05:00:00.000Z","Open":620,"High":625.14,"Low":619.63,"Close":621.59,"Volume":10873200,"MarketCap":8071770000},{"Date":"2014-07-14T05:00:00.000Z","Open":626.56,"High":627.34,"Low":617.32,"Close":619.32,"Volume":12706800,"MarketCap":8155140000},{"Date":"2014-07-13T05:00:00.000Z","Open":634.22,"High":634.73,"Low":624.91,"Close":626.5,"Volume":11291000,"MarketCap":8252240000},{"Date":"2014-07-12T05:00:00.000Z","Open":631.88,"High":636.66,"Low":626.98,"Close":633.71,"Volume":13329000,"MarketCap":8219370000},{"Date":"2014-07-11T05:00:00.000Z","Open":616.66,"High":632.09,"Low":615.77,"Close":632,"Volume":16467100,"MarketCap":8019000000},{"Date":"2014-07-10T05:00:00.000Z","Open":624.83,"High":626.12,"Low":612.35,"Close":616.76,"Volume":15880700,"MarketCap":8122830000},{"Date":"2014-07-09T05:00:00.000Z","Open":625.22,"High":627,"Low":622.6,"Close":624.51,"Volume":9819150,"MarketCap":8125370000},{"Date":"2014-07-08T05:00:00.000Z","Open":622.57,"High":626.7,"Low":620.91,"Close":624.82,"Volume":10005500,"MarketCap":8088590000},{"Date":"2014-07-07T05:00:00.000Z","Open":635.46,"High":637.16,"Low":617.01,"Close":624.09,"Volume":17813600,"MarketCap":8253710000},{"Date":"2014-07-06T05:00:00.000Z","Open":631.77,"High":638.65,"Low":631.16,"Close":635.81,"Volume":10080000,"MarketCap":8203530000},{"Date":"2014-07-05T05:00:00.000Z","Open":629.95,"High":633.22,"Low":628,"Close":631.46,"Volume":9105940,"MarketCap":8177490000},{"Date":"2014-07-04T05:00:00.000Z","Open":644.65,"High":648.43,"Low":629.4,"Close":630.69,"Volume":22237200,"MarketCap":8365570000},{"Date":"2014-07-03T05:00:00.000Z","Open":650.77,"High":650.77,"Low":641.3,"Close":645.16,"Volume":18949000,"MarketCap":8442770000},{"Date":"2014-07-02T05:00:00.000Z","Open":641.04,"High":656.68,"Low":638.34,"Close":650.88,"Volume":25768200,"MarketCap":8314310000},{"Date":"2014-07-01T05:00:00.000Z","Open":641.39,"High":657.86,"Low":640.11,"Close":640.81,"Volume":38446300,"MarketCap":8316770000},{"Date":"2014-06-30T05:00:00.000Z","Open":602.62,"High":645.15,"Low":599.88,"Close":639.8,"Volume":46422400,"MarketCap":7812050000},{"Date":"2014-06-29T05:00:00.000Z","Open":596.33,"High":604.08,"Low":596.16,"Close":602.72,"Volume":8897470,"MarketCap":7728190000},{"Date":"2014-06-28T05:00:00.000Z","Open":599.08,"High":604.47,"Low":595.92,"Close":596.55,"Volume":13398100,"MarketCap":7761630000},{"Date":"2014-06-27T05:00:00.000Z","Open":581.3,"High":600.12,"Low":579.88,"Close":597.26,"Volume":20814600,"MarketCap":7527840000},{"Date":"2014-06-26T05:00:00.000Z","Open":566.14,"High":581.63,"Low":564.73,"Close":581.14,"Volume":14655900,"MarketCap":7329110000},{"Date":"2014-06-25T05:00:00.000Z","Open":581.81,"High":583.6,"Low":565.63,"Close":566.34,"Volume":20687700,"MarketCap":7529260000},{"Date":"2014-06-24T05:00:00.000Z","Open":593.97,"High":596.97,"Low":582.36,"Close":582.36,"Volume":14144900,"MarketCap":7683850000},{"Date":"2014-06-23T05:00:00.000Z","Open":602.16,"High":603.21,"Low":586.34,"Close":593.98,"Volume":14053800,"MarketCap":7787160000},{"Date":"2014-06-22T05:00:00.000Z","Open":595.9,"High":606,"Low":594.63,"Close":602.27,"Volume":10877700,"MarketCap":7703560000},{"Date":"2014-06-21T05:00:00.000Z","Open":593.68,"High":599.46,"Low":587.74,"Close":594.99,"Volume":9256290,"MarketCap":7672030000},{"Date":"2014-06-20T05:00:00.000Z","Open":597.4,"High":599.75,"Low":587.76,"Close":594.15,"Volume":18134100,"MarketCap":7717370000},{"Date":"2014-06-19T05:00:00.000Z","Open":608.07,"High":612.24,"Low":597.02,"Close":598.07,"Volume":12803800,"MarketCap":7852650000},{"Date":"2014-06-18T05:00:00.000Z","Open":609.77,"High":615.88,"Low":604.4,"Close":607.96,"Volume":17862000,"MarketCap":7872150000},{"Date":"2014-06-17T05:00:00.000Z","Open":591.59,"High":610.89,"Low":590.4,"Close":610.86,"Volume":18597300,"MarketCap":7634710000},{"Date":"2014-06-16T05:00:00.000Z","Open":592.65,"High":608.72,"Low":587.07,"Close":592.19,"Volume":28677500,"MarketCap":7645650000},{"Date":"2014-06-15T05:00:00.000Z","Open":575.93,"High":592.94,"Low":554.89,"Close":592.94,"Volume":23580900,"MarketCap":7427200000},{"Date":"2014-06-14T05:00:00.000Z","Open":600.75,"High":601.27,"Low":549.82,"Close":577.36,"Volume":38481200,"MarketCap":7744580000},{"Date":"2014-06-13T05:00:00.000Z","Open":585.7,"High":615.14,"Low":585.7,"Close":600.16,"Volume":35700700,"MarketCap":7548170000},{"Date":"2014-06-12T05:00:00.000Z","Open":633.43,"High":638.11,"Low":573.27,"Close":586.95,"Volume":50818800,"MarketCap":8160590000},{"Date":"2014-06-11T05:00:00.000Z","Open":653.19,"High":657.04,"Low":632.55,"Close":633.02,"Volume":25163800,"MarketCap":8412780000},{"Date":"2014-06-10T05:00:00.000Z","Open":650.04,"High":659.62,"Low":646.56,"Close":653.15,"Volume":17913400,"MarketCap":8369550000},{"Date":"2014-06-09T05:00:00.000Z","Open":655.64,"High":657.7,"Low":644.39,"Close":649.16,"Volume":19065400,"MarketCap":8439070000},{"Date":"2014-06-08T05:00:00.000Z","Open":654.99,"High":658.88,"Low":653.47,"Close":656.14,"Volume":8614190,"MarketCap":8428530000},{"Date":"2014-06-07T05:00:00.000Z","Open":653.52,"High":656.94,"Low":644.91,"Close":654.97,"Volume":15855300,"MarketCap":8407050000},{"Date":"2014-06-06T05:00:00.000Z","Open":659.28,"High":661.37,"Low":652.3,"Close":653.7,"Volume":18680100,"MarketCap":8478870000},{"Date":"2014-06-05T05:00:00.000Z","Open":641.07,"High":663.53,"Low":640.09,"Close":659.26,"Volume":29621300,"MarketCap":8242230000},{"Date":"2014-06-04T05:00:00.000Z","Open":666.77,"High":668.56,"Low":624.09,"Close":641.61,"Volume":37731500,"MarketCap":8569660000},{"Date":"2014-06-03T05:00:00.000Z","Open":660.55,"High":674.11,"Low":650.78,"Close":667.61,"Volume":40653700,"MarketCap":8486730000},{"Date":"2014-06-02T05:00:00.000Z","Open":629.64,"High":665.5,"Low":618.75,"Close":660.62,"Volume":45450200,"MarketCap":8086630000},{"Date":"2014-06-01T05:00:00.000Z","Open":623.69,"High":671.51,"Low":619.91,"Close":630.23,"Volume":45259100,"MarketCap":8007450000},{"Date":"2014-05-31T05:00:00.000Z","Open":615.69,"High":624.72,"Low":604.47,"Close":623.68,"Volume":15107100,"MarketCap":7902400000},{"Date":"2014-05-30T05:00:00.000Z","Open":568.18,"High":618.46,"Low":568.16,"Close":615.33,"Volume":31985400,"MarketCap":7290240000},{"Date":"2014-05-29T05:00:00.000Z","Open":576.33,"High":577.1,"Low":561.6,"Close":568.18,"Volume":18707800,"MarketCap":7392820000},{"Date":"2014-05-28T05:00:00.000Z","Open":571.91,"High":578.62,"Low":564.09,"Close":577.06,"Volume":19289000,"MarketCap":7333770000},{"Date":"2014-05-27T05:00:00.000Z","Open":582.59,"High":589.52,"Low":554.43,"Close":571.24,"Volume":38032000,"MarketCap":7468620000},{"Date":"2014-05-26T05:00:00.000Z","Open":571.39,"High":588.39,"Low":565.33,"Close":583.42,"Volume":29959800,"MarketCap":7322870000},{"Date":"2014-05-25T05:00:00.000Z","Open":525.23,"High":576.48,"Low":525.23,"Close":571.59,"Volume":47010300,"MarketCap":6729120000},{"Date":"2014-05-24T05:00:00.000Z","Open":521.05,"High":525.17,"Low":516.28,"Close":525.14,"Volume":11499300,"MarketCap":6673600000},{"Date":"2014-05-23T05:00:00.000Z","Open":525.72,"High":541.96,"Low":520.08,"Close":520.22,"Volume":34934700,"MarketCap":6731160000},{"Date":"2014-05-22T05:00:00.000Z","Open":492.05,"High":525.36,"Low":490.19,"Close":524.58,"Volume":33086500,"MarketCap":6297990000},{"Date":"2014-05-21T05:00:00.000Z","Open":485.8,"High":494.37,"Low":483.49,"Close":491.77,"Volume":14626000,"MarketCap":6215880000},{"Date":"2014-05-20T05:00:00.000Z","Open":446.31,"High":491.44,"Low":446.01,"Close":485.72,"Volume":40327500,"MarketCap":5708560000},{"Date":"2014-05-19T05:00:00.000Z","Open":446.08,"High":447.56,"Low":443.1,"Close":446.18,"Volume":6242620,"MarketCap":5703760000},{"Date":"2014-05-18T05:00:00.000Z","Open":448.7,"High":449.77,"Low":444.78,"Close":446.26,"Volume":2857830,"MarketCap":5735400000},{"Date":"2014-05-17T05:00:00.000Z","Open":448.12,"High":451.98,"Low":447.3,"Close":448.9,"Volume":2945790,"MarketCap":5725990000},{"Date":"2014-05-16T05:00:00.000Z","Open":447.39,"High":450.66,"Low":444.96,"Close":448.06,"Volume":6475100,"MarketCap":5714640000},{"Date":"2014-05-15T05:00:00.000Z","Open":444.14,"High":449.8,"Low":443.63,"Close":447.25,"Volume":7362980,"MarketCap":5671210000},{"Date":"2014-05-14T05:00:00.000Z","Open":440.59,"High":446.66,"Low":440.5,"Close":443.97,"Volume":9472960,"MarketCap":5624310000},{"Date":"2014-05-13T05:00:00.000Z","Open":441.53,"High":441.98,"Low":436.97,"Close":440.67,"Volume":7682670,"MarketCap":5634510000},{"Date":"2014-05-12T05:00:00.000Z","Open":438.3,"High":442.26,"Low":434.23,"Close":441.46,"Volume":7383770,"MarketCap":5591520000},{"Date":"2014-05-11T05:00:00.000Z","Open":453.92,"High":455.34,"Low":433.4,"Close":438.89,"Volume":12251700,"MarketCap":5789010000},{"Date":"2014-05-10T05:00:00.000Z","Open":450.46,"High":455.77,"Low":448.47,"Close":454.43,"Volume":6682600,"MarketCap":5742830000},{"Date":"2014-05-09T05:00:00.000Z","Open":440.18,"High":452.69,"Low":440.14,"Close":449.46,"Volume":10347900,"MarketCap":5609930000},{"Date":"2014-05-08T05:00:00.000Z","Open":438.68,"High":448.4,"Low":438.14,"Close":440.17,"Volume":9446580,"MarketCap":5588990000},{"Date":"2014-05-07T05:00:00.000Z","Open":429.34,"High":446.13,"Low":428.45,"Close":438.82,"Volume":18332200,"MarketCap":5468310000},{"Date":"2014-05-06T05:00:00.000Z","Open":433.36,"High":448.04,"Low":423.25,"Close":428.96,"Volume":12507300,"MarketCap":5517460000},{"Date":"2014-05-05T05:00:00.000Z","Open":434.78,"High":440.97,"Low":427.62,"Close":433.48,"Volume":10004800,"MarketCap":5534140000},{"Date":"2014-05-04T05:00:00.000Z","Open":438.52,"High":439.77,"Low":430.05,"Close":436.4,"Volume":5621260,"MarketCap":5580030000},{"Date":"2014-05-03T05:00:00.000Z","Open":449.4,"High":449.4,"Low":430.68,"Close":437.76,"Volume":9849640,"MarketCap":5716960000},{"Date":"2014-05-02T05:00:00.000Z","Open":457.36,"High":457.93,"Low":443.4,"Close":449.38,"Volume":10394200,"MarketCap":5816390000},{"Date":"2014-05-01T05:00:00.000Z","Open":447.63,"High":460.61,"Low":447.63,"Close":457.76,"Volume":12871800,"MarketCap":5690670000},{"Date":"2014-04-30T05:00:00.000Z","Open":446.89,"High":451.1,"Low":436.7,"Close":447.64,"Volume":15244900,"MarketCap":5679680000},{"Date":"2014-04-29T05:00:00.000Z","Open":439.98,"High":451.64,"Low":435.18,"Close":447.21,"Volume":16401400,"MarketCap":5590030000},{"Date":"2014-04-28T05:00:00.000Z","Open":430.72,"High":447.53,"Low":422.94,"Close":440.29,"Volume":23876600,"MarketCap":5470650000},{"Date":"2014-04-27T05:00:00.000Z","Open":457.24,"High":459.33,"Low":436.39,"Close":436.39,"Volume":10949500,"MarketCap":5805530000},{"Date":"2014-04-26T05:00:00.000Z","Open":461.7,"High":464.54,"Low":449.1,"Close":458.6,"Volume":12214600,"MarketCap":5860330000},{"Date":"2014-04-25T05:00:00.000Z","Open":500.09,"High":500.3,"Low":442.95,"Close":461.45,"Volume":46856500,"MarketCap":6345230000},{"Date":"2014-04-24T05:00:00.000Z","Open":490.82,"High":500.46,"Low":482.95,"Close":500.46,"Volume":13009400,"MarketCap":6225860000},{"Date":"2014-04-23T05:00:00.000Z","Open":488.36,"High":493.25,"Low":485.82,"Close":491.3,"Volume":9814530,"MarketCap":6192560000},{"Date":"2014-04-22T05:00:00.000Z","Open":495.45,"High":503.22,"Low":487.58,"Close":487.92,"Volume":11670900,"MarketCap":6280640000},{"Date":"2014-04-21T05:00:00.000Z","Open":497.74,"High":510.57,"Low":493.2,"Close":495.77,"Volume":15171400,"MarketCap":6307460000},{"Date":"2014-04-20T05:00:00.000Z","Open":501.75,"High":510.87,"Low":490.84,"Close":498.17,"Volume":12103100,"MarketCap":6356070000},{"Date":"2014-04-19T05:00:00.000Z","Open":479.58,"High":503.56,"Low":470.56,"Close":501.56,"Volume":19588200,"MarketCap":6073340000},{"Date":"2014-04-18T05:00:00.000Z","Open":495.8,"High":498.6,"Low":472.74,"Close":479.64,"Volume":19042400,"MarketCap":6276700000},{"Date":"2014-04-17T05:00:00.000Z","Open":529.07,"High":533.52,"Low":484.87,"Close":495.96,"Volume":34025500,"MarketCap":6695650000},{"Date":"2014-04-16T05:00:00.000Z","Open":522.18,"High":542.38,"Low":502.78,"Close":527.39,"Volume":56480100,"MarketCap":6606460000},{"Date":"2014-04-15T05:00:00.000Z","Open":458.37,"High":519,"Low":453.54,"Close":515.59,"Volume":49561000,"MarketCap":5797070000},{"Date":"2014-04-14T05:00:00.000Z","Open":414.83,"High":469.75,"Low":407.37,"Close":458.79,"Volume":50730200,"MarketCap":5244350000},{"Date":"2014-04-13T05:00:00.000Z","Open":421.46,"High":427.4,"Low":395.25,"Close":414.06,"Volume":22493500,"MarketCap":5326230000},{"Date":"2014-04-12T05:00:00.000Z","Open":420.89,"High":439.61,"Low":415.79,"Close":421.12,"Volume":19226500,"MarketCap":5317310000},{"Date":"2014-04-11T05:00:00.000Z","Open":363.71,"High":429.77,"Low":351.27,"Close":420.95,"Volume":62562800,"MarketCap":4593400000},{"Date":"2014-04-10T05:00:00.000Z","Open":442.26,"High":443.37,"Low":358.73,"Close":365.18,"Volume":55868300,"MarketCap":5583670000},{"Date":"2014-04-09T05:00:00.000Z","Open":453.18,"High":455.73,"Low":441.93,"Close":442.73,"Volume":13204400,"MarketCap":5719730000},{"Date":"2014-04-08T05:00:00.000Z","Open":447.61,"High":457.42,"Low":446.11,"Close":453.09,"Volume":10921600,"MarketCap":5648000000},{"Date":"2014-04-07T05:00:00.000Z","Open":461.47,"High":462.56,"Low":445.12,"Close":449.42,"Volume":15616600,"MarketCap":5821160000},{"Date":"2014-04-06T05:00:00.000Z","Open":463.4,"High":466.32,"Low":452.97,"Close":460.5,"Volume":10241400,"MarketCap":5843670000},{"Date":"2014-04-05T05:00:00.000Z","Open":446.68,"High":463.57,"Low":444.2,"Close":461.91,"Volume":13404500,"MarketCap":5630890000},{"Date":"2014-04-04T05:00:00.000Z","Open":445.66,"High":454.65,"Low":429.09,"Close":447.53,"Volume":22925500,"MarketCap":5615980000},{"Date":"2014-04-03T05:00:00.000Z","Open":436.44,"High":449.56,"Low":414.89,"Close":444.72,"Volume":40765500,"MarketCap":5497550000},{"Date":"2014-04-02T05:00:00.000Z","Open":479.14,"High":495.05,"Low":431.27,"Close":437.14,"Volume":49647600,"MarketCap":6032970000},{"Date":"2014-04-01T05:00:00.000Z","Open":457,"High":495.34,"Low":457,"Close":478.38,"Volume":35685800,"MarketCap":5752280000},{"Date":"2014-03-31T05:00:00.000Z","Open":462.3,"High":483.02,"Low":443.37,"Close":457,"Volume":28254000,"MarketCap":5816910000},{"Date":"2014-03-30T05:00:00.000Z","Open":492.37,"High":492.37,"Low":444.18,"Close":460.27,"Volume":42958300,"MarketCap":6193560000},{"Date":"2014-03-29T05:00:00.000Z","Open":501.71,"High":504.86,"Low":489.73,"Close":491.17,"Volume":11147100,"MarketCap":6308890000},{"Date":"2014-03-28T05:00:00.000Z","Open":477.14,"High":526.02,"Low":473.23,"Close":495.67,"Volume":58828300,"MarketCap":5997850000},{"Date":"2014-03-27T05:00:00.000Z","Open":580.26,"High":580.56,"Low":471.24,"Close":471.24,"Volume":62225400,"MarketCap":7291520000},{"Date":"2014-03-26T05:00:00.000Z","Open":583.48,"High":590.03,"Low":570.96,"Close":580.83,"Volume":16401100,"MarketCap":7329720000},{"Date":"2014-03-25T05:00:00.000Z","Open":585.03,"High":585.44,"Low":572.61,"Close":583.92,"Volume":14020100,"MarketCap":7346810000},{"Date":"2014-03-24T05:00:00.000Z","Open":562.51,"High":586.56,"Low":551.77,"Close":583.41,"Volume":22706900,"MarketCap":7061380000},{"Date":"2014-03-23T05:00:00.000Z","Open":565.76,"High":570.24,"Low":560.88,"Close":561.27,"Volume":9288400,"MarketCap":7099230000},{"Date":"2014-03-22T05:00:00.000Z","Open":571.18,"High":572.55,"Low":554.39,"Close":565.04,"Volume":17360700,"MarketCap":7164770000},{"Date":"2014-03-21T05:00:00.000Z","Open":588.29,"High":604.59,"Low":561.81,"Close":571.49,"Volume":38414100,"MarketCap":7376710000},{"Date":"2014-03-20T05:00:00.000Z","Open":609.75,"High":609.75,"Low":587.49,"Close":588.77,"Volume":20572900,"MarketCap":7642910000},{"Date":"2014-03-19T05:00:00.000Z","Open":613.9,"High":622,"Low":609.1,"Close":609.89,"Volume":14228900,"MarketCap":7692450000},{"Date":"2014-03-18T05:00:00.000Z","Open":621.84,"High":622.39,"Low":603.8,"Close":614.83,"Volume":24011500,"MarketCap":7789810000},{"Date":"2014-03-17T05:00:00.000Z","Open":630.92,"High":632.68,"Low":616.86,"Close":622.37,"Volume":14648200,"MarketCap":7901040000},{"Date":"2014-03-16T05:00:00.000Z","Open":636.5,"High":637.52,"Low":628.11,"Close":631.11,"Volume":5277290,"MarketCap":7968200000},{"Date":"2014-03-15T05:00:00.000Z","Open":629.37,"High":639.14,"Low":627.3,"Close":636.12,"Volume":4342080,"MarketCap":7876360000},{"Date":"2014-03-14T05:00:00.000Z","Open":638.14,"High":639.53,"Low":627.21,"Close":628.8,"Volume":11913800,"MarketCap":7983980000},{"Date":"2014-03-13T05:00:00.000Z","Open":633.62,"High":644.2,"Low":630.85,"Close":638.14,"Volume":11634900,"MarketCap":7924860000},{"Date":"2014-03-12T05:00:00.000Z","Open":631.91,"High":648.03,"Low":629.51,"Close":632.1,"Volume":18621200,"MarketCap":7900600000},{"Date":"2014-03-11T05:00:00.000Z","Open":627.95,"High":638.42,"Low":618.84,"Close":634.11,"Volume":11732500,"MarketCap":7848450000},{"Date":"2014-03-10T05:00:00.000Z","Open":636.33,"High":644.76,"Low":615.02,"Close":627.79,"Volume":20639800,"MarketCap":7950820000},{"Date":"2014-03-09T06:00:00.000Z","Open":616.31,"High":643.95,"Low":612.35,"Close":636.96,"Volume":15396500,"MarketCap":7697910000},{"Date":"2014-03-08T06:00:00.000Z","Open":629.66,"High":635.14,"Low":604.46,"Close":617.45,"Volume":18654200,"MarketCap":7862010000},{"Date":"2014-03-07T06:00:00.000Z","Open":664.31,"High":665.34,"Low":616.35,"Close":629.15,"Volume":34150800,"MarketCap":8291900000},{"Date":"2014-03-06T06:00:00.000Z","Open":664.52,"High":669.77,"Low":649.79,"Close":663.86,"Volume":16068100,"MarketCap":8291650000},{"Date":"2014-03-05T06:00:00.000Z","Open":666.24,"High":674.28,"Low":646.28,"Close":665.51,"Volume":22461900,"MarketCap":8310510000},{"Date":"2014-03-04T06:00:00.000Z","Open":668.24,"High":696.22,"Low":655.68,"Close":666.78,"Volume":55344600,"MarketCap":8332950000},{"Date":"2014-03-03T06:00:00.000Z","Open":562.56,"High":702.91,"Low":560.52,"Close":667.76,"Volume":96056900,"MarketCap":7013060000},{"Date":"2014-03-02T06:00:00.000Z","Open":567.23,"High":570.48,"Low":553.27,"Close":559.79,"Volume":7950760,"MarketCap":7069290000},{"Date":"2014-03-01T06:00:00.000Z","Open":549.92,"High":573.38,"Low":539.29,"Close":565.61,"Volume":18668100,"MarketCap":6851590000},{"Date":"2014-02-28T06:00:00.000Z","Open":579.7,"High":584.14,"Low":545.17,"Close":549.26,"Volume":28076100,"MarketCap":7219990000},{"Date":"2014-02-27T06:00:00.000Z","Open":581.65,"High":594.05,"Low":566.62,"Close":578.77,"Volume":25540800,"MarketCap":7241560000},{"Date":"2014-02-26T06:00:00.000Z","Open":537.04,"High":603.8,"Low":532.58,"Close":582.69,"Volume":64642700,"MarketCap":6683680000},{"Date":"2014-02-25T06:00:00.000Z","Open":540.24,"High":541.38,"Low":420.41,"Close":538.71,"Volume":126314000,"MarketCap":6721330000},{"Date":"2014-02-24T06:00:00.000Z","Open":606.04,"High":607.61,"Low":538.7,"Close":546.32,"Volume":57893900,"MarketCap":7537080000},{"Date":"2014-02-23T06:00:00.000Z","Open":606.47,"High":639.91,"Low":599.7,"Close":605.82,"Volume":31434400,"MarketCap":7539890000},{"Date":"2014-02-22T06:00:00.000Z","Open":574.24,"High":614.48,"Low":558.58,"Close":605.42,"Volume":31254000,"MarketCap":7136600000},{"Date":"2014-02-21T06:00:00.000Z","Open":556.88,"High":582.96,"Low":530.47,"Close":574.16,"Volume":47308100,"MarketCap":6918730000},{"Date":"2014-02-20T06:00:00.000Z","Open":623.09,"High":627.73,"Low":556.14,"Close":556.14,"Volume":46905000,"MarketCap":7738580000},{"Date":"2014-02-19T06:00:00.000Z","Open":625.97,"High":631.77,"Low":618.7,"Close":623.03,"Volume":13897800,"MarketCap":7771210000},{"Date":"2014-02-18T06:00:00.000Z","Open":627.16,"High":645.76,"Low":612.54,"Close":626.6,"Volume":20015100,"MarketCap":7783430000},{"Date":"2014-02-17T06:00:00.000Z","Open":614.23,"High":656.95,"Low":607.31,"Close":626.27,"Volume":31948400,"MarketCap":7620580000},{"Date":"2014-02-16T06:00:00.000Z","Open":651.3,"High":665.1,"Low":584.17,"Close":616.63,"Volume":40061700,"MarketCap":8077340000},{"Date":"2014-02-15T06:00:00.000Z","Open":660.9,"High":661.84,"Low":632.84,"Close":650.92,"Volume":26709200,"MarketCap":8193290000},{"Date":"2014-02-14T06:00:00.000Z","Open":601.17,"High":691.72,"Low":541.04,"Close":661.99,"Volume":102506000,"MarketCap":7449940000},{"Date":"2014-02-13T06:00:00.000Z","Open":651.08,"High":657.99,"Low":601.91,"Close":605.24,"Volume":38588100,"MarketCap":8065550000},{"Date":"2014-02-12T06:00:00.000Z","Open":672.38,"High":672.9,"Low":643.04,"Close":651.72,"Volume":25367600,"MarketCap":8326420000},{"Date":"2014-02-11T06:00:00.000Z","Open":683.5,"High":712.46,"Low":636.66,"Close":672.17,"Volume":72745200,"MarketCap":8461320000},{"Date":"2014-02-10T06:00:00.000Z","Open":681.32,"High":703.71,"Low":550.5,"Close":681.03,"Volume":112758000,"MarketCap":8431680000},{"Date":"2014-02-09T06:00:00.000Z","Open":671.46,"High":712.27,"Low":655.25,"Close":682.9,"Volume":39311400,"MarketCap":8307340000},{"Date":"2014-02-08T06:00:00.000Z","Open":699.57,"High":721.82,"Low":661.87,"Close":673.92,"Volume":38742600,"MarketCap":8651930000},{"Date":"2014-02-07T06:00:00.000Z","Open":783.2,"High":783.2,"Low":654.35,"Close":712.4,"Volume":113643000,"MarketCap":9683190000},{"Date":"2014-02-06T06:00:00.000Z","Open":815.59,"High":819.81,"Low":770.59,"Close":781.55,"Volume":50108700,"MarketCap":10079900000},{"Date":"2014-02-05T06:00:00.000Z","Open":829.96,"High":837.32,"Low":811.91,"Close":811.91,"Volume":22395100,"MarketCap":10254100000},{"Date":"2014-02-04T06:00:00.000Z","Open":823.77,"High":840.17,"Low":820.94,"Close":827.96,"Volume":16609700,"MarketCap":10174000000},{"Date":"2014-02-03T06:00:00.000Z","Open":824.08,"High":826.48,"Low":807.22,"Close":823.83,"Volume":13940100,"MarketCap":10174100000},{"Date":"2014-02-02T06:00:00.000Z","Open":832.9,"High":844.72,"Low":820.67,"Close":825.37,"Volume":11300900,"MarketCap":10279200000},{"Date":"2014-02-01T06:00:00.000Z","Open":828.61,"High":853.52,"Low":827.11,"Close":832.58,"Volume":19668700,"MarketCap":10222300000},{"Date":"2014-01-31T06:00:00.000Z","Open":818.43,"High":831.87,"Low":812.6,"Close":829.92,"Volume":17107900,"MarketCap":10092900000},{"Date":"2014-01-30T06:00:00.000Z","Open":826.02,"High":830.5,"Low":799.06,"Close":819.03,"Volume":29918200,"MarketCap":10182900000},{"Date":"2014-01-29T06:00:00.000Z","Open":809.96,"High":836.87,"Low":809.85,"Close":826,"Volume":17984400,"MarketCap":9981850000},{"Date":"2014-01-28T06:00:00.000Z","Open":774.02,"High":832.5,"Low":766.98,"Close":812.51,"Volume":44875500,"MarketCap":9535950000},{"Date":"2014-01-27T06:00:00.000Z","Open":884.6,"High":893,"Low":757.11,"Close":771.39,"Volume":49233600,"MarketCap":10894400000},{"Date":"2014-01-26T06:00:00.000Z","Open":853.68,"High":897.02,"Low":844.86,"Close":885.28,"Volume":32224300,"MarketCap":10510400000},{"Date":"2014-01-25T06:00:00.000Z","Open":796.24,"High":861.45,"Low":792.96,"Close":853.61,"Volume":24303900,"MarketCap":9799920000},{"Date":"2014-01-24T06:00:00.000Z","Open":822.43,"High":822.43,"Low":783.58,"Close":797.07,"Volume":34912000,"MarketCap":10118400000},{"Date":"2014-01-23T06:00:00.000Z","Open":845.46,"High":851.57,"Low":819.32,"Close":822.04,"Volume":15607100,"MarketCap":10398000000},{"Date":"2014-01-22T06:00:00.000Z","Open":867.21,"High":870.15,"Low":837.36,"Close":845.59,"Volume":18453700,"MarketCap":10661400000},{"Date":"2014-01-21T06:00:00.000Z","Open":869.65,"High":881.2,"Low":855.93,"Close":863.91,"Volume":18997300,"MarketCap":10687700000},{"Date":"2014-01-20T06:00:00.000Z","Open":871.39,"High":886.39,"Low":853.87,"Close":870.2,"Volume":27652700,"MarketCap":10704800000},{"Date":"2014-01-19T06:00:00.000Z","Open":839.66,"High":870.96,"Low":825.53,"Close":870.96,"Volume":24365700,"MarketCap":10311500000},{"Date":"2014-01-18T06:00:00.000Z","Open":816.07,"High":841.49,"Low":816.07,"Close":840,"Volume":18052700,"MarketCap":10018200000},{"Date":"2014-01-17T06:00:00.000Z","Open":834.49,"High":842.91,"Low":797.63,"Close":814.64,"Volume":39031700,"MarketCap":10241200000},{"Date":"2014-01-16T06:00:00.000Z","Open":860.29,"High":866.16,"Low":835.63,"Close":835.63,"Volume":19149300,"MarketCap":10553800000},{"Date":"2014-01-15T06:00:00.000Z","Open":833.12,"High":872.81,"Low":830.86,"Close":860.9,"Volume":28107200,"MarketCap":10216700000},{"Date":"2014-01-14T06:00:00.000Z","Open":843.17,"High":855.69,"Low":825.66,"Close":833.27,"Volume":20829800,"MarketCap":10336500000},{"Date":"2014-01-13T06:00:00.000Z","Open":860.19,"High":861.29,"Low":806.05,"Close":841.2,"Volume":45580900,"MarketCap":10541500000},{"Date":"2014-01-12T06:00:00.000Z","Open":919.6,"High":928.52,"Low":851.17,"Close":863.22,"Volume":39623500,"MarketCap":11264800000},{"Date":"2014-01-11T06:00:00.000Z","Open":867.32,"High":921.48,"Low":861.72,"Close":913.95,"Volume":44754200,"MarketCap":10619900000},{"Date":"2014-01-10T06:00:00.000Z","Open":846.69,"High":871.19,"Low":822.6,"Close":868.48,"Volume":31876800,"MarketCap":10363300000},{"Date":"2014-01-09T06:00:00.000Z","Open":841.47,"High":864.36,"Low":804.14,"Close":846.86,"Volume":59998600,"MarketCap":10295100000},{"Date":"2014-01-08T06:00:00.000Z","Open":795.99,"High":870.68,"Low":776.18,"Close":842.72,"Volume":74175600,"MarketCap":9734800000},{"Date":"2014-01-07T06:00:00.000Z","Open":946.49,"High":965.74,"Low":802,"Close":802,"Volume":81311700,"MarketCap":11571400000},{"Date":"2014-01-06T06:00:00.000Z","Open":936.05,"High":1017.12,"Low":905.71,"Close":953.29,"Volume":85565700,"MarketCap":11410400000},{"Date":"2014-01-05T06:00:00.000Z","Open":858.55,"High":952.4,"Low":854.52,"Close":933.53,"Volume":72898500,"MarketCap":10465700000},{"Date":"2014-01-04T06:00:00.000Z","Open":823.27,"High":859.51,"Low":801.67,"Close":859.51,"Volume":38005000,"MarketCap":10035600000},{"Date":"2014-01-03T06:00:00.000Z","Open":802.85,"High":834.15,"Low":789.12,"Close":818.72,"Volume":37810100,"MarketCap":9786680000},{"Date":"2014-01-02T06:00:00.000Z","Open":773.44,"High":820.31,"Low":767.21,"Close":802.39,"Volume":38489500,"MarketCap":9428180000},{"Date":"2014-01-01T06:00:00.000Z","Open":754.97,"High":775.35,"Low":754.97,"Close":771.4,"Volume":22489400,"MarketCap":9203030000},{"Date":"2013-12-31T06:00:00.000Z","Open":760.32,"High":760.58,"Low":738.17,"Close":754.01,"Volume":20897300,"MarketCap":9268240000},{"Date":"2013-12-30T06:00:00.000Z","Open":741.35,"High":766.6,"Low":740.24,"Close":756.13,"Volume":20707700,"MarketCap":9037000000},{"Date":"2013-12-29T06:00:00.000Z","Open":728.05,"High":748.61,"Low":714.44,"Close":745.05,"Volume":19011300,"MarketCap":8872600000},{"Date":"2013-12-28T06:00:00.000Z","Open":737.98,"High":747.06,"Low":705.35,"Close":727.83,"Volume":32505800,"MarketCap":8990850000},{"Date":"2013-12-27T06:00:00.000Z","Open":763.28,"High":777.51,"Low":713.6,"Close":735.07,"Volume":46862700,"MarketCap":9295570000},{"Date":"2013-12-26T06:00:00.000Z","Open":683.94,"High":777.75,"Low":683.94,"Close":761.98,"Volume":null,"MarketCap":8326270000},{"Date":"2013-12-25T06:00:00.000Z","Open":666.31,"High":682.7,"Low":649.48,"Close":682.21,"Volume":null,"MarketCap":8108930000},{"Date":"2013-12-24T06:00:00.000Z","Open":672.36,"High":684.39,"Low":645.71,"Close":665.58,"Volume":null,"MarketCap":8179730000},{"Date":"2013-12-23T06:00:00.000Z","Open":613.06,"High":680.91,"Low":611.04,"Close":673.41,"Volume":null,"MarketCap":7455670000},{"Date":"2013-12-22T06:00:00.000Z","Open":601.78,"High":666.74,"Low":585.64,"Close":617.18,"Volume":null,"MarketCap":7315940000},{"Date":"2013-12-21T06:00:00.000Z","Open":619.9,"High":654.27,"Low":579.17,"Close":605.66,"Volume":null,"MarketCap":7533740000},{"Date":"2013-12-20T06:00:00.000Z","Open":694.22,"High":729.16,"Low":595.33,"Close":625.32,"Volume":null,"MarketCap":8433870000},{"Date":"2013-12-19T06:00:00.000Z","Open":519.06,"High":707.23,"Low":502.89,"Close":691.96,"Volume":null,"MarketCap":6302970000},{"Date":"2013-12-18T06:00:00.000Z","Open":678.2,"High":679.32,"Low":420.51,"Close":522.7,"Volume":null,"MarketCap":8232040000},{"Date":"2013-12-17T06:00:00.000Z","Open":706.37,"High":754.83,"Low":630.88,"Close":682.12,"Volume":null,"MarketCap":8570390000},{"Date":"2013-12-16T06:00:00.000Z","Open":880.33,"High":882.25,"Low":668.25,"Close":705.97,"Volume":null,"MarketCap":10676600000},{"Date":"2013-12-15T06:00:00.000Z","Open":875.29,"High":886.16,"Low":825,"Close":876.12,"Volume":null,"MarketCap":10611600000},{"Date":"2013-12-14T06:00:00.000Z","Open":899.85,"High":904.65,"Low":858.36,"Close":872.6,"Volume":null,"MarketCap":10904900000},{"Date":"2013-12-13T06:00:00.000Z","Open":874.98,"High":941.79,"Low":860.05,"Close":892.58,"Volume":null,"MarketCap":10599700000},{"Date":"2013-12-12T06:00:00.000Z","Open":882.78,"High":901.94,"Low":844.95,"Close":873.26,"Volume":null,"MarketCap":10690600000},{"Date":"2013-12-11T06:00:00.000Z","Open":989.07,"High":1001.58,"Low":834.23,"Close":878.48,"Volume":null,"MarketCap":11973700000},{"Date":"2013-12-10T06:00:00.000Z","Open":892.32,"High":997.23,"Low":892.32,"Close":988.51,"Volume":null,"MarketCap":10798200000},{"Date":"2013-12-09T06:00:00.000Z","Open":793.8,"High":921.93,"Low":780.9,"Close":893.19,"Volume":null,"MarketCap":9602480000},{"Date":"2013-12-08T06:00:00.000Z","Open":697.31,"High":802.51,"Low":670.88,"Close":795.87,"Volume":null,"MarketCap":8431860000},{"Date":"2013-12-07T06:00:00.000Z","Open":835.32,"High":854.64,"Low":640.22,"Close":698.23,"Volume":null,"MarketCap":10096600000},{"Date":"2013-12-06T06:00:00.000Z","Open":1042.38,"High":1042.38,"Low":829.45,"Close":829.45,"Volume":null,"MarketCap":12593900000},{"Date":"2013-12-05T06:00:00.000Z","Open":1152.73,"High":1154.36,"Low":897.11,"Close":1045.11,"Volume":null,"MarketCap":13922300000},{"Date":"2013-12-04T06:00:00.000Z","Open":1077.58,"High":1156.12,"Low":1070.16,"Close":1151.17,"Volume":null,"MarketCap":13010000000},{"Date":"2013-12-03T06:00:00.000Z","Open":1046.4,"High":1096,"Low":1011.21,"Close":1078.28,"Volume":null,"MarketCap":12628300000},{"Date":"2013-12-02T06:00:00.000Z","Open":951.42,"High":1055.42,"Low":938.41,"Close":1043.33,"Volume":null,"MarketCap":11478300000},{"Date":"2013-12-01T06:00:00.000Z","Open":1128.92,"High":1133.08,"Low":801.82,"Close":955.85,"Volume":null,"MarketCap":13614300000},{"Date":"2013-11-30T06:00:00.000Z","Open":1129.37,"High":1156.14,"Low":1106.61,"Close":1129.43,"Volume":null,"MarketCap":13614700000},{"Date":"2013-11-29T06:00:00.000Z","Open":1042.01,"High":1146.97,"Low":1000.64,"Close":1131.97,"Volume":null,"MarketCap":12557100000},{"Date":"2013-11-28T06:00:00.000Z","Open":1003.38,"High":1077.56,"Low":962.17,"Close":1031.95,"Volume":null,"MarketCap":12087000000},{"Date":"2013-11-27T06:00:00.000Z","Open":923.85,"High":1001.96,"Low":891.68,"Close":1001.96,"Volume":null,"MarketCap":11124900000},{"Date":"2013-11-26T06:00:00.000Z","Open":805.73,"High":928.54,"Low":800.8,"Close":928.1,"Volume":null,"MarketCap":9699360000},{"Date":"2013-11-25T06:00:00.000Z","Open":773.02,"High":810.68,"Low":754.43,"Close":799.11,"Volume":null,"MarketCap":9302270000},{"Date":"2013-11-24T06:00:00.000Z","Open":795.63,"High":807.36,"Low":722.87,"Close":774.25,"Volume":null,"MarketCap":9570990000},{"Date":"2013-11-23T06:00:00.000Z","Open":771.7,"High":844.97,"Low":771.7,"Close":797.82,"Volume":null,"MarketCap":9279850000},{"Date":"2013-11-22T06:00:00.000Z","Open":724.07,"High":780.85,"Low":668.13,"Close":771.44,"Volume":null,"MarketCap":8703970000},{"Date":"2013-11-21T06:00:00.000Z","Open":594.32,"High":733.4,"Low":577.29,"Close":722.43,"Volume":null,"MarketCap":7142030000},{"Date":"2013-11-20T06:00:00.000Z","Open":577.98,"High":599.65,"Low":448.45,"Close":590.83,"Volume":null,"MarketCap":6943300000},{"Date":"2013-11-19T06:00:00.000Z","Open":712.76,"High":806.11,"Low":456.39,"Close":584.61,"Volume":null,"MarketCap":8559550000},{"Date":"2013-11-18T06:00:00.000Z","Open":496.58,"High":703.78,"Low":494.94,"Close":703.56,"Volume":null,"MarketCap":5961500000},{"Date":"2013-11-17T06:00:00.000Z","Open":440.96,"High":500.58,"Low":440.24,"Close":492.11,"Volume":null,"MarketCap":5291730000},{"Date":"2013-11-16T06:00:00.000Z","Open":417.28,"High":450.26,"Low":415.57,"Close":440.22,"Volume":null,"MarketCap":5005530000},{"Date":"2013-11-15T06:00:00.000Z","Open":419.41,"High":437.89,"Low":396.11,"Close":417.95,"Volume":null,"MarketCap":5029340000},{"Date":"2013-11-14T06:00:00.000Z","Open":406.41,"High":425.9,"Low":395.19,"Close":420.2,"Volume":null,"MarketCap":4871600000},{"Date":"2013-11-13T06:00:00.000Z","Open":360.97,"High":414.05,"Low":359.8,"Close":407.37,"Volume":null,"MarketCap":4325400000},{"Date":"2013-11-12T06:00:00.000Z","Open":343.06,"High":362.81,"Low":342.8,"Close":360.33,"Volume":null,"MarketCap":4109060000},{"Date":"2013-11-11T06:00:00.000Z","Open":325.41,"High":351.27,"Low":311.78,"Close":342.44,"Volume":null,"MarketCap":3896130000},{"Date":"2013-11-10T06:00:00.000Z","Open":348.82,"High":350.7,"Low":277.24,"Close":326.62,"Volume":null,"MarketCap":4174930000},{"Date":"2013-11-09T06:00:00.000Z","Open":338.58,"High":370.82,"Low":319.71,"Close":339.11,"Volume":null,"MarketCap":4051120000},{"Date":"2013-11-08T06:00:00.000Z","Open":297.85,"High":338.66,"Low":296.93,"Close":338.11,"Volume":null,"MarketCap":3562790000},{"Date":"2013-11-07T06:00:00.000Z","Open":261.68,"High":304.17,"Low":261.55,"Close":296.41,"Volume":null,"MarketCap":3129190000},{"Date":"2013-11-06T06:00:00.000Z","Open":244.78,"High":263,"Low":244.78,"Close":262.5,"Volume":null,"MarketCap":2926100000},{"Date":"2013-11-05T06:00:00.000Z","Open":229.21,"High":250.66,"Low":226.22,"Close":245.24,"Volume":null,"MarketCap":2738980000},{"Date":"2013-11-04T06:00:00.000Z","Open":214.66,"High":231.01,"Low":213.94,"Close":229.1,"Volume":null,"MarketCap":2564070000},{"Date":"2013-11-03T05:00:00.000Z","Open":205.99,"High":215.05,"Low":203.99,"Close":215.05,"Volume":null,"MarketCap":2459520000},{"Date":"2013-11-02T05:00:00.000Z","Open":205.81,"High":207.76,"Low":201.65,"Close":206.22,"Volume":null,"MarketCap":2456330000},{"Date":"2013-11-01T05:00:00.000Z","Open":203.9,"High":206.65,"Low":202.13,"Close":206.18,"Volume":null,"MarketCap":2432470000},{"Date":"2013-10-31T05:00:00.000Z","Open":199.83,"High":205.18,"Low":198.85,"Close":204,"Volume":null,"MarketCap":2382870000},{"Date":"2013-10-30T05:00:00.000Z","Open":204.39,"High":209.16,"Low":199.97,"Close":199.97,"Volume":null,"MarketCap":2436240000},{"Date":"2013-10-29T05:00:00.000Z","Open":198.55,"High":204.79,"Low":198.55,"Close":204.39,"Volume":null,"MarketCap":2365840000},{"Date":"2013-10-28T05:00:00.000Z","Open":196.21,"High":198.62,"Low":192.06,"Close":198.55,"Volume":null,"MarketCap":2337100000},{"Date":"2013-10-27T05:00:00.000Z","Open":176.6,"High":196.44,"Low":176.6,"Close":196.44,"Volume":null,"MarketCap":2102730000},{"Date":"2013-10-26T05:00:00.000Z","Open":187.45,"High":188.41,"Low":175.75,"Close":177.32,"Volume":null,"MarketCap":2231070000},{"Date":"2013-10-25T05:00:00.000Z","Open":197.69,"High":198.87,"Low":168.5,"Close":186.69,"Volume":null,"MarketCap":2351780000},{"Date":"2013-10-24T05:00:00.000Z","Open":214.3,"High":217.42,"Low":168.52,"Close":198.23,"Volume":null,"MarketCap":2548230000},{"Date":"2013-10-23T05:00:00.000Z","Open":193.36,"High":213.62,"Low":192.38,"Close":213.62,"Volume":null,"MarketCap":2298160000},{"Date":"2013-10-22T05:00:00.000Z","Open":182.65,"High":196.27,"Low":182.65,"Close":193.76,"Volume":null,"MarketCap":2169750000},{"Date":"2013-10-21T05:00:00.000Z","Open":174.8,"High":184.82,"Low":174.8,"Close":182.21,"Volume":null,"MarketCap":2075580000},{"Date":"2013-10-20T05:00:00.000Z","Open":171.66,"High":174.91,"Low":168.95,"Close":174.61,"Volume":null,"MarketCap":2037440000},{"Date":"2013-10-19T05:00:00.000Z","Open":155.91,"High":177.48,"Low":155.7,"Close":172.42,"Volume":null,"MarketCap":1849630000},{"Date":"2013-10-18T05:00:00.000Z","Open":146.37,"High":155.96,"Low":145.57,"Close":155.96,"Volume":null,"MarketCap":1735750000},{"Date":"2013-10-17T05:00:00.000Z","Open":142.41,"High":147.42,"Low":142.41,"Close":146.25,"Volume":null,"MarketCap":1688200000},{"Date":"2013-10-16T05:00:00.000Z","Open":145.65,"High":152.23,"Low":142.43,"Close":142.55,"Volume":null,"MarketCap":1725840000},{"Date":"2013-10-15T05:00:00.000Z","Open":140.77,"High":145.39,"Low":139.13,"Close":145.24,"Volume":null,"MarketCap":1667100000},{"Date":"2013-10-14T05:00:00.000Z","Open":139.27,"High":144.12,"Low":138.9,"Close":140.52,"Volume":null,"MarketCap":1648470000},{"Date":"2013-10-13T05:00:00.000Z","Open":135.19,"High":138.66,"Low":134.55,"Close":138.13,"Volume":null,"MarketCap":1599430000},{"Date":"2013-10-12T05:00:00.000Z","Open":130.9,"High":135.66,"Low":130.56,"Close":135.19,"Volume":null,"MarketCap":1547970000},{"Date":"2013-10-11T05:00:00.000Z","Open":130.75,"High":131.81,"Low":129.64,"Close":130.9,"Volume":null,"MarketCap":1545600000},{"Date":"2013-10-10T05:00:00.000Z","Open":130.67,"High":131.5,"Low":129.26,"Close":130.59,"Volume":null,"MarketCap":1544020000},{"Date":"2013-10-09T05:00:00.000Z","Open":125.85,"High":131.75,"Low":125.58,"Close":130.69,"Volume":null,"MarketCap":1486510000},{"Date":"2013-10-08T05:00:00.000Z","Open":126.74,"High":127.47,"Low":124.71,"Close":126,"Volume":null,"MarketCap":1496500000},{"Date":"2013-10-07T05:00:00.000Z","Open":129.43,"High":130.27,"Low":126.36,"Close":126.94,"Volume":null,"MarketCap":1527760000},{"Date":"2013-10-06T05:00:00.000Z","Open":128.36,"High":129.66,"Low":126.15,"Close":129,"Volume":null,"MarketCap":1514540000},{"Date":"2013-10-05T05:00:00.000Z","Open":128.63,"High":130.44,"Low":128.03,"Close":128.55,"Volume":null,"MarketCap":1517020000},{"Date":"2013-10-04T05:00:00.000Z","Open":123.41,"High":130.09,"Low":123.41,"Close":129.01,"Volume":null,"MarketCap":1454900000},{"Date":"2013-10-03T05:00:00.000Z","Open":114.45,"High":123.63,"Low":111.82,"Close":123.63,"Volume":null,"MarketCap":1348700000},{"Date":"2013-10-02T05:00:00.000Z","Open":132.05,"High":133.59,"Low":102.25,"Close":114.13,"Volume":null,"MarketCap":1555470000},{"Date":"2013-10-01T05:00:00.000Z","Open":132.68,"High":134.63,"Low":131.55,"Close":132.18,"Volume":null,"MarketCap":1562270000},{"Date":"2013-09-30T05:00:00.000Z","Open":137.15,"High":138.35,"Low":130.27,"Close":133,"Volume":null,"MarketCap":1614350000},{"Date":"2013-09-29T05:00:00.000Z","Open":134.9,"High":140.61,"Low":134.71,"Close":137.34,"Volume":null,"MarketCap":1587290000},{"Date":"2013-09-28T05:00:00.000Z","Open":133.77,"High":135.63,"Low":132.56,"Close":134.78,"Volume":null,"MarketCap":1573400000},{"Date":"2013-09-27T05:00:00.000Z","Open":128.94,"High":134.74,"Low":128.49,"Close":133.78,"Volume":null,"MarketCap":1516020000},{"Date":"2013-09-26T05:00:00.000Z","Open":128.21,"High":134.93,"Low":127.32,"Close":128.38,"Volume":null,"MarketCap":1506920000},{"Date":"2013-09-25T05:00:00.000Z","Open":127.38,"High":129.69,"Low":127.33,"Close":128.22,"Volume":null,"MarketCap":1496510000},{"Date":"2013-09-24T05:00:00.000Z","Open":126.05,"High":127.46,"Low":125.39,"Close":127.25,"Volume":null,"MarketCap":1480210000},{"Date":"2013-09-23T05:00:00.000Z","Open":128.98,"High":132.72,"Low":125.66,"Close":125.95,"Volume":null,"MarketCap":1513940000},{"Date":"2013-09-22T05:00:00.000Z","Open":127.87,"High":133.94,"Low":126.59,"Close":129.12,"Volume":null,"MarketCap":1500260000},{"Date":"2013-09-21T05:00:00.000Z","Open":126.95,"High":128.61,"Low":126.24,"Close":127.43,"Volume":null,"MarketCap":1488870000},{"Date":"2013-09-20T05:00:00.000Z","Open":129.7,"High":135.62,"Low":126.68,"Close":127.04,"Volume":null,"MarketCap":1520470000},{"Date":"2013-09-19T05:00:00.000Z","Open":131.37,"High":131.77,"Low":128.45,"Close":129.65,"Volume":null,"MarketCap":1539430000},{"Date":"2013-09-18T05:00:00.000Z","Open":131.71,"High":133.2,"Low":130.54,"Close":131.47,"Volume":null,"MarketCap":1542870000},{"Date":"2013-09-17T05:00:00.000Z","Open":131.59,"High":132.76,"Low":124.89,"Close":131.66,"Volume":null,"MarketCap":1540880000},{"Date":"2013-09-16T05:00:00.000Z","Open":130.86,"High":132.72,"Low":129.77,"Close":131.72,"Volume":null,"MarketCap":1531820000},{"Date":"2013-09-15T05:00:00.000Z","Open":129.4,"High":131.44,"Low":128.26,"Close":130.37,"Volume":null,"MarketCap":1514140000},{"Date":"2013-09-14T05:00:00.000Z","Open":135.01,"High":135.85,"Low":128.87,"Close":129.22,"Volume":null,"MarketCap":1579050000},{"Date":"2013-09-13T05:00:00.000Z","Open":132.83,"High":137.58,"Low":132.27,"Close":134.98,"Volume":null,"MarketCap":1552880000},{"Date":"2013-09-12T05:00:00.000Z","Open":135.55,"High":136.08,"Low":131.81,"Close":133.13,"Volume":null,"MarketCap":1583960000},{"Date":"2013-09-11T05:00:00.000Z","Open":125.89,"High":137.83,"Low":123.27,"Close":135.25,"Volume":null,"MarketCap":1470450000},{"Date":"2013-09-10T05:00:00.000Z","Open":127.27,"High":129.74,"Low":125.9,"Close":125.91,"Volume":null,"MarketCap":1485960000},{"Date":"2013-09-09T05:00:00.000Z","Open":121.86,"High":129.06,"Low":119.75,"Close":127.11,"Volume":null,"MarketCap":1422180000},{"Date":"2013-09-08T05:00:00.000Z","Open":124.13,"High":124.72,"Low":120.49,"Close":121.66,"Volume":null,"MarketCap":1448180000},{"Date":"2013-09-07T05:00:00.000Z","Open":118.89,"High":125.94,"Low":118.46,"Close":124.15,"Volume":null,"MarketCap":1386610000},{"Date":"2013-09-06T05:00:00.000Z","Open":126.49,"High":127.34,"Low":119.15,"Close":119.15,"Volume":null,"MarketCap":1474670000},{"Date":"2013-09-05T05:00:00.000Z","Open":126.76,"High":131.44,"Low":121.83,"Close":126.43,"Volume":null,"MarketCap":1477250000},{"Date":"2013-09-04T05:00:00.000Z","Open":136.53,"High":144.5,"Low":123.61,"Close":126.74,"Volume":null,"MarketCap":1590550000},{"Date":"2013-09-03T05:00:00.000Z","Open":135.61,"High":138.34,"Low":133,"Close":136.77,"Volume":null,"MarketCap":1579180000},{"Date":"2013-09-02T05:00:00.000Z","Open":138.63,"High":146.5,"Low":134.89,"Close":135.85,"Volume":null,"MarketCap":1613600000},{"Date":"2013-09-01T05:00:00.000Z","Open":135.14,"High":145.81,"Low":134.81,"Close":138.34,"Volume":null,"MarketCap":1572230000},{"Date":"2013-08-31T05:00:00.000Z","Open":133.09,"High":140.89,"Low":132.72,"Close":135.35,"Volume":null,"MarketCap":1547640000},{"Date":"2013-08-30T05:00:00.000Z","Open":122.35,"High":135.75,"Low":120.99,"Close":133.49,"Volume":null,"MarketCap":1422120000},{"Date":"2013-08-29T05:00:00.000Z","Open":122.62,"High":123.7,"Low":122.21,"Close":122.39,"Volume":null,"MarketCap":1424680000},{"Date":"2013-08-28T05:00:00.000Z","Open":126.48,"High":127.32,"Low":122.62,"Close":122.62,"Volume":null,"MarketCap":1468960000},{"Date":"2013-08-27T05:00:00.000Z","Open":120.07,"High":127.24,"Low":120.07,"Close":126.5,"Volume":null,"MarketCap":1394010000},{"Date":"2013-08-26T05:00:00.000Z","Open":122.11,"High":122.75,"Low":119.93,"Close":120.06,"Volume":null,"MarketCap":1417200000},{"Date":"2013-08-25T05:00:00.000Z","Open":119.6,"High":122.99,"Low":119.17,"Close":122.11,"Volume":null,"MarketCap":1387640000},{"Date":"2013-08-24T05:00:00.000Z","Open":118.51,"High":121.39,"Low":118.02,"Close":120.05,"Volume":null,"MarketCap":1374420000},{"Date":"2013-08-23T05:00:00.000Z","Open":122,"High":122,"Low":118.44,"Close":118.5,"Volume":null,"MarketCap":1414290000},{"Date":"2013-08-22T05:00:00.000Z","Open":123.3,"High":123.5,"Low":120.6,"Close":121.15,"Volume":null,"MarketCap":1428700000},{"Date":"2013-08-21T05:00:00.000Z","Open":121.21,"High":124.91,"Low":119.68,"Close":123.3,"Volume":null,"MarketCap":1403890000},{"Date":"2013-08-20T05:00:00.000Z","Open":119,"High":123.01,"Low":117.51,"Close":121.2,"Volume":null,"MarketCap":1377730000},{"Date":"2013-08-19T05:00:00.000Z","Open":113.38,"High":123.06,"Low":111.77,"Close":119,"Volume":null,"MarketCap":1312160000},{"Date":"2013-08-18T05:00:00.000Z","Open":112.75,"High":114.69,"Low":112,"Close":113.5,"Volume":null,"MarketCap":1304320000},{"Date":"2013-08-17T05:00:00.000Z","Open":108.99,"High":113.75,"Low":108.22,"Close":113.5,"Volume":null,"MarketCap":1260350000},{"Date":"2013-08-16T05:00:00.000Z","Open":110,"High":112.3,"Low":108.52,"Close":108.99,"Volume":null,"MarketCap":1271470000},{"Date":"2013-08-15T05:00:00.000Z","Open":112.56,"High":113.25,"Low":109,"Close":109.99,"Volume":null,"MarketCap":1300660000},{"Date":"2013-08-14T05:00:00.000Z","Open":109.56,"High":115,"Low":108,"Close":112.56,"Volume":null,"MarketCap":1265450000},{"Date":"2013-08-13T05:00:00.000Z","Open":106.99,"High":109.35,"Low":104.65,"Close":109,"Volume":null,"MarketCap":1235340000},{"Date":"2013-08-12T05:00:00.000Z","Open":105,"High":108,"Low":103.5,"Close":106.64,"Volume":null,"MarketCap":1211790000},{"Date":"2013-08-11T05:00:00.000Z","Open":103,"High":105.19,"Low":102.75,"Close":105,"Volume":null,"MarketCap":1188150000},{"Date":"2013-08-10T05:00:00.000Z","Open":102.8,"High":103.9,"Low":102.41,"Close":103,"Volume":null,"MarketCap":1185310000},{"Date":"2013-08-09T05:00:00.000Z","Open":103.07,"High":105.75,"Low":101.94,"Close":102.8,"Volume":null,"MarketCap":1187920000},{"Date":"2013-08-08T05:00:00.000Z","Open":106.75,"High":106.75,"Low":101.26,"Close":103,"Volume":null,"MarketCap":1229100000},{"Date":"2013-08-07T05:00:00.000Z","Open":106.75,"High":106.75,"Low":106.75,"Close":106.75,"Volume":null,"MarketCap":1229100000},{"Date":"2013-08-06T05:00:00.000Z","Open":106.72,"High":107.38,"Low":105.56,"Close":106.75,"Volume":null,"MarketCap":1228440000},{"Date":"2013-08-05T05:00:00.000Z","Open":105.12,"High":107.77,"Low":105,"Close":106.22,"Volume":null,"MarketCap":1209520000},{"Date":"2013-08-04T05:00:00.000Z","Open":104.95,"High":105.95,"Low":103.52,"Close":105.14,"Volume":null,"MarketCap":1207100000},{"Date":"2013-08-03T05:00:00.000Z","Open":104.5,"High":105.78,"Low":102,"Close":104,"Volume":null,"MarketCap":1201490000},{"Date":"2013-08-02T05:00:00.000Z","Open":104.86,"High":108,"Low":101.21,"Close":104.5,"Volume":null,"MarketCap":1205070000},{"Date":"2013-08-01T05:00:00.000Z","Open":106.21,"High":108,"Low":103.01,"Close":104,"Volume":null,"MarketCap":1220190000},{"Date":"2013-07-31T05:00:00.000Z","Open":107.95,"High":111.34,"Low":103.88,"Close":106.09,"Volume":null,"MarketCap":1239630000},{"Date":"2013-07-30T05:00:00.000Z","Open":101.49,"High":107.99,"Low":100.47,"Close":107.99,"Volume":null,"MarketCap":1164940000},{"Date":"2013-07-29T05:00:00.000Z","Open":98.6,"High":102.5,"Low":98.45,"Close":101.2,"Volume":null,"MarketCap":1131340000},{"Date":"2013-07-28T05:00:00.000Z","Open":94.4,"High":100.58,"Low":94,"Close":99.76,"Volume":null,"MarketCap":1082750000},{"Date":"2013-07-27T05:00:00.000Z","Open":96.02,"High":97,"Low":93,"Close":94.12,"Volume":null,"MarketCap":1100900000},{"Date":"2013-07-26T05:00:00.000Z","Open":96.95,"High":97.47,"Low":96,"Close":96.02,"Volume":null,"MarketCap":1111160000},{"Date":"2013-07-25T05:00:00.000Z","Open":94.5,"High":97.33,"Low":93.87,"Close":96.9,"Volume":null,"MarketCap":1082800000},{"Date":"2013-07-24T05:00:00.000Z","Open":95.56,"High":95.99,"Low":93,"Close":94.51,"Volume":null,"MarketCap":1094490000},{"Date":"2013-07-23T05:00:00.000Z","Open":91.6,"High":96.82,"Low":91.6,"Close":95.56,"Volume":null,"MarketCap":1048820000},{"Date":"2013-07-22T05:00:00.000Z","Open":92,"High":92,"Low":90.08,"Close":91.61,"Volume":null,"MarketCap":1053000000},{"Date":"2013-07-21T05:00:00.000Z","Open":89.82,"High":91.95,"Low":88,"Close":90.76,"Volume":null,"MarketCap":1027640000},{"Date":"2013-07-20T05:00:00.000Z","Open":92,"High":93.1,"Low":89.27,"Close":89.39,"Volume":null,"MarketCap":1052140000},{"Date":"2013-07-19T05:00:00.000Z","Open":90.07,"High":95.2,"Low":87.8,"Close":92.17,"Volume":null,"MarketCap":1029670000},{"Date":"2013-07-18T05:00:00.000Z","Open":98.5,"High":98.8,"Low":86.2,"Close":90.58,"Volume":null,"MarketCap":1125660000},{"Date":"2013-07-17T05:00:00.000Z","Open":96.71,"High":99.97,"Low":96.18,"Close":98.5,"Volume":null,"MarketCap":1104760000},{"Date":"2013-07-16T05:00:00.000Z","Open":98.89,"High":99.86,"Low":96.14,"Close":97.45,"Volume":null,"MarketCap":1129260000},{"Date":"2013-07-15T05:00:00.000Z","Open":93.61,"High":101.9,"Low":93.11,"Close":98.4,"Volume":null,"MarketCap":1068520000},{"Date":"2013-07-14T05:00:00.000Z","Open":98.7,"High":98.7,"Low":92.86,"Close":94.69,"Volume":null,"MarketCap":1126260000},{"Date":"2013-07-13T05:00:00.000Z","Open":93.99,"High":98.25,"Low":88.06,"Close":98.13,"Volume":null,"MarketCap":1072140000},{"Date":"2013-07-12T05:00:00.000Z","Open":88.98,"High":104,"Low":88.17,"Close":93.59,"Volume":null,"MarketCap":1014640000},{"Date":"2013-07-11T05:00:00.000Z","Open":88,"High":90.28,"Low":85.08,"Close":88.98,"Volume":null,"MarketCap":1003090000},{"Date":"2013-07-10T05:00:00.000Z","Open":76.72,"High":87,"Low":76.2,"Close":86.76,"Volume":null,"MarketCap":874138000},{"Date":"2013-07-09T05:00:00.000Z","Open":76,"High":78.3,"Low":72.52,"Close":76.69,"Volume":null,"MarketCap":865585000},{"Date":"2013-07-08T05:00:00.000Z","Open":76.5,"High":80,"Low":72.6,"Close":76.52,"Volume":null,"MarketCap":870912000},{"Date":"2013-07-07T05:00:00.000Z","Open":68.75,"High":74.56,"Low":66.62,"Close":74.56,"Volume":null,"MarketCap":782352000},{"Date":"2013-07-06T05:00:00.000Z","Open":68.5,"High":75,"Low":66.82,"Close":70.28,"Volume":null,"MarketCap":779255000},{"Date":"2013-07-05T05:00:00.000Z","Open":79.99,"High":80,"Low":65.53,"Close":68.43,"Volume":null,"MarketCap":909526000},{"Date":"2013-07-04T05:00:00.000Z","Open":78.89,"High":83.11,"Low":72,"Close":80.53,"Volume":null,"MarketCap":896693000},{"Date":"2013-07-03T05:00:00.000Z","Open":90.41,"High":90.98,"Low":76.98,"Close":77.53,"Volume":null,"MarketCap":1027160000},{"Date":"2013-07-02T05:00:00.000Z","Open":88.05,"High":92.3,"Low":87.51,"Close":90.13,"Volume":null,"MarketCap":1000070000},{"Date":"2013-07-01T05:00:00.000Z","Open":97.51,"High":97.66,"Low":86.3,"Close":88.05,"Volume":null,"MarketCap":1107130000},{"Date":"2013-06-30T05:00:00.000Z","Open":95,"High":98.12,"Low":94.22,"Close":96.61,"Volume":null,"MarketCap":1078260000},{"Date":"2013-06-29T05:00:00.000Z","Open":94.66,"High":99.99,"Low":93,"Close":94.99,"Volume":null,"MarketCap":1074010000},{"Date":"2013-06-28T05:00:00.000Z","Open":101.74,"High":101.74,"Low":92.33,"Close":94.65,"Volume":null,"MarketCap":1153880000},{"Date":"2013-06-27T05:00:00.000Z","Open":104,"High":104,"Low":101.1,"Close":101.44,"Volume":null,"MarketCap":1179110000},{"Date":"2013-06-26T05:00:00.000Z","Open":103.33,"High":105.49,"Low":102.79,"Close":104,"Volume":null,"MarketCap":1171050000},{"Date":"2013-06-25T05:00:00.000Z","Open":102.09,"High":106.47,"Low":101.01,"Close":103.95,"Volume":null,"MarketCap":1156610000},{"Date":"2013-06-24T05:00:00.000Z","Open":107.9,"High":108.33,"Low":100.98,"Close":102.74,"Volume":null,"MarketCap":1222030000},{"Date":"2013-06-23T05:00:00.000Z","Open":108.2,"High":108.8,"Low":106.23,"Close":107.6,"Volume":null,"MarketCap":1224980000},{"Date":"2013-06-22T05:00:00.000Z","Open":109.5,"High":109.96,"Low":107.51,"Close":108.3,"Volume":null,"MarketCap":1239210000},{"Date":"2013-06-21T05:00:00.000Z","Open":111.29,"High":114.99,"Low":107.69,"Close":109.5,"Volume":null,"MarketCap":1259000000},{"Date":"2013-06-20T05:00:00.000Z","Open":108.25,"High":114.3,"Low":107.5,"Close":110.15,"Volume":null,"MarketCap":1224210000},{"Date":"2013-06-19T05:00:00.000Z","Open":107.05,"High":110.22,"Low":105.75,"Close":108.25,"Volume":null,"MarketCap":1210260000},{"Date":"2013-06-18T05:00:00.000Z","Open":101.95,"High":111.11,"Low":101.03,"Close":107.4,"Volume":null,"MarketCap":1152250000},{"Date":"2013-06-17T05:00:00.000Z","Open":99.9,"High":102.21,"Low":99,"Close":101.7,"Volume":null,"MarketCap":1128720000},{"Date":"2013-06-16T05:00:00.000Z","Open":99.8,"High":101.6,"Low":98.95,"Close":99.51,"Volume":null,"MarketCap":1127120000},{"Date":"2013-06-15T05:00:00.000Z","Open":100,"High":103.7,"Low":98,"Close":99.99,"Volume":null,"MarketCap":1128950000},{"Date":"2013-06-14T05:00:00.000Z","Open":103.95,"High":104.7,"Low":98,"Close":99.98,"Volume":null,"MarketCap":1173060000},{"Date":"2013-06-13T05:00:00.000Z","Open":108.78,"High":110.3,"Low":100.53,"Close":104,"Volume":null,"MarketCap":1227030000},{"Date":"2013-06-12T05:00:00.000Z","Open":109,"High":111.79,"Low":106.73,"Close":108.15,"Volume":null,"MarketCap":1229000000},{"Date":"2013-06-11T05:00:00.000Z","Open":106.35,"High":109.6,"Low":104,"Close":108.9,"Volume":null,"MarketCap":1198640000},{"Date":"2013-06-10T05:00:00.000Z","Open":100.44,"High":110.1,"Low":95,"Close":106.35,"Volume":null,"MarketCap":1131570000},{"Date":"2013-06-09T05:00:00.000Z","Open":107.89,"High":108.99,"Low":88.5,"Close":100,"Volume":null,"MarketCap":1215130000},{"Date":"2013-06-08T05:00:00.000Z","Open":111,"High":111.42,"Low":107.3,"Close":108.3,"Volume":null,"MarketCap":1249630000},{"Date":"2013-06-07T05:00:00.000Z","Open":118.97,"High":119,"Low":106.42,"Close":111.5,"Volume":null,"MarketCap":1338880000},{"Date":"2013-06-06T05:00:00.000Z","Open":121.9,"High":123.1,"Low":117.25,"Close":118,"Volume":null,"MarketCap":1371300000},{"Date":"2013-06-05T05:00:00.000Z","Open":121.4,"High":123.47,"Low":119.9,"Close":121.65,"Volume":null,"MarketCap":1365110000},{"Date":"2013-06-04T05:00:00.000Z","Open":120.74,"High":123.84,"Low":119.1,"Close":121.42,"Volume":null,"MarketCap":1357020000},{"Date":"2013-06-03T05:00:00.000Z","Open":122.5,"High":122.5,"Low":116,"Close":122.22,"Volume":null,"MarketCap":1376180000},{"Date":"2013-06-02T05:00:00.000Z","Open":129.3,"High":129.4,"Low":115.05,"Close":122.29,"Volume":null,"MarketCap":1451930000},{"Date":"2013-06-01T05:00:00.000Z","Open":128.81,"High":129.78,"Low":127.2,"Close":129.3,"Volume":null,"MarketCap":1445800000},{"Date":"2013-05-31T05:00:00.000Z","Open":128.8,"High":129.9,"Low":126.4,"Close":129,"Volume":null,"MarketCap":1445050000},{"Date":"2013-05-30T05:00:00.000Z","Open":132.25,"High":132.25,"Low":127,"Close":128.8,"Volume":null,"MarketCap":1483180000},{"Date":"2013-05-29T05:00:00.000Z","Open":129,"High":132.59,"Low":127.66,"Close":132.3,"Volume":null,"MarketCap":1446190000},{"Date":"2013-05-28T05:00:00.000Z","Open":129.77,"High":130.58,"Low":125.6,"Close":129,"Volume":null,"MarketCap":1454310000},{"Date":"2013-05-27T05:00:00.000Z","Open":133.5,"High":135.47,"Low":124.7,"Close":129.75,"Volume":null,"MarketCap":1495520000},{"Date":"2013-05-26T05:00:00.000Z","Open":131.99,"High":136,"Low":130.62,"Close":133.48,"Volume":null,"MarketCap":1478030000},{"Date":"2013-05-25T05:00:00.000Z","Open":133.1,"High":133.22,"Low":128.9,"Close":131.98,"Volume":null,"MarketCap":1489950000},{"Date":"2013-05-24T05:00:00.000Z","Open":126.3,"High":133.85,"Low":125.72,"Close":133.2,"Volume":null,"MarketCap":1413300000},{"Date":"2013-05-23T05:00:00.000Z","Open":123.8,"High":126.93,"Low":123.1,"Close":126.7,"Volume":null,"MarketCap":1384780000},{"Date":"2013-05-22T05:00:00.000Z","Open":122.89,"High":124,"Low":122,"Close":123.89,"Volume":null,"MarketCap":1374130000},{"Date":"2013-05-21T05:00:00.000Z","Open":122.02,"High":123,"Low":121.21,"Close":122.88,"Volume":null,"MarketCap":1363940000},{"Date":"2013-05-20T05:00:00.000Z","Open":122.5,"High":123.62,"Low":120.12,"Close":122,"Volume":null,"MarketCap":1368910000},{"Date":"2013-05-19T05:00:00.000Z","Open":123.21,"High":124.5,"Low":119.57,"Close":121.99,"Volume":null,"MarketCap":1376370000},{"Date":"2013-05-18T05:00:00.000Z","Open":123.5,"High":125.25,"Low":122.3,"Close":123.5,"Volume":null,"MarketCap":1379140000},{"Date":"2013-05-17T05:00:00.000Z","Open":118.21,"High":125.3,"Low":116.57,"Close":123.02,"Volume":null,"MarketCap":1319590000},{"Date":"2013-05-16T05:00:00.000Z","Open":114.22,"High":118.76,"Low":112.2,"Close":118.76,"Volume":null,"MarketCap":1274620000},{"Date":"2013-05-15T05:00:00.000Z","Open":111.4,"High":115.81,"Low":103.5,"Close":114.22,"Volume":null,"MarketCap":1242760000},{"Date":"2013-05-14T05:00:00.000Z","Open":117.98,"High":119.8,"Low":110.25,"Close":111.5,"Volume":null,"MarketCap":1315720000},{"Date":"2013-05-13T05:00:00.000Z","Open":114.82,"High":118.7,"Low":114.5,"Close":117.98,"Volume":null,"MarketCap":1279980000},{"Date":"2013-05-12T05:00:00.000Z","Open":115.64,"High":117.45,"Low":113.44,"Close":115,"Volume":null,"MarketCap":1288630000},{"Date":"2013-05-11T05:00:00.000Z","Open":117.7,"High":118.68,"Low":113.01,"Close":115.24,"Volume":null,"MarketCap":1311050000},{"Date":"2013-05-10T05:00:00.000Z","Open":112.8,"High":122,"Low":111.55,"Close":117.2,"Volume":null,"MarketCap":1255970000},{"Date":"2013-05-09T05:00:00.000Z","Open":113.2,"High":113.46,"Low":109.26,"Close":112.67,"Volume":null,"MarketCap":1259980000},{"Date":"2013-05-08T05:00:00.000Z","Open":109.6,"High":115.78,"Low":109.6,"Close":113.57,"Volume":null,"MarketCap":1219450000},{"Date":"2013-05-07T05:00:00.000Z","Open":112.25,"High":113.44,"Low":97.7,"Close":111.5,"Volume":null,"MarketCap":1248470000},{"Date":"2013-05-06T05:00:00.000Z","Open":115.98,"High":124.66,"Low":106.64,"Close":112.3,"Volume":null,"MarketCap":1289470000},{"Date":"2013-05-05T05:00:00.000Z","Open":112.9,"High":118.8,"Low":107.14,"Close":115.91,"Volume":null,"MarketCap":1254760000},{"Date":"2013-05-04T05:00:00.000Z","Open":98.1,"High":115,"Low":92.5,"Close":112.5,"Volume":null,"MarketCap":1089890000},{"Date":"2013-05-03T05:00:00.000Z","Open":106.25,"High":108.13,"Low":79.1,"Close":97.75,"Volume":null,"MarketCap":1180070000},{"Date":"2013-05-02T05:00:00.000Z","Open":116.38,"High":125.6,"Low":92.28,"Close":105.21,"Volume":null,"MarketCap":1292190000},{"Date":"2013-05-01T05:00:00.000Z","Open":139,"High":139.89,"Low":107.72,"Close":116.99,"Volume":null,"MarketCap":1542820000},{"Date":"2013-04-30T05:00:00.000Z","Open":144,"High":146.93,"Low":134.05,"Close":139,"Volume":null,"MarketCap":1597780000},{"Date":"2013-04-29T05:00:00.000Z","Open":134.44,"High":147.49,"Low":134,"Close":144.54,"Volume":null,"MarketCap":1491160000},{"Date":"2013-04-28T05:00:00.000Z","Open":135.3,"High":135.98,"Low":132.1,"Close":134.21,"Volume":null,"MarketCap":1500520000}] |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
process.on('uncaughtException', function (err) { | |
}); | |
var fs = require('fs'); | |
var coin = process.argv[2] || 'bitcoin'; | |
var prices = JSON.parse(fs.readFileSync('./coins/'+ coin + '.json', 'utf-8')); | |
var stats = require("stats-lite") | |
var data = []; | |
prices.forEach(function(row, i){ | |
var date = new Date(row.Date); | |
if(date.getDate() !== 1)return ; | |
data.unshift({ | |
date: date, | |
price: row.Close | |
}); | |
}); | |
function norm(x){ | |
return (x - 1) * 100; | |
} | |
var min = norm(1.01 ** (1/12)); | |
var rets = []; | |
data.forEach(function(row,i){ | |
if(i === 0)return ; | |
var lp = data[i - 1].price; | |
var ret = norm(row.price / lp); | |
if(ret < min)rets.push(ret); | |
//console.log(ret); | |
}); | |
var tr = data[data.length - 1].price / data[0].price; | |
var years = (data[data.length - 1].date - data[0].date) / (24 * 60 * 60 * 1000 * 365.25); | |
var apr = norm(tr ** (1 / years)); | |
var st = stats.stdev(rets); | |
console.log((apr - min) / st); |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment