[{"date":"2023-01-05","open":117.83,"high":117.85,"low":117.7,"close":117.77,"adjusted_close":117.77,"volume":21139},{"date":"2023-01-04","open":117.86,"high":117.9,"low":117.7,"close":117.89,"adjusted_close":117.89,"volume":2945},{"date":"2023-01-03","open":117.42,"high":117.69,"low":117.42,"close":117.54,"adjusted_close":117.54,"volume":2751},{"date":"2023-01-02","open":117.5,"high":117.67,"low":117.19,"close":117.54,"adjusted_close":117.54,"volume":5802},{"date":"2022-12-30","open":117.62,"high":117.62,"low":117.46,"close":117.46,"adjusted_close":117.46,"volume":1610},{"date":"2022-12-29","open":117.63,"high":117.66,"low":117.51,"close":117.6,"adjusted_close":117.6,"volume":6470},{"date":"2022-12-28","open":117.51,"high":117.63,"low":117.51,"close":117.53,"adjusted_close":117.53,"volume":2253},{"date":"2022-12-27","open":117.7,"high":117.7,"low":117.45,"close":117.54,"adjusted_close":117.54,"volume":1853},{"date":"2022-12-23","open":117.69,"high":117.78,"low":117.58,"close":117.7,"adjusted_close":117.7,"volume":7854},{"date":"2022-12-22","open":117.85,"high":117.85,"low":117.67,"close":117.71,"adjusted_close":117.71,"volume":2344},{"date":"2022-12-21","open":117.8,"high":117.91,"low":117.78,"close":117.82,"adjusted_close":117.82,"volume":4298},{"date":"2022-12-20","open":117.9,"high":117.9,"low":117.7,"close":117.7,"adjusted_close":117.7,"volume":2506},{"date":"2022-12-19","open":117.98,"high":117.99,"low":117.87,"close":117.92,"adjusted_close":117.92,"volume":3005},{"date":"2022-12-16","open":117.83,"high":117.96,"low":117.75,"close":117.94,"adjusted_close":117.94,"volume":3896},{"date":"2022-12-15","open":118.6,"high":118.64,"low":118.04,"close":118.04,"adjusted_close":118.04,"volume":9368},{"date":"2022-12-14","open":118.69,"high":118.69,"low":118.55,"close":118.61,"adjusted_close":118.61,"volume":21052},{"date":"2022-12-13","open":118.59,"high":118.79,"low":118.49,"close":118.62,"adjusted_close":118.62,"volume":3537},{"date":"2022-12-12","open":118.55,"high":118.65,"low":118.51,"close":118.55,"adjusted_close":118.55,"volume":32958},{"date":"2022-12-09","open":118.73,"high":118.75,"low":118.59,"close":118.62,"adjusted_close":118.62,"volume":6798},{"date":"2022-12-08","open":118.9,"high":118.96,"low":118.78,"close":118.78,"adjusted_close":118.78,"volume":1012},{"date":"2022-12-07","open":118.83,"high":118.96,"low":118.79,"close":118.93,"adjusted_close":118.93,"volume":21610},{"date":"2022-12-06","open":118.69,"high":118.84,"low":118.65,"close":118.77,"adjusted_close":118.77,"volume":5887},{"date":"2022-12-05","open":118.64,"high":118.78,"low":118.58,"close":118.62,"adjusted_close":118.62,"volume":7020},{"date":"2022-12-02","open":118.78,"high":118.96,"low":118.63,"close":118.73,"adjusted_close":118.73,"volume":12606},{"date":"2022-12-01","open":118.7,"high":118.87,"low":118.64,"close":118.76,"adjusted_close":118.76,"volume":7291},{"date":"2022-11-30","open":118.42,"high":118.58,"low":118.41,"close":118.43,"adjusted_close":118.43,"volume":7259},{"date":"2022-11-29","open":118.72,"high":118.72,"low":118.53,"close":118.54,"adjusted_close":118.54,"volume":4220},{"date":"2022-11-28","open":118.45,"high":118.53,"low":118.32,"close":118.38,"adjusted_close":118.38,"volume":2277},{"date":"2022-11-25","open":118.6,"high":118.6,"low":118.36,"close":118.45,"adjusted_close":118.45,"volume":5273},{"date":"2022-11-24","open":118.71,"high":118.75,"low":118.6,"close":118.65,"adjusted_close":118.65,"volume":1775},{"date":"2022-11-23","open":118.47,"high":118.57,"low":118.34,"close":118.52,"adjusted_close":118.52,"volume":3277},{"date":"2022-11-22","open":118.53,"high":118.6,"low":118.43,"close":118.58,"adjusted_close":118.58,"volume":19939},{"date":"2022-11-21","open":118.54,"high":118.59,"low":118.43,"close":118.49,"adjusted_close":118.49,"volume":3381},{"date":"2022-11-18","open":118.51,"high":118.59,"low":118.23,"close":118.51,"adjusted_close":118.51,"volume":10732},{"date":"2022-11-17","open":118.54,"high":118.99,"low":118.38,"close":118.51,"adjusted_close":118.51,"volume":21836},{"date":"2022-11-16","open":118.34,"high":118.48,"low":118.27,"close":118.44,"adjusted_close":118.44,"volume":9941},{"date":"2022-11-15","open":118.28,"high":118.42,"low":118.19,"close":118.37,"adjusted_close":118.37,"volume":6849},{"date":"2022-11-14","open":118.18,"high":118.32,"low":118.14,"close":118.2,"adjusted_close":118.2,"volume":5933},{"date":"2022-11-11","open":118.4,"high":118.43,"low":118.15,"close":118.18,"adjusted_close":118.18,"volume":45388},{"date":"2022-11-10","open":118.21,"high":118.57,"low":118.09,"close":118.56,"adjusted_close":118.56,"volume":9835},{"date":"2022-11-09","open":118.14,"high":118.21,"low":118.02,"close":118.16,"adjusted_close":118.16,"volume":12278},{"date":"2022-11-08","open":117.94,"high":118.05,"low":117.86,"close":118.03,"adjusted_close":118.03,"volume":12641},{"date":"2022-11-07","open":118.05,"high":118.16,"low":117.97,"close":117.99,"adjusted_close":117.99,"volume":5214},{"date":"2022-11-04","open":118.19,"high":118.3,"low":118,"close":118.06,"adjusted_close":118.06,"volume":10835},{"date":"2022-11-03","open":118.24,"high":118.29,"low":118,"close":118.21,"adjusted_close":118.21,"volume":3362},{"date":"2022-11-02","open":118.41,"high":118.44,"low":118.3,"close":118.3,"adjusted_close":118.3,"volume":23973},{"date":"2022-11-01","open":118.4,"high":118.6,"low":118.4,"close":118.51,"adjusted_close":118.51,"volume":1526},{"date":"2022-10-31","open":118.46,"high":118.51,"low":118.35,"close":118.37,"adjusted_close":118.37,"volume":11480},{"date":"2022-10-28","open":118.77,"high":118.77,"low":118.44,"close":118.54,"adjusted_close":118.54,"volume":9670},{"date":"2022-10-27","open":118.35,"high":118.83,"low":118.21,"close":118.77,"adjusted_close":118.77,"volume":5928},{"date":"2022-10-26","open":118.43,"high":118.46,"low":118.24,"close":118.38,"adjusted_close":118.38,"volume":2613},{"date":"2022-10-25","open":118.29,"high":118.41,"low":118.21,"close":118.41,"adjusted_close":118.41,"volume":3406},{"date":"2022-10-24","open":118.02,"high":118.34,"low":118.02,"close":118.17,"adjusted_close":118.17,"volume":2650},{"date":"2022-10-21","open":117.91,"high":118.07,"low":117.71,"close":118.03,"adjusted_close":118.03,"volume":9832},{"date":"2022-10-20","open":117.91,"high":118.02,"low":117.82,"close":117.97,"adjusted_close":117.97,"volume":12798},{"date":"2022-10-19","open":118.11,"high":118.11,"low":117.93,"close":118.03,"adjusted_close":118.03,"volume":5227},{"date":"2022-10-18","open":118.15,"high":118.28,"low":118.08,"close":118.16,"adjusted_close":118.16,"volume":2217},{"date":"2022-10-17","open":118.36,"high":118.36,"low":118.2,"close":118.21,"adjusted_close":118.21,"volume":6535},{"date":"2022-10-14","open":118.38,"high":118.47,"low":118.15,"close":118.2,"adjusted_close":118.2,"volume":7517},{"date":"2022-10-13","open":118.33,"high":118.47,"low":118.1,"close":118.24,"adjusted_close":118.24,"volume":5261},{"date":"2022-10-12","open":118.44,"high":118.44,"low":118.18,"close":118.28,"adjusted_close":118.28,"volume":3064},{"date":"2022-10-11","open":118.35,"high":118.46,"low":118.06,"close":118.33,"adjusted_close":118.33,"volume":35841},{"date":"2022-10-10","open":118.27,"high":118.39,"low":118.2,"close":118.29,"adjusted_close":118.29,"volume":3070},{"date":"2022-10-07","open":118.22,"high":118.43,"low":118.2,"close":118.27,"adjusted_close":118.27,"volume":11510},{"date":"2022-10-06","open":118.66,"high":118.66,"low":118.43,"close":118.43,"adjusted_close":118.43,"volume":12485},{"date":"2022-10-05","open":118.9,"high":118.9,"low":118.57,"close":118.64,"adjusted_close":118.64,"volume":23129},{"date":"2022-10-04","open":118.98,"high":119.16,"low":118.81,"close":118.83,"adjusted_close":118.83,"volume":19848},{"date":"2022-10-03","open":118.44,"high":118.87,"low":118.35,"close":118.87,"adjusted_close":118.87,"volume":15308},{"date":"2022-09-30","open":118.37,"high":118.56,"low":118.33,"close":118.44,"adjusted_close":118.44,"volume":9061},{"date":"2022-09-29","open":118.19,"high":118.26,"low":117.5,"close":118.23,"adjusted_close":118.23,"volume":2698},{"date":"2022-09-28","open":117.9,"high":118.25,"low":117.82,"close":118.16,"adjusted_close":118.16,"volume":47869},{"date":"2022-09-27","open":118,"high":118.18,"low":117.78,"close":117.78,"adjusted_close":117.78,"volume":5454},{"date":"2022-09-26","open":118.05,"high":118.15,"low":117.9,"close":118.02,"adjusted_close":118.02,"volume":2442},{"date":"2022-09-23","open":118.5,"high":118.64,"low":118.03,"close":118.18,"adjusted_close":118.18,"volume":2418},{"date":"2022-09-22","open":118.39,"high":118.55,"low":118.29,"close":118.38,"adjusted_close":118.38,"volume":8427},{"date":"2022-09-21","open":118.75,"high":118.79,"low":118.53,"close":118.6,"adjusted_close":118.6,"volume":3382},{"date":"2022-09-20","open":118.97,"high":118.97,"low":118.54,"close":118.54,"adjusted_close":118.54,"volume":3277},{"date":"2022-09-19","open":118.94,"high":119.02,"low":118.82,"close":118.89,"adjusted_close":118.89,"volume":15654},{"date":"2022-09-16","open":119.02,"high":119.02,"low":118.85,"close":118.87,"adjusted_close":118.87,"volume":2314},{"date":"2022-09-15","open":119.21,"high":119.22,"low":119.05,"close":119.07,"adjusted_close":119.07,"volume":7537},{"date":"2022-09-14","open":119.26,"high":119.34,"low":119.13,"close":119.26,"adjusted_close":119.26,"volume":3516},{"date":"2022-09-13","open":119.43,"high":119.52,"low":119.3,"close":119.37,"adjusted_close":119.37,"volume":5118},{"date":"2022-09-12","open":119.35,"high":119.48,"low":119.2,"close":119.46,"adjusted_close":119.46,"volume":6952},{"date":"2022-09-09","open":119.3,"high":119.51,"low":119.22,"close":119.39,"adjusted_close":119.39,"volume":1710},{"date":"2022-09-08","open":119.89,"high":119.96,"low":119.48,"close":119.48,"adjusted_close":119.48,"volume":6416},{"date":"2022-09-07","open":119.93,"high":120.07,"low":119.92,"close":119.92,"adjusted_close":119.92,"volume":4550},{"date":"2022-09-06","open":119.83,"high":120.13,"low":119.81,"close":119.95,"adjusted_close":119.95,"volume":2184},{"date":"2022-09-05","open":119.92,"high":119.92,"low":119.73,"close":119.89,"adjusted_close":119.89,"volume":6902},{"date":"2022-09-02","open":119.8,"high":119.97,"low":119.64,"close":119.86,"adjusted_close":119.86,"volume":13891},{"date":"2022-09-01","open":119.59,"high":119.87,"low":119.57,"close":119.76,"adjusted_close":119.76,"volume":5604},{"date":"2022-08-31","open":119.89,"high":119.92,"low":119.62,"close":119.68,"adjusted_close":119.68,"volume":5210},{"date":"2022-08-30","open":119.94,"high":120.11,"low":119.81,"close":119.88,"adjusted_close":119.88,"volume":4522},{"date":"2022-08-29","open":119.94,"high":120.02,"low":119.8,"close":119.95,"adjusted_close":119.95,"volume":2125},{"date":"2022-08-26","open":120.33,"high":120.5,"low":120.01,"close":120.12,"adjusted_close":120.12,"volume":3518},{"date":"2022-08-25","open":120.37,"high":120.51,"low":120.3,"close":120.51,"adjusted_close":120.51,"volume":1904},{"date":"2022-08-24","open":120.34,"high":120.37,"low":120.19,"close":120.25,"adjusted_close":120.25,"volume":3091},{"date":"2022-08-23","open":120.43,"high":120.43,"low":120.04,"close":120.28,"adjusted_close":120.28,"volume":4916},{"date":"2022-08-22","open":120.51,"high":120.58,"low":120.36,"close":120.36,"adjusted_close":120.36,"volume":2854},{"date":"2022-08-19","open":120.6,"high":120.61,"low":120.4,"close":120.41,"adjusted_close":120.41,"volume":18182},{"date":"2022-08-18","open":120.69,"high":120.72,"low":120.61,"close":120.64,"adjusted_close":120.64,"volume":2887},{"date":"2022-08-17","open":121,"high":121,"low":120.71,"close":120.73,"adjusted_close":120.73,"volume":12229},{"date":"2022-08-16","open":121.16,"high":121.23,"low":121.02,"close":121.17,"adjusted_close":121.17,"volume":3001},{"date":"2022-08-12","open":121.21,"high":121.36,"low":121.1,"close":121.21,"adjusted_close":121.21,"volume":2948},{"date":"2022-08-11","open":121.32,"high":121.32,"low":121.2,"close":121.2,"adjusted_close":121.2,"volume":1561},{"date":"2022-08-10","open":121.16,"high":121.47,"low":121.08,"close":121.24,"adjusted_close":121.24,"volume":4657},{"date":"2022-08-09","open":121.25,"high":121.28,"low":121.08,"close":121.09,"adjusted_close":121.09,"volume":7834},{"date":"2022-08-08","open":121.33,"high":121.35,"low":121.23,"close":121.25,"adjusted_close":121.25,"volume":2382},{"date":"2022-08-05","open":121.49,"high":121.52,"low":121.23,"close":121.23,"adjusted_close":121.23,"volume":6394},{"date":"2022-08-04","open":121.36,"high":121.52,"low":121.28,"close":121.44,"adjusted_close":121.44,"volume":7523},{"date":"2022-08-03","open":121.62,"high":121.62,"low":121.1,"close":121.34,"adjusted_close":121.34,"volume":3578},{"date":"2022-08-02","open":121.82,"high":121.83,"low":121.49,"close":121.57,"adjusted_close":121.57,"volume":4188},{"date":"2022-08-01","open":121.7,"high":121.84,"low":121.44,"close":121.84,"adjusted_close":121.84,"volume":5134},{"date":"2022-07-29","open":121.29,"high":121.5,"low":121.25,"close":121.5,"adjusted_close":121.5,"volume":3335},{"date":"2022-07-28","open":121,"high":121.62,"low":121,"close":121.62,"adjusted_close":121.62,"volume":2489},{"date":"2022-07-27","open":121.05,"high":121.15,"low":120.98,"close":120.98,"adjusted_close":120.98,"volume":1902},{"date":"2022-07-26","open":121.03,"high":121.23,"low":121.03,"close":121.12,"adjusted_close":121.12,"volume":4984},{"date":"2022-07-25","open":121.1,"high":121.1,"low":120.93,"close":121.05,"adjusted_close":121.05,"volume":1920},{"date":"2022-07-22","open":120.57,"high":121.09,"low":120.57,"close":121.07,"adjusted_close":121.07,"volume":5316},{"date":"2022-07-21","open":120.55,"high":120.61,"low":120.27,"close":120.54,"adjusted_close":120.54,"volume":2377},{"date":"2022-07-20","open":120.68,"high":120.9,"low":120.68,"close":120.82,"adjusted_close":120.82,"volume":2846},{"date":"2022-07-19","open":120.93,"high":121,"low":120.68,"close":120.68,"adjusted_close":120.68,"volume":4179},{"date":"2022-07-18","open":120.89,"high":120.97,"low":120.8,"close":120.92,"adjusted_close":120.92,"volume":17028},{"date":"2022-07-15","open":121.1,"high":121.28,"low":120.9,"close":120.9,"adjusted_close":120.9,"volume":3021},{"date":"2022-07-14","open":121.12,"high":121.12,"low":120.72,"close":121.1,"adjusted_close":121.1,"volume":4062},{"date":"2022-07-13","open":121.38,"high":121.38,"low":121.05,"close":121.18,"adjusted_close":121.18,"volume":4711},{"date":"2022-07-12","open":121.36,"high":121.42,"low":121.3,"close":121.41,"adjusted_close":121.41,"volume":1765},{"date":"2022-07-11","open":121.12,"high":121.27,"low":121.06,"close":121.21,"adjusted_close":121.21,"volume":5023},{"date":"2022-07-08","open":121.23,"high":121.23,"low":121.02,"close":121.16,"adjusted_close":121.16,"volume":5339},{"date":"2022-07-07","open":121.19,"high":121.23,"low":120.93,"close":121.05,"adjusted_close":121.05,"volume":4149},{"date":"2022-07-06","open":121.19,"high":121.49,"low":121.17,"close":121.35,"adjusted_close":121.35,"volume":2240},{"date":"2022-07-05","open":121,"high":121.26,"low":120.86,"close":121.11,"adjusted_close":121.11,"volume":5898},{"date":"2022-07-04","open":121.14,"high":121.14,"low":120.81,"close":120.93,"adjusted_close":120.93,"volume":3201},{"date":"2022-07-01","open":120.68,"high":121.25,"low":120.65,"close":121.17,"adjusted_close":121.17,"volume":2101},{"date":"2022-06-30","open":120.48,"high":120.81,"low":120.48,"close":120.68,"adjusted_close":120.68,"volume":3624},{"date":"2022-06-29","open":120.19,"high":120.49,"low":120.16,"close":120.49,"adjusted_close":120.49,"volume":9649},{"date":"2022-06-28","open":120.09,"high":120.2,"low":119.99,"close":120.11,"adjusted_close":120.11,"volume":3526},{"date":"2022-06-27","open":120.38,"high":120.43,"low":120.17,"close":120.23,"adjusted_close":120.23,"volume":3472},{"date":"2022-06-24","open":120.4,"high":120.58,"low":120.22,"close":120.43,"adjusted_close":120.43,"volume":10184},{"date":"2022-06-23","open":119.98,"high":120.42,"low":119.98,"close":120.41,"adjusted_close":120.41,"volume":1712},{"date":"2022-06-22","open":119.69,"high":120,"low":119.69,"close":119.98,"adjusted_close":119.98,"volume":4283},{"date":"2022-06-21","open":119.77,"high":119.79,"low":119.63,"close":119.63,"adjusted_close":119.63,"volume":2835},{"date":"2022-06-20","open":119.8,"high":119.92,"low":119.68,"close":119.71,"adjusted_close":119.71,"volume":15776},{"date":"2022-06-17","open":119.7,"high":119.88,"low":119.53,"close":119.8,"adjusted_close":119.8,"volume":2301},{"date":"2022-06-16","open":119.63,"high":119.67,"low":119.29,"close":119.67,"adjusted_close":119.67,"volume":4662},{"date":"2022-06-15","open":119.48,"high":119.78,"low":119.35,"close":119.7,"adjusted_close":119.7,"volume":3670},{"date":"2022-06-14","open":119.4,"high":119.4,"low":119.05,"close":119.05,"adjusted_close":119.05,"volume":2329},{"date":"2022-06-13","open":119.7,"high":119.8,"low":119.35,"close":119.36,"adjusted_close":119.36,"volume":2375},{"date":"2022-06-10","open":120.16,"high":120.23,"low":119.79,"close":119.79,"adjusted_close":119.79,"volume":9098},{"date":"2022-06-09","open":120.67,"high":120.72,"low":120.25,"close":120.26,"adjusted_close":120.26,"volume":8082},{"date":"2022-06-08","open":120.89,"high":120.89,"low":120.59,"close":120.64,"adjusted_close":120.64,"volume":2595},{"date":"2022-06-07","open":120.73,"high":120.83,"low":120.65,"close":120.72,"adjusted_close":120.72,"volume":6438},{"date":"2022-06-06","open":120.8,"high":120.86,"low":120.64,"close":120.66,"adjusted_close":120.66,"volume":11534},{"date":"2022-06-03","open":120.86,"high":120.86,"low":120.72,"close":120.76,"adjusted_close":120.76,"volume":2658},{"date":"2022-06-02","open":120.94,"high":120.97,"low":120.83,"close":120.83,"adjusted_close":120.83,"volume":900},{"date":"2022-06-01","open":121.05,"high":121.14,"low":120.97,"close":121.08,"adjusted_close":121.08,"volume":8704},{"date":"2022-05-31","open":121.24,"high":121.34,"low":120.96,"close":120.96,"adjusted_close":120.96,"volume":5116},{"date":"2022-05-30","open":121.28,"high":121.36,"low":121.22,"close":121.29,"adjusted_close":121.29,"volume":4366},{"date":"2022-05-27","open":121.45,"high":121.6,"low":121.43,"close":121.6,"adjusted_close":121.6,"volume":3925},{"date":"2022-05-26","open":121.48,"high":121.61,"low":121.48,"close":121.5,"adjusted_close":121.5,"volume":3797},{"date":"2022-05-25","open":121.42,"high":121.48,"low":121.34,"close":121.34,"adjusted_close":121.34,"volume":5043},{"date":"2022-05-24","open":121.25,"high":121.39,"low":121.21,"close":121.32,"adjusted_close":121.32,"volume":5135},{"date":"2022-05-23","open":121.39,"high":121.41,"low":121.26,"close":121.26,"adjusted_close":121.26,"volume":5923},{"date":"2022-05-20","open":121.28,"high":121.4,"low":121.28,"close":121.39,"adjusted_close":121.39,"volume":27909},{"date":"2022-05-19","open":121.26,"high":121.46,"low":121.21,"close":121.37,"adjusted_close":121.37,"volume":3093},{"date":"2022-05-18","open":121.34,"high":121.43,"low":121.26,"close":121.43,"adjusted_close":121.43,"volume":2482},{"date":"2022-05-17","open":121.42,"high":121.61,"low":121.37,"close":121.4,"adjusted_close":121.4,"volume":8301},{"date":"2022-05-16","open":121.67,"high":121.7,"low":121.52,"close":121.65,"adjusted_close":121.65,"volume":12040},{"date":"2022-05-13","open":121.8,"high":121.85,"low":121.66,"close":121.7,"adjusted_close":121.7,"volume":5537},{"date":"2022-05-12","open":121.74,"high":121.89,"low":121.73,"close":121.85,"adjusted_close":121.85,"volume":7673},{"date":"2022-05-11","open":121.51,"high":121.69,"low":121.46,"close":121.6,"adjusted_close":121.6,"volume":6407},{"date":"2022-05-10","open":121.33,"high":121.57,"low":121.23,"close":121.45,"adjusted_close":121.45,"volume":3084},{"date":"2022-05-09","open":121.3,"high":121.33,"low":121.08,"close":121.31,"adjusted_close":121.31,"volume":13414},{"date":"2022-05-06","open":121.2,"high":121.4,"low":121.11,"close":121.3,"adjusted_close":121.3,"volume":36329},{"date":"2022-05-05","open":121.35,"high":121.85,"low":121.3,"close":121.3,"adjusted_close":121.3,"volume":5642},{"date":"2022-05-04","open":121.45,"high":121.45,"low":121.23,"close":121.3,"adjusted_close":121.3,"volume":11208},{"date":"2022-05-03","open":121.38,"high":121.51,"low":121.38,"close":121.42,"adjusted_close":121.42,"volume":12453},{"date":"2022-05-02","open":121.63,"high":121.64,"low":121.44,"close":121.64,"adjusted_close":121.64,"volume":14603},{"date":"2022-04-29","open":121.68,"high":121.68,"low":121.5,"close":121.51,"adjusted_close":121.51,"volume":64578},{"date":"2022-04-28","open":121.91,"high":121.91,"low":121.64,"close":121.65,"adjusted_close":121.65,"volume":1606},{"date":"2022-04-27","open":121.76,"high":121.88,"low":121.7,"close":121.85,"adjusted_close":121.85,"volume":1616},{"date":"2022-04-26","open":121.8,"high":121.85,"low":121.71,"close":121.76,"adjusted_close":121.76,"volume":4791},{"date":"2022-04-25","open":121.66,"high":121.77,"low":121.58,"close":121.76,"adjusted_close":121.76,"volume":863},{"date":"2022-04-22","open":121.65,"high":121.66,"low":121.52,"close":121.52,"adjusted_close":121.52,"volume":5499},{"date":"2022-04-21","open":121.79,"high":121.86,"low":121.65,"close":121.65,"adjusted_close":121.65,"volume":10126},{"date":"2022-04-20","open":121.84,"high":122.04,"low":121.84,"close":121.96,"adjusted_close":121.96,"volume":16516},{"date":"2022-04-19","open":121.95,"high":121.95,"low":121.87,"close":121.9,"adjusted_close":121.9,"volume":5323},{"date":"2022-04-14","open":121.9,"high":122.07,"low":121.86,"close":121.95,"adjusted_close":121.95,"volume":5204},{"date":"2022-04-13","open":121.77,"high":121.95,"low":121.76,"close":121.92,"adjusted_close":121.92,"volume":3726},{"date":"2022-04-12","open":121.82,"high":121.93,"low":121.7,"close":121.93,"adjusted_close":121.93,"volume":5014},{"date":"2022-04-11","open":121.8,"high":121.87,"low":121.75,"close":121.77,"adjusted_close":121.77,"volume":5862},{"date":"2022-04-08","open":122.09,"high":122.1,"low":121.9,"close":121.92,"adjusted_close":121.92,"volume":1396},{"date":"2022-04-07","open":122.21,"high":122.26,"low":121.94,"close":121.96,"adjusted_close":121.96,"volume":7143},{"date":"2022-04-06","open":122.12,"high":122.12,"low":122.02,"close":122.11,"adjusted_close":122.11,"volume":3813},{"date":"2022-04-05","open":122.24,"high":122.24,"low":122.11,"close":122.11,"adjusted_close":122.11,"volume":2254},{"date":"2022-04-04","open":122.23,"high":122.36,"low":122.23,"close":122.26,"adjusted_close":122.26,"volume":8770},{"date":"2022-04-01","open":122.2,"high":122.31,"low":122.17,"close":122.23,"adjusted_close":122.23,"volume":6800},{"date":"2022-03-31","open":122.14,"high":122.36,"low":122.05,"close":122.32,"adjusted_close":122.32,"volume":4798},{"date":"2022-03-30","open":122.36,"high":122.37,"low":122.09,"close":122.17,"adjusted_close":122.17,"volume":8472},{"date":"2022-03-29","open":122.44,"high":122.44,"low":122.25,"close":122.26,"adjusted_close":122.26,"volume":12714},{"date":"2022-03-28","open":122.49,"high":122.5,"low":122.39,"close":122.45,"adjusted_close":122.45,"volume":4253},{"date":"2022-03-25","open":122.59,"high":122.64,"low":122.5,"close":122.56,"adjusted_close":122.56,"volume":12810},{"date":"2022-03-24","open":122.74,"high":122.74,"low":122.55,"close":122.57,"adjusted_close":122.57,"volume":2609},{"date":"2022-03-23","open":122.68,"high":122.74,"low":122.63,"close":122.66,"adjusted_close":122.66,"volume":3426},{"date":"2022-03-22","open":122.78,"high":122.78,"low":122.6,"close":122.62,"adjusted_close":122.62,"volume":3255},{"date":"2022-03-21","open":122.82,"high":122.84,"low":122.75,"close":122.78,"adjusted_close":122.78,"volume":5444},{"date":"2022-03-18","open":122.88,"high":122.92,"low":122.82,"close":122.92,"adjusted_close":122.92,"volume":2367},{"date":"2022-03-17","open":122.82,"high":122.87,"low":122.76,"close":122.85,"adjusted_close":122.85,"volume":2647},{"date":"2022-03-16","open":122.76,"high":122.97,"low":122.76,"close":122.97,"adjusted_close":122.97,"volume":3755},{"date":"2022-03-15","open":122.87,"high":122.91,"low":122.75,"close":122.76,"adjusted_close":122.76,"volume":2201},{"date":"2022-03-14","open":122.77,"high":122.85,"low":122.7,"close":122.82,"adjusted_close":122.82,"volume":18132},{"date":"2022-03-11","open":122.85,"high":122.92,"low":122.71,"close":122.83,"adjusted_close":122.83,"volume":2933},{"date":"2022-03-10","open":123.26,"high":123.26,"low":122.78,"close":122.78,"adjusted_close":122.78,"volume":2596},{"date":"2022-03-09","open":123.38,"high":123.39,"low":123.14,"close":123.14,"adjusted_close":123.14,"volume":5904},{"date":"2022-03-08","open":123.35,"high":123.53,"low":123.14,"close":123.25,"adjusted_close":123.25,"volume":3947},{"date":"2022-03-07","open":123.14,"high":123.57,"low":123.14,"close":123.37,"adjusted_close":123.37,"volume":5511},{"date":"2022-03-04","open":123.8,"high":123.8,"low":123.38,"close":123.56,"adjusted_close":123.56,"volume":12592},{"date":"2022-03-03","open":123.36,"high":123.36,"low":123.2,"close":123.34,"adjusted_close":123.34,"volume":1414},{"date":"2022-03-02","open":123.57,"high":123.59,"low":123.31,"close":123.32,"adjusted_close":123.32,"volume":4563},{"date":"2022-03-01","open":123.15,"high":123.81,"low":123.15,"close":123.81,"adjusted_close":123.81,"volume":12384},{"date":"2022-02-28","open":123.02,"high":123.15,"low":122.97,"close":123.15,"adjusted_close":123.15,"volume":3133},{"date":"2022-02-25","open":122.9,"high":123.01,"low":122.86,"close":122.92,"adjusted_close":122.92,"volume":1399},{"date":"2022-02-24","open":122.9,"high":123.02,"low":122.82,"close":122.82,"adjusted_close":122.82,"volume":3332},{"date":"2022-02-23","open":122.91,"high":122.92,"low":122.8,"close":122.89,"adjusted_close":122.89,"volume":7327},{"date":"2022-02-22","open":123.03,"high":123.03,"low":122.83,"close":122.9,"adjusted_close":122.9,"volume":6087},{"date":"2022-02-21","open":123.13,"high":123.13,"low":122.88,"close":122.88,"adjusted_close":122.88,"volume":10994},{"date":"2022-02-18","open":122.97,"high":123.14,"low":122.97,"close":123.14,"adjusted_close":123.14,"volume":3193},{"date":"2022-02-17","open":122.88,"high":123.05,"low":122.84,"close":122.99,"adjusted_close":122.99,"volume":44950},{"date":"2022-02-16","open":122.77,"high":122.9,"low":122.77,"close":122.86,"adjusted_close":122.86,"volume":2152},{"date":"2022-02-15","open":122.93,"high":122.96,"low":122.66,"close":122.8,"adjusted_close":122.8,"volume":10347},{"date":"2022-02-14","open":122.72,"high":122.89,"low":122.72,"close":122.89,"adjusted_close":122.89,"volume":11033},{"date":"2022-02-11","open":122.74,"high":122.79,"low":122.7,"close":122.7,"adjusted_close":122.7,"volume":5338},{"date":"2022-02-10","open":122.77,"high":122.88,"low":122.71,"close":122.77,"adjusted_close":122.77,"volume":5972},{"date":"2022-02-09","open":122.85,"high":122.85,"low":122.76,"close":122.85,"adjusted_close":122.85,"volume":9414},{"date":"2022-02-08","open":122.72,"high":122.82,"low":122.66,"close":122.73,"adjusted_close":122.73,"volume":10883},{"date":"2022-02-07","open":122.72,"high":122.72,"low":122.54,"close":122.68,"adjusted_close":122.68,"volume":5662},{"date":"2022-02-04","open":122.91,"high":122.91,"low":122.58,"close":122.6,"adjusted_close":122.6,"volume":9179},{"date":"2022-02-03","open":123.19,"high":123.3,"low":122.93,"close":122.93,"adjusted_close":122.93,"volume":8162},{"date":"2022-02-02","open":123.31,"high":123.34,"low":123.22,"close":123.27,"adjusted_close":123.27,"volume":11563},{"date":"2022-02-01","open":123.37,"high":123.49,"low":123.26,"close":123.34,"adjusted_close":123.34,"volume":16186},{"date":"2022-01-31","open":123.42,"high":123.47,"low":123.33,"close":123.38,"adjusted_close":123.38,"volume":3950},{"date":"2022-01-28","open":123.45,"high":123.52,"low":123.42,"close":123.52,"adjusted_close":123.52,"volume":4530},{"date":"2022-01-27","open":123.54,"high":123.54,"low":123.41,"close":123.52,"adjusted_close":123.52,"volume":3239},{"date":"2022-01-26","open":123.55,"high":123.59,"low":123.5,"close":123.58,"adjusted_close":123.58,"volume":5619},{"date":"2022-01-25","open":123.5,"high":123.62,"low":123.5,"close":123.62,"adjusted_close":123.62,"volume":5011},{"date":"2022-01-24","open":123.58,"high":123.64,"low":123.54,"close":123.54,"adjusted_close":123.54,"volume":6453},{"date":"2022-01-21","open":123.46,"high":123.58,"low":123.46,"close":123.55,"adjusted_close":123.55,"volume":11593},{"date":"2022-01-20","open":123.5,"high":123.53,"low":123.46,"close":123.5,"adjusted_close":123.5,"volume":4682},{"date":"2022-01-19","open":123.5,"high":123.5,"low":123.41,"close":123.48,"adjusted_close":123.48,"volume":2995},{"date":"2022-01-18","open":123.4,"high":123.51,"low":123.4,"close":123.44,"adjusted_close":123.44,"volume":4311},{"date":"2022-01-17","open":123.5,"high":123.52,"low":123.48,"close":123.51,"adjusted_close":123.51,"volume":13131},{"date":"2022-01-14","open":123.57,"high":123.58,"low":123.5,"close":123.52,"adjusted_close":123.52,"volume":5888},{"date":"2022-01-13","open":123.52,"high":123.59,"low":123.47,"close":123.55,"adjusted_close":123.55,"volume":7445},{"date":"2022-01-12","open":123.51,"high":123.58,"low":123.47,"close":123.58,"adjusted_close":123.58,"volume":5346},{"date":"2022-01-11","open":123.51,"high":123.53,"low":123.42,"close":123.51,"adjusted_close":123.51,"volume":10559},{"date":"2022-01-10","open":123.47,"high":123.54,"low":123.47,"close":123.51,"adjusted_close":123.51,"volume":4625},{"date":"2022-01-07","open":123.53,"high":123.57,"low":123.47,"close":123.47,"adjusted_close":123.47,"volume":4938},{"date":"2022-01-06","open":123.61,"high":123.61,"low":123.52,"close":123.53,"adjusted_close":123.53,"volume":1704},{"date":"2022-01-05","open":123.58,"high":123.64,"low":123.58,"close":123.61,"adjusted_close":123.61,"volume":3411},{"date":"2022-01-04","open":123.65,"high":123.68,"low":123.56,"close":123.62,"adjusted_close":123.62,"volume":4458},{"date":"2022-01-03","open":123.68,"high":123.7,"low":123.55,"close":123.7,"adjusted_close":123.7,"volume":5278},{"date":"2021-12-30","open":123.6,"high":123.71,"low":123.6,"close":123.63,"adjusted_close":123.63,"volume":1757},{"date":"2021-12-29","open":123.63,"high":123.73,"low":123.63,"close":123.7,"adjusted_close":123.7,"volume":5495},{"date":"2021-12-28","open":123.69,"high":123.73,"low":123.63,"close":123.73,"adjusted_close":123.73,"volume":11896},{"date":"2021-12-27","open":123.74,"high":123.74,"low":123.04,"close":123.64,"adjusted_close":123.64,"volume":12686},{"date":"2021-12-23","open":123.76,"high":123.82,"low":123.7,"close":123.74,"adjusted_close":123.74,"volume":9866},{"date":"2021-12-22","open":123.83,"high":123.87,"low":123.78,"close":123.84,"adjusted_close":123.84,"volume":8295},{"date":"2021-12-21","open":123.89,"high":123.95,"low":123.85,"close":123.88,"adjusted_close":123.88,"volume":11124},{"date":"2021-12-20","open":123.89,"high":123.96,"low":123.88,"close":123.9,"adjusted_close":123.9,"volume":8820},{"date":"2021-12-17","open":123.87,"high":123.91,"low":123.82,"close":123.91,"adjusted_close":123.91,"volume":8296},{"date":"2021-12-16","open":123.9,"high":123.98,"low":123.8,"close":123.85,"adjusted_close":123.85,"volume":6827},{"date":"2021-12-15","open":123.84,"high":123.87,"low":123.81,"close":123.84,"adjusted_close":123.84,"volume":7747},{"date":"2021-12-14","open":123.87,"high":123.91,"low":123.83,"close":123.85,"adjusted_close":123.85,"volume":4657},{"date":"2021-12-13","open":123.94,"high":123.94,"low":123.85,"close":123.89,"adjusted_close":123.89,"volume":5959},{"date":"2021-12-10","open":123.89,"high":123.89,"low":123.83,"close":123.88,"adjusted_close":123.88,"volume":1588},{"date":"2021-12-09","open":123.83,"high":123.9,"low":123.83,"close":123.83,"adjusted_close":123.83,"volume":8073},{"date":"2021-12-08","open":123.9,"high":123.98,"low":123.83,"close":123.84,"adjusted_close":123.84,"volume":1241},{"date":"2021-12-07","open":123.89,"high":123.96,"low":123.89,"close":123.96,"adjusted_close":123.96,"volume":8023},{"date":"2021-12-06","open":123.89,"high":124.01,"low":123.89,"close":123.97,"adjusted_close":123.97,"volume":5503},{"date":"2021-12-03","open":124.01,"high":124.01,"low":123.91,"close":123.97,"adjusted_close":123.97,"volume":3676},{"date":"2021-12-02","open":123.87,"high":124.03,"low":123.87,"close":124.01,"adjusted_close":124.01,"volume":4967},{"date":"2021-12-01","open":123.93,"high":123.96,"low":123.87,"close":123.92,"adjusted_close":123.92,"volume":15818},{"date":"2021-11-30","open":124.04,"high":124.08,"low":123.98,"close":123.98,"adjusted_close":123.98,"volume":4142},{"date":"2021-11-29","open":124.19,"high":124.19,"low":124,"close":124.07,"adjusted_close":124.07,"volume":5618},{"date":"2021-11-26","open":124.1,"high":124.17,"low":124.02,"close":124.09,"adjusted_close":124.09,"volume":19584},{"date":"2021-11-25","open":123.94,"high":124.06,"low":123.94,"close":124.02,"adjusted_close":124.02,"volume":2467},{"date":"2021-11-24","open":124.03,"high":124.08,"low":123.98,"close":123.98,"adjusted_close":123.98,"volume":8339},{"date":"2021-11-23","open":124.02,"high":124.06,"low":124,"close":124,"adjusted_close":124,"volume":3720},{"date":"2021-11-22","open":124.17,"high":124.17,"low":124.1,"close":124.11,"adjusted_close":124.11,"volume":7377},{"date":"2021-11-19","open":124.09,"high":124.16,"low":124.05,"close":124.14,"adjusted_close":124.14,"volume":2814},{"date":"2021-11-18","open":124.03,"high":124.09,"low":124.01,"close":124.08,"adjusted_close":124.08,"volume":3908},{"date":"2021-11-17","open":124,"high":124.07,"low":124,"close":124.06,"adjusted_close":124.06,"volume":7941},{"date":"2021-11-16","open":124,"high":124.07,"low":123.96,"close":124,"adjusted_close":124,"volume":4049},{"date":"2021-11-15","open":124.06,"high":124.08,"low":124.01,"close":124.02,"adjusted_close":124.02,"volume":1493},{"date":"2021-11-12","open":123.98,"high":124.06,"low":123.96,"close":124.05,"adjusted_close":124.05,"volume":3156},{"date":"2021-11-11","open":123.95,"high":124.04,"low":123.94,"close":123.96,"adjusted_close":123.96,"volume":6242},{"date":"2021-11-10","open":124.16,"high":124.16,"low":124.02,"close":124.05,"adjusted_close":124.05,"volume":5559},{"date":"2021-11-09","open":124.03,"high":124.11,"low":123.89,"close":124.1,"adjusted_close":124.1,"volume":23947},{"date":"2021-11-08","open":124.12,"high":124.12,"low":124.02,"close":124.09,"adjusted_close":124.09,"volume":6590},{"date":"2021-11-05","open":123.99,"high":124.09,"low":123.99,"close":124.07,"adjusted_close":124.07,"volume":4594},{"date":"2021-11-04","open":123.88,"high":124.04,"low":123.87,"close":124.04,"adjusted_close":124.04,"volume":4276},{"date":"2021-11-03","open":123.87,"high":123.91,"low":123.83,"close":123.86,"adjusted_close":123.86,"volume":9888},{"date":"2021-11-02","open":123.7,"high":123.87,"low":123.7,"close":123.87,"adjusted_close":123.87,"volume":16662},{"date":"2021-11-01","open":123.61,"high":123.71,"low":123.6,"close":123.69,"adjusted_close":123.69,"volume":2332},{"date":"2021-10-29","open":123.66,"high":123.71,"low":123.63,"close":123.71,"adjusted_close":123.71,"volume":6392},{"date":"2021-10-28","open":123.78,"high":123.8,"low":123.68,"close":123.79,"adjusted_close":123.79,"volume":11837},{"date":"2021-10-27","open":123.87,"high":123.91,"low":123.82,"close":123.89,"adjusted_close":123.89,"volume":12657},{"date":"2021-10-26","open":123.86,"high":123.91,"low":123.85,"close":123.87,"adjusted_close":123.87,"volume":6828},{"date":"2021-10-25","open":123.83,"high":123.89,"low":123.83,"close":123.88,"adjusted_close":123.88,"volume":8201},{"date":"2021-10-22","open":123.88,"high":123.88,"low":123.81,"close":123.86,"adjusted_close":123.86,"volume":5677},{"date":"2021-10-21","open":123.88,"high":123.93,"low":123.85,"close":123.88,"adjusted_close":123.88,"volume":7466},{"date":"2021-10-20","open":123.82,"high":123.91,"low":123.82,"close":123.91,"adjusted_close":123.91,"volume":2911},{"date":"2021-10-19","open":123.98,"high":124.05,"low":123.81,"close":123.87,"adjusted_close":123.87,"volume":4260},{"date":"2021-10-18","open":123.91,"high":123.95,"low":123.85,"close":123.88,"adjusted_close":123.88,"volume":5927},{"date":"2021-10-15","open":123.95,"high":124,"low":123.95,"close":124,"adjusted_close":124,"volume":3549},{"date":"2021-10-14","open":123.93,"high":124.02,"low":123.91,"close":124.02,"adjusted_close":124.02,"volume":6796},{"date":"2021-10-13","open":123.91,"high":124,"low":123.91,"close":124,"adjusted_close":124,"volume":3200},{"date":"2021-10-12","open":124.05,"high":124.05,"low":123.92,"close":123.97,"adjusted_close":123.97,"volume":12120},{"date":"2021-10-11","open":123.96,"high":124.01,"low":123.95,"close":123.98,"adjusted_close":123.98,"volume":1981},{"date":"2021-10-08","open":123.95,"high":124.05,"low":123.95,"close":123.96,"adjusted_close":123.96,"volume":4320},{"date":"2021-10-07","open":124.05,"high":124.06,"low":124.02,"close":124.06,"adjusted_close":124.06,"volume":7202},{"date":"2021-10-06","open":123.99,"high":124.05,"low":123.98,"close":124.02,"adjusted_close":124.02,"volume":4076},{"date":"2021-10-05","open":124.03,"high":124.09,"low":124.01,"close":124.05,"adjusted_close":124.05,"volume":4847},{"date":"2021-10-04","open":124.08,"high":124.13,"low":124.02,"close":124.02,"adjusted_close":124.02,"volume":23346},{"date":"2021-10-01","open":124.01,"high":124.08,"low":124,"close":124.08,"adjusted_close":124.08,"volume":4811},{"date":"2021-09-30","open":124.07,"high":124.17,"low":124,"close":124.05,"adjusted_close":124.05,"volume":7731},{"date":"2021-09-29","open":124.01,"high":124.07,"low":124,"close":124.07,"adjusted_close":124.07,"volume":3052},{"date":"2021-09-28","open":124.08,"high":124.08,"low":124.01,"close":124.06,"adjusted_close":124.06,"volume":6249},{"date":"2021-09-27","open":124.05,"high":124.08,"low":124.02,"close":124.08,"adjusted_close":124.08,"volume":5022},{"date":"2021-09-24","open":124.22,"high":124.22,"low":124.02,"close":124.08,"adjusted_close":124.08,"volume":8180},{"date":"2021-09-23","open":124.16,"high":124.16,"low":124.08,"close":124.08,"adjusted_close":124.08,"volume":3858},{"date":"2021-09-22","open":124.1,"high":124.15,"low":124.1,"close":124.14,"adjusted_close":124.14,"volume":3226},{"date":"2021-09-21","open":124.11,"high":124.15,"low":124.11,"close":124.15,"adjusted_close":124.15,"volume":5476},{"date":"2021-09-20","open":124.1,"high":124.15,"low":124.09,"close":124.1,"adjusted_close":124.1,"volume":5621},{"date":"2021-09-17","open":124.08,"high":124.13,"low":124.07,"close":124.11,"adjusted_close":124.11,"volume":12396},{"date":"2021-09-16","open":124.08,"high":124.14,"low":124.08,"close":124.13,"adjusted_close":124.13,"volume":2354},{"date":"2021-09-15","open":124.11,"high":124.17,"low":124.11,"close":124.14,"adjusted_close":124.14,"volume":1446},{"date":"2021-09-14","open":124.12,"high":124.19,"low":124.11,"close":124.19,"adjusted_close":124.19,"volume":5705},{"date":"2021-09-13","open":124.15,"high":124.16,"low":124.12,"close":124.15,"adjusted_close":124.15,"volume":2235},{"date":"2021-09-10","open":124.22,"high":124.22,"low":124.11,"close":124.15,"adjusted_close":124.15,"volume":5252},{"date":"2021-09-09","open":124.04,"high":124.18,"low":124.04,"close":124.11,"adjusted_close":124.11,"volume":8726},{"date":"2021-09-08","open":124.1,"high":124.15,"low":124.06,"close":124.06,"adjusted_close":124.06,"volume":6911},{"date":"2021-09-07","open":124.1,"high":124.17,"low":124.1,"close":124.12,"adjusted_close":124.12,"volume":4081},{"date":"2021-09-06","open":124.2,"high":124.2,"low":124.13,"close":124.15,"adjusted_close":124.15,"volume":14331},{"date":"2021-09-03","open":124.18,"high":124.21,"low":124.15,"close":124.17,"adjusted_close":124.17,"volume":8594},{"date":"2021-09-02","open":124.1,"high":124.22,"low":124.1,"close":124.21,"adjusted_close":124.21,"volume":9446},{"date":"2021-09-01","open":124.17,"high":124.21,"low":124.13,"close":124.21,"adjusted_close":124.21,"volume":1198},{"date":"2021-08-31","open":124.23,"high":124.23,"low":124.17,"close":124.18,"adjusted_close":124.18,"volume":2767},{"date":"2021-08-30","open":124.18,"high":124.24,"low":124.17,"close":124.24,"adjusted_close":124.24,"volume":3096},{"date":"2021-08-27","open":124.18,"high":124.21,"low":124.18,"close":124.2,"adjusted_close":124.2,"volume":1266},{"date":"2021-08-26","open":124.22,"high":124.22,"low":124.15,"close":124.15,"adjusted_close":124.15,"volume":1471},{"date":"2021-08-25","open":124.27,"high":124.27,"low":124.21,"close":124.21,"adjusted_close":124.21,"volume":5660},{"date":"2021-08-24","open":124.28,"high":124.29,"low":124.25,"close":124.29,"adjusted_close":124.29,"volume":2124},{"date":"2021-08-23","open":124.3,"high":124.31,"low":124.23,"close":124.31,"adjusted_close":124.31,"volume":6531},{"date":"2021-08-20","open":124.27,"high":124.3,"low":124.27,"close":124.29,"adjusted_close":124.29,"volume":1693},{"date":"2021-08-19","open":124.29,"high":124.3,"low":124.23,"close":124.23,"adjusted_close":124.23,"volume":2864},{"date":"2021-08-18","open":124.27,"high":124.3,"low":124.26,"close":124.29,"adjusted_close":124.29,"volume":3656},{"date":"2021-08-17","open":124.3,"high":124.31,"low":124.24,"close":124.24,"adjusted_close":124.24,"volume":6630},{"date":"2021-08-16","open":124.43,"high":124.43,"low":124.25,"close":124.28,"adjusted_close":124.28,"volume":2011},{"date":"2021-08-13","open":124.25,"high":124.3,"low":124.25,"close":124.25,"adjusted_close":124.25,"volume":3450},{"date":"2021-08-12","open":124.3,"high":124.31,"low":124.26,"close":124.28,"adjusted_close":124.28,"volume":2465},{"date":"2021-08-11","open":124.3,"high":124.3,"low":124.25,"close":124.28,"adjusted_close":124.28,"volume":3073},{"date":"2021-08-10","open":124.31,"high":124.32,"low":124.28,"close":124.31,"adjusted_close":124.31,"volume":14084},{"date":"2021-08-09","open":124.27,"high":124.33,"low":124.27,"close":124.3,"adjusted_close":124.3,"volume":2218},{"date":"2021-08-06","open":124.35,"high":124.35,"low":124.29,"close":124.32,"adjusted_close":124.32,"volume":4225},{"date":"2021-08-05","open":124.35,"high":124.38,"low":124.32,"close":124.34,"adjusted_close":124.34,"volume":5135},{"date":"2021-08-04","open":124.31,"high":124.37,"low":124.31,"close":124.35,"adjusted_close":124.35,"volume":5899},{"date":"2021-08-03","open":124.3,"high":124.34,"low":124.3,"close":124.33,"adjusted_close":124.33,"volume":11721},{"date":"2021-08-02","open":124.31,"high":124.35,"low":124.27,"close":124.35,"adjusted_close":124.35,"volume":2382},{"date":"2021-07-30","open":124.31,"high":124.32,"low":124.25,"close":124.3,"adjusted_close":124.3,"volume":9575},{"date":"2021-07-29","open":124.32,"high":124.32,"low":124.27,"close":124.27,"adjusted_close":124.27,"volume":6569},{"date":"2021-07-28","open":124.3,"high":124.32,"low":124.28,"close":124.28,"adjusted_close":124.28,"volume":5560},{"date":"2021-07-27","open":124.29,"high":124.31,"low":124.25,"close":124.27,"adjusted_close":124.27,"volume":3047},{"date":"2021-07-26","open":124.25,"high":124.31,"low":124.24,"close":124.29,"adjusted_close":124.29,"volume":20142},{"date":"2021-07-23","open":124.24,"high":124.34,"low":124.24,"close":124.34,"adjusted_close":124.34,"volume":6453},{"date":"2021-07-22","open":124.24,"high":124.27,"low":124.22,"close":124.27,"adjusted_close":124.27,"volume":6179},{"date":"2021-07-21","open":124.27,"high":124.28,"low":124.22,"close":124.28,"adjusted_close":124.28,"volume":6835},{"date":"2021-07-20","open":124.24,"high":124.27,"low":124.23,"close":124.25,"adjusted_close":124.25,"volume":5787},{"date":"2021-07-19","open":124.22,"high":124.24,"low":124.19,"close":124.19,"adjusted_close":124.19,"volume":9153},{"date":"2021-07-16","open":124.18,"high":124.5,"low":124.18,"close":124.22,"adjusted_close":124.22,"volume":48719},{"date":"2021-07-15","open":124.19,"high":124.22,"low":124.16,"close":124.16,"adjusted_close":124.16,"volume":5544},{"date":"2021-07-14","open":124.14,"high":124.21,"low":124.14,"close":124.21,"adjusted_close":124.21,"volume":3048},{"date":"2021-07-13","open":124.19,"high":124.21,"low":124.15,"close":124.18,"adjusted_close":124.18,"volume":3140},{"date":"2021-07-12","open":124.15,"high":124.2,"low":124.15,"close":124.2,"adjusted_close":124.2,"volume":4539},{"date":"2021-07-09","open":124.2,"high":124.21,"low":124.15,"close":124.15,"adjusted_close":124.15,"volume":3222},{"date":"2021-07-08","open":124.21,"high":124.23,"low":124.16,"close":124.16,"adjusted_close":124.16,"volume":5281},{"date":"2021-07-07","open":124.2,"high":124.24,"low":124.19,"close":124.22,"adjusted_close":124.22,"volume":3688},{"date":"2021-07-06","open":124.15,"high":124.24,"low":124.15,"close":124.2,"adjusted_close":124.2,"volume":5499},{"date":"2021-07-05","open":124.18,"high":124.19,"low":124.14,"close":124.16,"adjusted_close":124.16,"volume":1736},{"date":"2021-07-02","open":124.16,"high":124.21,"low":124.15,"close":124.21,"adjusted_close":124.21,"volume":8539},{"date":"2021-07-01","open":124.15,"high":124.19,"low":124.13,"close":124.15,"adjusted_close":124.15,"volume":5494},{"date":"2021-06-30","open":124.1,"high":124.19,"low":124.08,"close":124.19,"adjusted_close":124.19,"volume":8618},{"date":"2021-06-29","open":124.16,"high":124.16,"low":124.09,"close":124.11,"adjusted_close":124.11,"volume":7526},{"date":"2021-06-28","open":124.08,"high":124.16,"low":124.08,"close":124.16,"adjusted_close":124.16,"volume":7460},{"date":"2021-06-25","open":124.16,"high":124.16,"low":124.09,"close":124.09,"adjusted_close":124.09,"volume":8295},{"date":"2021-06-24","open":124.1,"high":124.16,"low":124.1,"close":124.16,"adjusted_close":124.16,"volume":53845},{"date":"2021-06-23","open":124.09,"high":124.17,"low":124.09,"close":124.16,"adjusted_close":124.16,"volume":3126},{"date":"2021-06-22","open":124.11,"high":124.16,"low":124.11,"close":124.13,"adjusted_close":124.13,"volume":1758},{"date":"2021-06-21","open":124.19,"high":124.19,"low":124.09,"close":124.16,"adjusted_close":124.16,"volume":7617},{"date":"2021-06-18","open":124.23,"high":124.23,"low":124.15,"close":124.19,"adjusted_close":124.19,"volume":6778},{"date":"2021-06-17","open":124.2,"high":124.24,"low":124.19,"close":124.21,"adjusted_close":124.21,"volume":3862},{"date":"2021-06-16","open":124.25,"high":124.27,"low":124.21,"close":124.27,"adjusted_close":124.27,"volume":3832},{"date":"2021-06-15","open":124.23,"high":124.27,"low":124.2,"close":124.23,"adjusted_close":124.23,"volume":7186},{"date":"2021-06-14","open":124.29,"high":124.29,"low":124.22,"close":124.22,"adjusted_close":124.22,"volume":2238},{"date":"2021-06-11","open":124.26,"high":124.3,"low":124.24,"close":124.3,"adjusted_close":124.3,"volume":5742},{"date":"2021-06-10","open":124.27,"high":124.28,"low":124.21,"close":124.22,"adjusted_close":124.22,"volume":1806},{"date":"2021-06-09","open":124.26,"high":124.29,"low":124.23,"close":124.28,"adjusted_close":124.28,"volume":6356},{"date":"2021-06-08","open":124.19,"high":124.26,"low":124.19,"close":124.26,"adjusted_close":124.26,"volume":1758},{"date":"2021-06-07","open":124.26,"high":124.26,"low":124.19,"close":124.22,"adjusted_close":124.22,"volume":4601},{"date":"2021-06-04","open":124.25,"high":124.28,"low":124.2,"close":124.28,"adjusted_close":124.28,"volume":3885},{"date":"2021-06-03","open":124.24,"high":124.25,"low":124.19,"close":124.19,"adjusted_close":124.19,"volume":1756},{"date":"2021-06-02","open":124.21,"high":124.25,"low":124.21,"close":124.23,"adjusted_close":124.23,"volume":1524},{"date":"2021-06-01","open":124.17,"high":124.25,"low":124.17,"close":124.21,"adjusted_close":124.21,"volume":5767},{"date":"2021-05-31","open":124.17,"high":124.24,"low":124.15,"close":124.22,"adjusted_close":124.22,"volume":8888},{"date":"2021-05-28","open":124.17,"high":124.26,"low":124.17,"close":124.23,"adjusted_close":124.23,"volume":7848},{"date":"2021-05-27","open":124.2,"high":124.24,"low":124.18,"close":124.19,"adjusted_close":124.19,"volume":5978},{"date":"2021-05-26","open":124.18,"high":124.24,"low":124.18,"close":124.24,"adjusted_close":124.24,"volume":4083},{"date":"2021-05-25","open":124.15,"high":124.22,"low":124.15,"close":124.22,"adjusted_close":124.22,"volume":2678},{"date":"2021-05-24","open":124.16,"high":124.19,"low":124.14,"close":124.14,"adjusted_close":124.14,"volume":2188},{"date":"2021-05-21","open":124.13,"high":124.2,"low":124.13,"close":124.16,"adjusted_close":124.16,"volume":4809},{"date":"2021-05-20","open":124.07,"high":124.16,"low":124.07,"close":124.14,"adjusted_close":124.14,"volume":1862},{"date":"2021-05-19","open":124.12,"high":124.14,"low":124.07,"close":124.14,"adjusted_close":124.14,"volume":3644},{"date":"2021-05-18","open":124.08,"high":124.15,"low":124.08,"close":124.15,"adjusted_close":124.15,"volume":2573},{"date":"2021-05-17","open":124.16,"high":124.17,"low":124.08,"close":124.11,"adjusted_close":124.11,"volume":2517},{"date":"2021-05-14","open":124.12,"high":124.17,"low":124.11,"close":124.16,"adjusted_close":124.16,"volume":2971},{"date":"2021-05-13","open":124.13,"high":124.18,"low":124.11,"close":124.12,"adjusted_close":124.12,"volume":5585},{"date":"2021-05-12","open":124.22,"high":124.24,"low":124.05,"close":124.17,"adjusted_close":124.17,"volume":4933},{"date":"2021-05-11","open":124.26,"high":124.26,"low":124.17,"close":124.17,"adjusted_close":124.17,"volume":2015},{"date":"2021-05-10","open":124.21,"high":124.27,"low":124.21,"close":124.25,"adjusted_close":124.25,"volume":6343},{"date":"2021-05-07","open":124.26,"high":124.35,"low":124.2,"close":124.24,"adjusted_close":124.24,"volume":19516},{"date":"2021-05-06","open":124.26,"high":124.33,"low":124.23,"close":124.28,"adjusted_close":124.28,"volume":4084},{"date":"2021-05-05","open":124.36,"high":124.36,"low":124.25,"close":124.26,"adjusted_close":124.26,"volume":9347},{"date":"2021-05-04","open":124.28,"high":124.34,"low":124.27,"close":124.34,"adjusted_close":124.34,"volume":54345},{"date":"2021-05-03","open":124.25,"high":124.32,"low":124.21,"close":124.29,"adjusted_close":124.29,"volume":2554},{"date":"2021-04-30","open":124.28,"high":124.29,"low":124.22,"close":124.22,"adjusted_close":124.22,"volume":2033},{"date":"2021-04-29","open":124.25,"high":124.31,"low":124.23,"close":124.25,"adjusted_close":124.25,"volume":7213},{"date":"2021-04-28","open":124.24,"high":124.3,"low":124.22,"close":124.3,"adjusted_close":124.3,"volume":3906},{"date":"2021-04-27","open":124.26,"high":124.33,"low":124.25,"close":124.33,"adjusted_close":124.33,"volume":3625},{"date":"2021-04-26","open":124.28,"high":124.32,"low":124.25,"close":124.26,"adjusted_close":124.26,"volume":4537},{"date":"2021-04-23","open":124.29,"high":124.35,"low":124.24,"close":124.31,"adjusted_close":124.31,"volume":9703},{"date":"2021-04-22","open":124.32,"high":124.35,"low":124.29,"close":124.32,"adjusted_close":124.32,"volume":3785},{"date":"2021-04-21","open":124.29,"high":124.36,"low":124.28,"close":124.34,"adjusted_close":124.34,"volume":7540},{"date":"2021-04-20","open":124.3,"high":124.36,"low":124.26,"close":124.31,"adjusted_close":124.31,"volume":11893},{"date":"2021-04-19","open":124.36,"high":124.37,"low":124.27,"close":124.33,"adjusted_close":124.33,"volume":5018},{"date":"2021-04-16","open":124.31,"high":124.38,"low":124.29,"close":124.34,"adjusted_close":124.34,"volume":58263},{"date":"2021-04-15","open":124.3,"high":124.36,"low":124.29,"close":124.31,"adjusted_close":124.31,"volume":8519},{"date":"2021-04-14","open":124.38,"high":124.38,"low":124.3,"close":124.33,"adjusted_close":124.33,"volume":1284817},{"date":"2021-04-13","open":124.37,"high":124.38,"low":124.31,"close":124.36,"adjusted_close":124.36,"volume":4216},{"date":"2021-04-12","open":124.34,"high":124.4,"low":124.32,"close":124.37,"adjusted_close":124.37,"volume":3532},{"date":"2021-04-09","open":124.43,"high":124.43,"low":124.33,"close":124.36,"adjusted_close":124.36,"volume":29510},{"date":"2021-04-08","open":124.36,"high":124.44,"low":124.36,"close":124.41,"adjusted_close":124.41,"volume":2665},{"date":"2021-04-07","open":124.39,"high":124.44,"low":124.38,"close":124.41,"adjusted_close":124.41,"volume":2133},{"date":"2021-04-06","open":124.44,"high":124.47,"low":124.37,"close":124.45,"adjusted_close":124.45,"volume":6965},{"date":"2021-04-01","open":124.4,"high":124.46,"low":124.36,"close":124.44,"adjusted_close":124.44,"volume":3193},{"date":"2021-03-31","open":124.37,"high":124.44,"low":124.33,"close":124.39,"adjusted_close":124.39,"volume":2686},{"date":"2021-03-30","open":124.45,"high":124.45,"low":124.37,"close":124.37,"adjusted_close":124.37,"volume":7951},{"date":"2021-03-29","open":124.46,"high":124.5,"low":124.43,"close":124.47,"adjusted_close":124.47,"volume":2485},{"date":"2021-03-26","open":124.46,"high":124.51,"low":124.44,"close":124.48,"adjusted_close":124.48,"volume":1115},{"date":"2021-03-25","open":124.46,"high":124.52,"low":124.45,"close":124.52,"adjusted_close":124.52,"volume":6571},{"date":"2021-03-24","open":124.47,"high":124.52,"low":124.44,"close":124.49,"adjusted_close":124.49,"volume":4139},{"date":"2021-03-23","open":124.43,"high":124.51,"low":124.42,"close":124.51,"adjusted_close":124.51,"volume":6791},{"date":"2021-03-22","open":124.45,"high":124.5,"low":124.41,"close":124.46,"adjusted_close":124.46,"volume":3231},{"date":"2021-03-19","open":124.44,"high":124.49,"low":124.41,"close":124.45,"adjusted_close":124.45,"volume":13208},{"date":"2021-03-18","open":124.42,"high":124.44,"low":124.38,"close":124.44,"adjusted_close":124.44,"volume":2736},{"date":"2021-03-17","open":124.45,"high":124.47,"low":124.41,"close":124.43,"adjusted_close":124.43,"volume":4016},{"date":"2021-03-16","open":124.47,"high":124.5,"low":124.43,"close":124.46,"adjusted_close":124.46,"volume":11742},{"date":"2021-03-15","open":124.42,"high":124.49,"low":124.41,"close":124.45,"adjusted_close":124.45,"volume":3590},{"date":"2021-03-12","open":124.41,"high":124.46,"low":124.39,"close":124.41,"adjusted_close":124.41,"volume":2197},{"date":"2021-03-11","open":124.4,"high":124.45,"low":124.37,"close":124.44,"adjusted_close":124.44,"volume":5951},{"date":"2021-03-10","open":124.48,"high":124.48,"low":124.36,"close":124.4,"adjusted_close":124.4,"volume":2766},{"date":"2021-03-09","open":124.36,"high":124.43,"low":124.36,"close":124.4,"adjusted_close":124.4,"volume":2776},{"date":"2021-03-08","open":124.32,"high":124.46,"low":124.32,"close":124.35,"adjusted_close":124.35,"volume":12700},{"date":"2021-03-05","open":124.4,"high":124.41,"low":124.36,"close":124.41,"adjusted_close":124.41,"volume":3401},{"date":"2021-03-04","open":124.32,"high":124.42,"low":124.32,"close":124.42,"adjusted_close":124.42,"volume":8676},{"date":"2021-03-03","open":124.38,"high":124.45,"low":124.37,"close":124.38,"adjusted_close":124.38,"volume":1900},{"date":"2021-03-02","open":124.4,"high":124.42,"low":124.37,"close":124.38,"adjusted_close":124.38,"volume":2615},{"date":"2021-03-01","open":124.37,"high":124.45,"low":124.32,"close":124.45,"adjusted_close":124.45,"volume":11847},{"date":"2021-02-26","open":124.29,"high":124.38,"low":124.25,"close":124.38,"adjusted_close":124.38,"volume":3483},{"date":"2021-02-25","open":124.36,"high":124.37,"low":124.25,"close":124.27,"adjusted_close":124.27,"volume":3313},{"date":"2021-02-24","open":124.41,"high":124.45,"low":124.37,"close":124.37,"adjusted_close":124.37,"volume":3387},{"date":"2021-02-23","open":124.44,"high":124.44,"low":124.38,"close":124.4,"adjusted_close":124.4,"volume":9785},{"date":"2021-02-22","open":124.49,"high":124.49,"low":124.32,"close":124.43,"adjusted_close":124.43,"volume":5101},{"date":"2021-02-19","open":124.49,"high":124.49,"low":124.38,"close":124.42,"adjusted_close":124.42,"volume":3476},{"date":"2021-02-18","open":124.5,"high":124.51,"low":124.38,"close":124.39,"adjusted_close":124.39,"volume":8503},{"date":"2021-02-17","open":124.48,"high":124.53,"low":124.47,"close":124.48,"adjusted_close":124.48,"volume":7563},{"date":"2021-02-16","open":124.54,"high":124.56,"low":124.5,"close":124.52,"adjusted_close":124.52,"volume":8817},{"date":"2021-02-15","open":124.56,"high":124.58,"low":124.53,"close":124.53,"adjusted_close":124.53,"volume":1447},{"date":"2021-02-12","open":124.6,"high":124.63,"low":124.52,"close":124.59,"adjusted_close":124.59,"volume":5675},{"date":"2021-02-11","open":124.59,"high":124.63,"low":124.59,"close":124.61,"adjusted_close":124.61,"volume":2526},{"date":"2021-02-10","open":124.57,"high":124.62,"low":124.53,"close":124.61,"adjusted_close":124.61,"volume":9196},{"date":"2021-02-09","open":124.6,"high":124.62,"low":124.56,"close":124.59,"adjusted_close":124.59,"volume":2319},{"date":"2021-02-08","open":124.6,"high":124.62,"low":124.56,"close":124.6,"adjusted_close":124.6,"volume":2272},{"date":"2021-02-05","open":124.66,"high":124.66,"low":124.5,"close":124.6,"adjusted_close":124.6,"volume":2435},{"date":"2021-02-04","open":124.56,"high":124.61,"low":124.55,"close":124.6,"adjusted_close":124.6,"volume":1990},{"date":"2021-02-03","open":124.56,"high":124.74,"low":124.5,"close":124.74,"adjusted_close":124.74,"volume":7412},{"date":"2021-02-02","open":124.65,"high":124.65,"low":124.52,"close":124.59,"adjusted_close":124.59,"volume":5236},{"date":"2021-02-01","open":124.53,"high":124.63,"low":124.53,"close":124.59,"adjusted_close":124.59,"volume":3997},{"date":"2021-01-29","open":124.6,"high":124.64,"low":124.55,"close":124.55,"adjusted_close":124.55,"volume":3240},{"date":"2021-01-28","open":124.58,"high":124.65,"low":124.56,"close":124.6,"adjusted_close":124.6,"volume":6210},{"date":"2021-01-27","open":124.63,"high":124.64,"low":124.5,"close":124.5,"adjusted_close":124.5,"volume":5054},{"date":"2021-01-26","open":124.39,"high":124.63,"low":124.39,"close":124.63,"adjusted_close":124.63,"volume":4256},{"date":"2021-01-25","open":124.5,"high":124.59,"low":124.48,"close":124.55,"adjusted_close":124.55,"volume":3461},{"date":"2021-01-22","open":124.5,"high":124.53,"low":124.46,"close":124.46,"adjusted_close":124.46,"volume":1961},{"date":"2021-01-21","open":124.6,"high":124.6,"low":124.51,"close":124.52,"adjusted_close":124.52,"volume":1483},{"date":"2021-01-20","open":124.6,"high":124.65,"low":124.55,"close":124.58,"adjusted_close":124.58,"volume":3383},{"date":"2021-01-19","open":124.58,"high":124.62,"low":124.54,"close":124.59,"adjusted_close":124.59,"volume":3962},{"date":"2021-01-18","open":124.65,"high":124.65,"low":124.57,"close":124.6,"adjusted_close":124.6,"volume":3770},{"date":"2021-01-15","open":124.65,"high":124.66,"low":124.6,"close":124.6,"adjusted_close":124.6,"volume":4176},{"date":"2021-01-14","open":124.6,"high":124.69,"low":124.55,"close":124.69,"adjusted_close":124.69,"volume":14995},{"date":"2021-01-13","open":124.58,"high":124.66,"low":124.56,"close":124.64,"adjusted_close":124.64,"volume":1273},{"date":"2021-01-12","open":124.62,"high":124.66,"low":124.55,"close":124.58,"adjusted_close":124.58,"volume":2807},{"date":"2021-01-11","open":124.67,"high":124.73,"low":124.64,"close":124.64,"adjusted_close":124.64,"volume":2085},{"date":"2021-01-08","open":124.68,"high":124.76,"low":124.68,"close":124.71,"adjusted_close":124.71,"volume":1545},{"date":"2021-01-07","open":124.68,"high":124.74,"low":124.68,"close":124.7,"adjusted_close":124.7,"volume":3015},{"date":"2021-01-06","open":124.68,"high":124.74,"low":124.68,"close":124.71,"adjusted_close":124.71,"volume":975},{"date":"2021-01-05","open":124.71,"high":124.96,"low":124.68,"close":124.74,"adjusted_close":124.74,"volume":23578},{"date":"2021-01-04","open":124.67,"high":124.8,"low":124.67,"close":124.74,"adjusted_close":124.74,"volume":3092},{"date":"2020-12-30","open":124.74,"high":124.79,"low":124.69,"close":124.73,"adjusted_close":124.73,"volume":2665},{"date":"2020-12-29","open":124.75,"high":124.82,"low":124.72,"close":124.78,"adjusted_close":124.78,"volume":1236},{"date":"2020-12-28","open":124.72,"high":124.8,"low":124.7,"close":124.76,"adjusted_close":124.76,"volume":3489},{"date":"2020-12-23","open":124.77,"high":124.82,"low":124.71,"close":124.74,"adjusted_close":124.74,"volume":9389},{"date":"2020-12-22","open":124.76,"high":124.85,"low":124.74,"close":124.79,"adjusted_close":124.79,"volume":970},{"date":"2020-12-21","open":124.85,"high":124.85,"low":124.77,"close":124.79,"adjusted_close":124.79,"volume":3349},{"date":"2020-12-18","open":124.78,"high":124.84,"low":124.75,"close":124.84,"adjusted_close":124.84,"volume":2522},{"date":"2020-12-17","open":124.83,"high":124.85,"low":124.78,"close":124.81,"adjusted_close":124.81,"volume":3420},{"date":"2020-12-16","open":124.86,"high":124.9,"low":124.79,"close":124.82,"adjusted_close":124.82,"volume":510},{"date":"2020-12-15","open":124.9,"high":124.93,"low":124.81,"close":124.89,"adjusted_close":124.89,"volume":9507},{"date":"2020-12-14","open":124.85,"high":124.89,"low":124.84,"close":124.87,"adjusted_close":124.87,"volume":4334},{"date":"2020-12-11","open":124.85,"high":124.92,"low":124.84,"close":124.88,"adjusted_close":124.88,"volume":3186},{"date":"2020-12-10","open":124.86,"high":124.92,"low":124.8,"close":124.91,"adjusted_close":124.91,"volume":5647},{"date":"2020-12-09","open":124.9,"high":124.91,"low":124.85,"close":124.88,"adjusted_close":124.88,"volume":790},{"date":"2020-12-08","open":124.83,"high":124.91,"low":124.81,"close":124.88,"adjusted_close":124.88,"volume":1335},{"date":"2020-12-07","open":124.8,"high":124.87,"low":124.78,"close":124.84,"adjusted_close":124.84,"volume":9311},{"date":"2020-12-04","open":124.79,"high":124.85,"low":124.77,"close":124.8,"adjusted_close":124.8,"volume":1523},{"date":"2020-12-03","open":124.74,"high":124.83,"low":124.74,"close":124.8,"adjusted_close":124.8,"volume":5964},{"date":"2020-12-02","open":124.74,"high":124.8,"low":124.73,"close":124.77,"adjusted_close":124.77,"volume":6090},{"date":"2020-12-01","open":124.79,"high":124.84,"low":124.72,"close":124.75,"adjusted_close":124.75,"volume":3498},{"date":"2020-11-30","open":124.83,"high":124.88,"low":124.78,"close":124.81,"adjusted_close":124.81,"volume":5361},{"date":"2020-11-27","open":124.83,"high":124.88,"low":124.81,"close":124.84,"adjusted_close":124.84,"volume":3275},{"date":"2020-11-26","open":124.81,"high":124.87,"low":124.81,"close":124.84,"adjusted_close":124.84,"volume":3731},{"date":"2020-11-25","open":124.88,"high":124.9,"low":124.81,"close":124.84,"adjusted_close":124.84,"volume":3524},{"date":"2020-11-24","open":124.89,"high":124.9,"low":124.82,"close":124.87,"adjusted_close":124.87,"volume":2631},{"date":"2020-11-23","open":124.84,"high":124.9,"low":124.81,"close":124.86,"adjusted_close":124.86,"volume":2243},{"date":"2020-11-20","open":124.89,"high":124.91,"low":124.81,"close":124.86,"adjusted_close":124.86,"volume":2827},{"date":"2020-11-19","open":124.8,"high":124.87,"low":124.8,"close":124.85,"adjusted_close":124.85,"volume":1076},{"date":"2020-11-18","open":124.83,"high":124.9,"low":124.81,"close":124.84,"adjusted_close":124.84,"volume":2518},{"date":"2020-11-17","open":124.8,"high":124.88,"low":124.8,"close":124.84,"adjusted_close":124.84,"volume":2280},{"date":"2020-11-16","open":124.81,"high":124.88,"low":124.77,"close":124.83,"adjusted_close":124.83,"volume":2329},{"date":"2020-11-13","open":124.8,"high":124.87,"low":124.79,"close":124.82,"adjusted_close":124.82,"volume":2843},{"date":"2020-11-12","open":124.81,"high":124.81,"low":124.75,"close":124.81,"adjusted_close":124.81,"volume":1395},{"date":"2020-11-11","open":124.74,"high":124.82,"low":124.73,"close":124.79,"adjusted_close":124.79,"volume":1802},{"date":"2020-11-10","open":124.82,"high":124.83,"low":124.73,"close":124.73,"adjusted_close":124.73,"volume":10521},{"date":"2020-11-09","open":124.97,"high":124.97,"low":124.74,"close":124.79,"adjusted_close":124.79,"volume":4291},{"date":"2020-11-06","open":124.91,"high":124.97,"low":124.87,"close":124.91,"adjusted_close":124.91,"volume":2630},{"date":"2020-11-05","open":124.9,"high":124.96,"low":124.89,"close":124.93,"adjusted_close":124.93,"volume":3514},{"date":"2020-11-04","open":124.9,"high":124.94,"low":124.87,"close":124.9,"adjusted_close":124.9,"volume":3073},{"date":"2020-11-03","open":124.86,"high":124.91,"low":124.85,"close":124.88,"adjusted_close":124.88,"volume":5822},{"date":"2020-11-02","open":124.91,"high":124.93,"low":124.84,"close":124.91,"adjusted_close":124.91,"volume":5258},{"date":"2020-10-30","open":124.9,"high":124.93,"low":124.85,"close":124.88,"adjusted_close":124.88,"volume":7136},{"date":"2020-10-29","open":124.83,"high":124.92,"low":124.81,"close":124.91,"adjusted_close":124.91,"volume":11900},{"date":"2020-10-28","open":124.86,"high":124.92,"low":124.82,"close":124.85,"adjusted_close":124.85,"volume":3956},{"date":"2020-10-27","open":124.83,"high":124.91,"low":124.82,"close":124.9,"adjusted_close":124.9,"volume":4750},{"date":"2020-10-26","open":124.73,"high":124.92,"low":124.73,"close":124.85,"adjusted_close":124.85,"volume":12585},{"date":"2020-10-23","open":124.81,"high":124.89,"low":124.61,"close":124.85,"adjusted_close":124.85,"volume":1032},{"date":"2020-10-22","open":124.83,"high":124.88,"low":124.8,"close":124.83,"adjusted_close":124.83,"volume":2412},{"date":"2020-10-21","open":124.83,"high":124.91,"low":124.82,"close":124.85,"adjusted_close":124.85,"volume":2770},{"date":"2020-10-20","open":124.86,"high":124.92,"low":124.82,"close":124.87,"adjusted_close":124.87,"volume":2355},{"date":"2020-10-19","open":124.9,"high":124.92,"low":124.85,"close":124.87,"adjusted_close":124.87,"volume":1494},{"date":"2020-10-16","open":124.89,"high":124.94,"low":124.85,"close":124.91,"adjusted_close":124.91,"volume":1679},{"date":"2020-10-15","open":124.87,"high":124.92,"low":124.82,"close":124.86,"adjusted_close":124.86,"volume":2385},{"date":"2020-10-14","open":124.89,"high":124.92,"low":124.84,"close":124.88,"adjusted_close":124.88,"volume":3371},{"date":"2020-10-13","open":124.83,"high":124.9,"low":124.81,"close":124.85,"adjusted_close":124.85,"volume":1657},{"date":"2020-10-12","open":124.82,"high":124.87,"low":124.8,"close":124.84,"adjusted_close":124.84,"volume":2413},{"date":"2020-10-09","open":124.86,"high":124.86,"low":124.78,"close":124.83,"adjusted_close":124.83,"volume":1285},{"date":"2020-10-08","open":124.77,"high":124.83,"low":124.76,"close":124.81,"adjusted_close":124.81,"volume":1291},{"date":"2020-10-07","open":124.77,"high":124.81,"low":124.75,"close":124.79,"adjusted_close":124.79,"volume":2256},{"date":"2020-10-06","open":124.74,"high":124.81,"low":124.74,"close":124.78,"adjusted_close":124.78,"volume":2771},{"date":"2020-10-05","open":124.79,"high":124.83,"low":124.74,"close":124.78,"adjusted_close":124.78,"volume":3378},{"date":"2020-10-02","open":124.75,"high":124.83,"low":124.74,"close":124.79,"adjusted_close":124.79,"volume":2732},{"date":"2020-10-01","open":124.7,"high":124.77,"low":124.67,"close":124.76,"adjusted_close":124.76,"volume":3055},{"date":"2020-09-30","open":124.75,"high":124.79,"low":124.7,"close":124.72,"adjusted_close":124.72,"volume":4276},{"date":"2020-09-29","open":124.74,"high":124.79,"low":124.73,"close":124.77,"adjusted_close":124.77,"volume":1962},{"date":"2020-09-28","open":124.73,"high":124.79,"low":124.71,"close":124.75,"adjusted_close":124.75,"volume":11016},{"date":"2020-09-25","open":124.72,"high":124.75,"low":124.72,"close":124.74,"adjusted_close":124.74,"volume":1167},{"date":"2020-09-24","open":124.76,"high":124.8,"low":124.75,"close":124.76,"adjusted_close":124.76,"volume":5642},{"date":"2020-09-23","open":124.8,"high":124.83,"low":124.75,"close":124.77,"adjusted_close":124.77,"volume":2187},{"date":"2020-09-22","open":124.8,"high":124.81,"low":124.73,"close":124.78,"adjusted_close":124.78,"volume":1800},{"date":"2020-09-21","open":124.7,"high":124.82,"low":124.7,"close":124.78,"adjusted_close":124.78,"volume":13262},{"date":"2020-09-18","open":124.71,"high":124.79,"low":124.71,"close":124.73,"adjusted_close":124.73,"volume":3834},{"date":"2020-09-17","open":124.7,"high":124.76,"low":124.67,"close":124.69,"adjusted_close":124.69,"volume":4813},{"date":"2020-09-16","open":124.73,"high":124.76,"low":124.69,"close":124.72,"adjusted_close":124.72,"volume":10643},{"date":"2020-09-15","open":124.69,"high":124.73,"low":124.67,"close":124.71,"adjusted_close":124.71,"volume":1714},{"date":"2020-09-14","open":124.69,"high":124.76,"low":124.69,"close":124.71,"adjusted_close":124.71,"volume":2233},{"date":"2020-09-11","open":124.66,"high":124.72,"low":124.65,"close":124.69,"adjusted_close":124.69,"volume":1580},{"date":"2020-09-10","open":124.66,"high":124.72,"low":124.65,"close":124.65,"adjusted_close":124.65,"volume":7149},{"date":"2020-09-09","open":124.67,"high":124.75,"low":124.66,"close":124.69,"adjusted_close":124.69,"volume":6631},{"date":"2020-09-08","open":124.64,"high":124.71,"low":124.64,"close":124.68,"adjusted_close":124.68,"volume":1772},{"date":"2020-09-07","open":124.66,"high":124.73,"low":124.65,"close":124.67,"adjusted_close":124.67,"volume":1961},{"date":"2020-09-04","open":124.76,"high":124.77,"low":124.68,"close":124.75,"adjusted_close":124.75,"volume":1668},{"date":"2020-09-03","open":124.77,"high":124.78,"low":124.71,"close":124.73,"adjusted_close":124.73,"volume":3588},{"date":"2020-09-02","open":124.68,"high":124.74,"low":124.67,"close":124.73,"adjusted_close":124.73,"volume":3083},{"date":"2020-09-01","open":124.6,"high":124.67,"low":124.58,"close":124.65,"adjusted_close":124.65,"volume":821},{"date":"2020-08-31","open":124.63,"high":124.65,"low":124.59,"close":124.61,"adjusted_close":124.61,"volume":2937},{"date":"2020-08-28","open":124.6,"high":124.67,"low":124.59,"close":124.65,"adjusted_close":124.65,"volume":2302},{"date":"2020-08-27","open":124.69,"high":124.69,"low":124.62,"close":124.62,"adjusted_close":124.62,"volume":1512},{"date":"2020-08-26","open":124.64,"high":124.66,"low":124.58,"close":124.63,"adjusted_close":124.63,"volume":1190},{"date":"2020-08-25","open":124.71,"high":124.72,"low":124.59,"close":124.66,"adjusted_close":124.66,"volume":1759},{"date":"2020-08-24","open":124.71,"high":124.76,"low":124.66,"close":124.7,"adjusted_close":124.7,"volume":2651},{"date":"2020-08-21","open":124.71,"high":124.79,"low":124.71,"close":124.73,"adjusted_close":124.73,"volume":599},{"date":"2020-08-20","open":124.76,"high":124.8,"low":124.69,"close":124.74,"adjusted_close":124.74,"volume":1396},{"date":"2020-08-19","open":124.76,"high":124.79,"low":124.7,"close":124.75,"adjusted_close":124.75,"volume":1422},{"date":"2020-08-18","open":124.75,"high":124.75,"low":124.67,"close":124.7,"adjusted_close":124.7,"volume":1053},{"date":"2020-08-17","open":124.7,"high":124.73,"low":124.64,"close":124.7,"adjusted_close":124.7,"volume":1319},{"date":"2020-08-14","open":124.6,"high":124.67,"low":124.59,"close":124.66,"adjusted_close":124.66,"volume":985},{"date":"2020-08-13","open":124.73,"high":124.73,"low":124.59,"close":124.63,"adjusted_close":124.63,"volume":775},{"date":"2020-08-12","open":124.72,"high":124.72,"low":124.62,"close":124.68,"adjusted_close":124.68,"volume":1191},{"date":"2020-08-11","open":124.7,"high":124.77,"low":124.64,"close":124.64,"adjusted_close":124.64,"volume":8047},{"date":"2020-08-10","open":124.67,"high":124.78,"low":124.67,"close":124.75,"adjusted_close":124.75,"volume":2951},{"date":"2020-08-07","open":124.72,"high":124.77,"low":124.67,"close":124.72,"adjusted_close":124.72,"volume":2610},{"date":"2020-08-06","open":124.72,"high":124.76,"low":124.67,"close":124.72,"adjusted_close":124.72,"volume":3539},{"date":"2020-08-05","open":124.79,"high":124.79,"low":124.72,"close":124.72,"adjusted_close":124.72,"volume":1140},{"date":"2020-08-04","open":124.7,"high":124.79,"low":124.7,"close":124.77,"adjusted_close":124.77,"volume":1976},{"date":"2020-08-03","open":124.75,"high":124.76,"low":124.69,"close":124.7,"adjusted_close":124.7,"volume":3025},{"date":"2020-07-31","open":124.79,"high":124.8,"low":124.73,"close":124.77,"adjusted_close":124.77,"volume":2063},{"date":"2020-07-30","open":124.75,"high":124.79,"low":124.71,"close":124.76,"adjusted_close":124.76,"volume":1010},{"date":"2020-07-29","open":124.71,"high":124.77,"low":124.7,"close":124.73,"adjusted_close":124.73,"volume":2207},{"date":"2020-07-28","open":124.69,"high":124.76,"low":124.69,"close":124.76,"adjusted_close":124.76,"volume":2514},{"date":"2020-07-27","open":124.68,"high":124.75,"low":124.67,"close":124.73,"adjusted_close":124.73,"volume":4842},{"date":"2020-07-24","open":124.73,"high":124.77,"low":124.66,"close":124.71,"adjusted_close":124.71,"volume":2009},{"date":"2020-07-23","open":124.72,"high":124.78,"low":124.71,"close":124.74,"adjusted_close":124.74,"volume":2494},{"date":"2020-07-22","open":124.69,"high":124.78,"low":124.69,"close":124.77,"adjusted_close":124.77,"volume":1630},{"date":"2020-07-21","open":124.68,"high":124.74,"low":124.67,"close":124.72,"adjusted_close":124.72,"volume":2179},{"date":"2020-07-20","open":124.63,"high":124.73,"low":124.63,"close":124.71,"adjusted_close":124.71,"volume":2452},{"date":"2020-07-17","open":124.64,"high":124.69,"low":124.63,"close":124.65,"adjusted_close":124.65,"volume":2410},{"date":"2020-07-16","open":124.64,"high":124.7,"low":124.59,"close":124.68,"adjusted_close":124.68,"volume":4331},{"date":"2020-07-15","open":124.6,"high":124.69,"low":124.6,"close":124.64,"adjusted_close":124.64,"volume":2828},{"date":"2020-07-14","open":124.6,"high":124.65,"low":124.56,"close":124.61,"adjusted_close":124.61,"volume":5855},{"date":"2020-07-13","open":124.64,"high":124.66,"low":124.58,"close":124.59,"adjusted_close":124.59,"volume":3111},{"date":"2020-07-10","open":124.64,"high":124.69,"low":124.62,"close":124.67,"adjusted_close":124.67,"volume":1659},{"date":"2020-07-09","open":124.63,"high":124.69,"low":124.63,"close":124.67,"adjusted_close":124.67,"volume":3102},{"date":"2020-07-08","open":124.69,"high":124.7,"low":124.63,"close":124.66,"adjusted_close":124.66,"volume":2350},{"date":"2020-07-07","open":124.68,"high":124.69,"low":124.59,"close":124.66,"adjusted_close":124.66,"volume":5694},{"date":"2020-07-06","open":124.6,"high":124.68,"low":124.57,"close":124.66,"adjusted_close":124.66,"volume":12043},{"date":"2020-07-03","open":124.64,"high":124.7,"low":124.59,"close":124.62,"adjusted_close":124.62,"volume":16224},{"date":"2020-07-02","open":124.6,"high":124.68,"low":124.6,"close":124.67,"adjusted_close":124.67,"volume":8545},{"date":"2020-07-01","open":124.71,"high":124.71,"low":124.58,"close":124.61,"adjusted_close":124.61,"volume":7154},{"date":"2020-06-30","open":124.69,"high":124.72,"low":124.63,"close":124.71,"adjusted_close":124.71,"volume":2528},{"date":"2020-06-29","open":124.72,"high":124.72,"low":124.64,"close":124.7,"adjusted_close":124.7,"volume":1802},{"date":"2020-06-26","open":124.7,"high":124.72,"low":124.66,"close":124.69,"adjusted_close":124.69,"volume":2821},{"date":"2020-06-25","open":124.66,"high":124.71,"low":124.63,"close":124.69,"adjusted_close":124.69,"volume":3019},{"date":"2020-06-24","open":124.68,"high":124.68,"low":124.61,"close":124.66,"adjusted_close":124.66,"volume":3497},{"date":"2020-06-23","open":124.69,"high":125,"low":124.63,"close":124.66,"adjusted_close":124.66,"volume":39956},{"date":"2020-06-22","open":124.65,"high":124.71,"low":124.59,"close":124.69,"adjusted_close":124.69,"volume":2492},{"date":"2020-06-19","open":124.57,"high":124.65,"low":124.57,"close":124.65,"adjusted_close":124.65,"volume":1355},{"date":"2020-06-18","open":124.59,"high":124.64,"low":124.59,"close":124.61,"adjusted_close":124.61,"volume":978},{"date":"2020-06-17","open":124.57,"high":124.64,"low":124.55,"close":124.61,"adjusted_close":124.61,"volume":3420},{"date":"2020-06-16","open":124.58,"high":124.73,"low":124.53,"close":124.73,"adjusted_close":124.73,"volume":4456},{"date":"2020-06-15","open":124.56,"high":124.65,"low":124.54,"close":124.56,"adjusted_close":124.56,"volume":6532},{"date":"2020-06-12","open":124.45,"high":124.57,"low":124.43,"close":124.49,"adjusted_close":124.49,"volume":5194},{"date":"2020-06-11","open":124.39,"high":124.53,"low":124.39,"close":124.48,"adjusted_close":124.48,"volume":6445},{"date":"2020-06-10","open":124.48,"high":124.49,"low":124.35,"close":124.35,"adjusted_close":124.35,"volume":7496},{"date":"2020-06-09","open":124.47,"high":124.52,"low":124.43,"close":124.52,"adjusted_close":124.52,"volume":5505},{"date":"2020-06-08","open":124.47,"high":124.54,"low":124.4,"close":124.47,"adjusted_close":124.47,"volume":12021},{"date":"2020-06-05","open":124.47,"high":124.51,"low":124.43,"close":124.47,"adjusted_close":124.47,"volume":5141},{"date":"2020-06-04","open":124.37,"high":124.49,"low":124.33,"close":124.46,"adjusted_close":124.46,"volume":9508},{"date":"2020-06-03","open":124.43,"high":124.45,"low":124.34,"close":124.39,"adjusted_close":124.39,"volume":4863},{"date":"2020-06-02","open":124.47,"high":124.49,"low":124.42,"close":124.42,"adjusted_close":124.42,"volume":1224},{"date":"2020-06-01","open":124.45,"high":124.48,"low":124.4,"close":124.44,"adjusted_close":124.44,"volume":2449},{"date":"2020-05-29","open":124.4,"high":124.45,"low":124.36,"close":124.4,"adjusted_close":124.4,"volume":18363},{"date":"2020-05-28","open":124.36,"high":124.48,"low":124.32,"close":124.48,"adjusted_close":124.48,"volume":4168},{"date":"2020-05-27","open":124.34,"high":124.4,"low":124.31,"close":124.37,"adjusted_close":124.37,"volume":2434},{"date":"2020-05-26","open":124.3,"high":124.35,"low":124.29,"close":124.35,"adjusted_close":124.35,"volume":829},{"date":"2020-05-25","open":124.35,"high":124.38,"low":124.29,"close":124.34,"adjusted_close":124.34,"volume":1361},{"date":"2020-05-22","open":124.34,"high":124.37,"low":124.31,"close":124.33,"adjusted_close":124.33,"volume":2427},{"date":"2020-05-21","open":124.32,"high":124.37,"low":124.28,"close":124.34,"adjusted_close":124.34,"volume":1887},{"date":"2020-05-20","open":124.34,"high":124.36,"low":124.26,"close":124.33,"adjusted_close":124.33,"volume":11742},{"date":"2020-05-19","open":124.39,"high":124.4,"low":124.1,"close":124.37,"adjusted_close":124.37,"volume":5167},{"date":"2020-05-18","open":124.2,"high":124.33,"low":124.2,"close":124.29,"adjusted_close":124.29,"volume":7228},{"date":"2020-05-15","open":124.28,"high":124.33,"low":124.22,"close":124.22,"adjusted_close":124.22,"volume":15356},{"date":"2020-05-14","open":124.32,"high":124.37,"low":124.29,"close":124.3,"adjusted_close":124.3,"volume":501},{"date":"2020-05-13","open":124.27,"high":124.36,"low":124.26,"close":124.36,"adjusted_close":124.36,"volume":2517},{"date":"2020-05-12","open":124.19,"high":124.29,"low":124.15,"close":124.26,"adjusted_close":124.26,"volume":3590},{"date":"2020-05-11","open":124.35,"high":124.35,"low":124.22,"close":124.25,"adjusted_close":124.25,"volume":16264},{"date":"2020-05-08","open":124.27,"high":124.36,"low":124.07,"close":124.34,"adjusted_close":124.34,"volume":4017},{"date":"2020-05-07","open":124.18,"high":124.25,"low":123.93,"close":123.93,"adjusted_close":123.93,"volume":8714},{"date":"2020-05-06","open":124.35,"high":124.35,"low":124.2,"close":124.2,"adjusted_close":124.2,"volume":414},{"date":"2020-05-05","open":124.43,"high":124.63,"low":124.29,"close":124.63,"adjusted_close":124.63,"volume":7996},{"date":"2020-05-04","open":124.46,"high":124.46,"low":124.33,"close":124.43,"adjusted_close":124.43,"volume":3496},{"date":"2020-04-30","open":124.28,"high":124.49,"low":124.25,"close":124.49,"adjusted_close":124.49,"volume":5500},{"date":"2020-04-29","open":124.13,"high":124.32,"low":124.13,"close":124.3,"adjusted_close":124.3,"volume":11016},{"date":"2020-04-28","open":124.15,"high":124.28,"low":123.93,"close":124.24,"adjusted_close":124.24,"volume":6570},{"date":"2020-04-27","open":124.19,"high":124.2,"low":124.08,"close":124.14,"adjusted_close":124.14,"volume":1152},{"date":"2020-04-24","open":123.91,"high":124.02,"low":123.82,"close":124.02,"adjusted_close":124.02,"volume":3083},{"date":"2020-04-23","open":123.88,"high":124,"low":123.82,"close":123.94,"adjusted_close":123.94,"volume":1244},{"date":"2020-04-22","open":123.84,"high":123.85,"low":123.69,"close":123.79,"adjusted_close":123.79,"volume":1910},{"date":"2020-04-21","open":123.92,"high":123.96,"low":123.79,"close":123.85,"adjusted_close":123.85,"volume":62779},{"date":"2020-04-20","open":124.09,"high":124.1,"low":123.87,"close":123.91,"adjusted_close":123.91,"volume":21477},{"date":"2020-04-17","open":124.04,"high":124.11,"low":123.95,"close":124.01,"adjusted_close":124.01,"volume":8863},{"date":"2020-04-16","open":123.87,"high":124.07,"low":123.86,"close":124.04,"adjusted_close":124.04,"volume":2041},{"date":"2020-04-15","open":123.98,"high":124.14,"low":123.59,"close":123.9,"adjusted_close":123.9,"volume":9041},{"date":"2020-04-14","open":124.04,"high":125.49,"low":123.22,"close":124.17,"adjusted_close":124.17,"volume":18732},{"date":"2020-04-09","open":124.13,"high":124.27,"low":123.75,"close":124.27,"adjusted_close":124.27,"volume":49612},{"date":"2020-04-08","open":124.02,"high":124.17,"low":123.99,"close":124.08,"adjusted_close":124.08,"volume":11518},{"date":"2020-04-07","open":124.19,"high":124.39,"low":124.16,"close":124.2,"adjusted_close":124.2,"volume":4556},{"date":"2020-04-06","open":124.4,"high":124.43,"low":124.08,"close":124.33,"adjusted_close":124.33,"volume":25407},{"date":"2020-04-03","open":124.4,"high":124.61,"low":124.2,"close":124.32,"adjusted_close":124.32,"volume":51341},{"date":"2020-04-02","open":124.41,"high":124.7,"low":124.16,"close":124.35,"adjusted_close":124.35,"volume":5506},{"date":"2020-04-01","open":124.35,"high":124.64,"low":124.11,"close":124.41,"adjusted_close":124.41,"volume":4363},{"date":"2020-03-31","open":124.69,"high":124.84,"low":124.09,"close":124.59,"adjusted_close":124.59,"volume":37389},{"date":"2020-03-30","open":124.5,"high":124.75,"low":124.36,"close":124.6,"adjusted_close":124.6,"volume":52806},{"date":"2020-03-27","open":124.45,"high":124.79,"low":124.36,"close":124.54,"adjusted_close":124.54,"volume":2889},{"date":"2020-03-26","open":124.01,"high":124.57,"low":123.44,"close":124.33,"adjusted_close":124.33,"volume":5928},{"date":"2020-03-25","open":124.43,"high":124.47,"low":123.88,"close":124.47,"adjusted_close":124.47,"volume":16334},{"date":"2020-03-24","open":124.04,"high":124.57,"low":124.04,"close":124.29,"adjusted_close":124.29,"volume":8365},{"date":"2020-03-23","open":124.55,"high":124.58,"low":123.96,"close":124.28,"adjusted_close":124.28,"volume":44077},{"date":"2020-03-20","open":124.02,"high":124.58,"low":123.97,"close":124.29,"adjusted_close":124.29,"volume":17144},{"date":"2020-03-19","open":123.98,"high":124.65,"low":123.5,"close":124.36,"adjusted_close":124.36,"volume":6450},{"date":"2020-03-18","open":123.43,"high":124.3,"low":122.41,"close":122.88,"adjusted_close":122.88,"volume":30350},{"date":"2020-03-17","open":124.35,"high":124.6,"low":123.36,"close":123.79,"adjusted_close":123.79,"volume":37419},{"date":"2020-03-16","open":124.45,"high":125.8,"low":123.62,"close":124.06,"adjusted_close":124.06,"volume":18328},{"date":"2020-03-13","open":123.76,"high":125.09,"low":122.97,"close":124.7,"adjusted_close":124.7,"volume":29594},{"date":"2020-03-12","open":124.93,"high":125.09,"low":124.4,"close":124.5,"adjusted_close":124.5,"volume":9703},{"date":"2020-03-11","open":124.83,"high":125.03,"low":124.83,"close":125.02,"adjusted_close":125.02,"volume":4154},{"date":"2020-03-10","open":124.75,"high":124.91,"low":124.73,"close":124.81,"adjusted_close":124.81,"volume":39245},{"date":"2020-03-09","open":124.76,"high":125.04,"low":124.43,"close":124.93,"adjusted_close":124.93,"volume":65989},{"date":"2020-03-06","open":125.13,"high":125.13,"low":125.03,"close":125.08,"adjusted_close":125.08,"volume":24512},{"date":"2020-03-05","open":125.17,"high":125.17,"low":125.08,"close":125.12,"adjusted_close":125.12,"volume":35554},{"date":"2020-03-04","open":125.15,"high":125.21,"low":125.09,"close":125.19,"adjusted_close":125.19,"volume":4657},{"date":"2020-03-03","open":125.03,"high":125.15,"low":124.99,"close":125.15,"adjusted_close":125.15,"volume":5626},{"date":"2020-03-02","open":125.06,"high":125.1,"low":125,"close":125.1,"adjusted_close":125.1,"volume":5450},{"date":"2020-02-28","open":125.01,"high":125.08,"low":124.95,"close":125.06,"adjusted_close":125.06,"volume":32597},{"date":"2020-02-27","open":125.04,"high":125.1,"low":125.02,"close":125.03,"adjusted_close":125.03,"volume":4413},{"date":"2020-02-26","open":125.09,"high":125.09,"low":125.01,"close":125.09,"adjusted_close":125.09,"volume":9416},{"date":"2020-02-25","open":125.07,"high":125.09,"low":125.02,"close":125.09,"adjusted_close":125.09,"volume":25435},{"date":"2020-02-24","open":125.06,"high":125.09,"low":125.01,"close":125.07,"adjusted_close":125.07,"volume":2840},{"date":"2020-02-21","open":125.02,"high":125.07,"low":124.88,"close":125.04,"adjusted_close":125.04,"volume":25726},{"date":"2020-02-20","open":125.05,"high":125.07,"low":125.01,"close":125.05,"adjusted_close":125.05,"volume":10452},{"date":"2020-02-19","open":125.02,"high":125.08,"low":125.01,"close":125.05,"adjusted_close":125.05,"volume":2052},{"date":"2020-02-18","open":125.08,"high":125.1,"low":125.03,"close":125.05,"adjusted_close":125.05,"volume":4392},{"date":"2020-02-17","open":125.04,"high":125.11,"low":125.03,"close":125.06,"adjusted_close":125.06,"volume":12340},{"date":"2020-02-14","open":125.08,"high":125.1,"low":125.04,"close":125.06,"adjusted_close":125.06,"volume":689},{"date":"2020-02-13","open":125.08,"high":125.1,"low":125.02,"close":125.07,"adjusted_close":125.07,"volume":2043},{"date":"2020-02-12","open":125,"high":125.08,"low":125,"close":125.04,"adjusted_close":125.04,"volume":6609},{"date":"2020-02-11","open":125.02,"high":125.07,"low":125,"close":125.04,"adjusted_close":125.04,"volume":3725},{"date":"2020-02-10","open":125.06,"high":125.06,"low":125,"close":125.02,"adjusted_close":125.02,"volume":5974},{"date":"2020-02-07","open":125.09,"high":125.09,"low":125,"close":125.03,"adjusted_close":125.03,"volume":9061},{"date":"2020-02-06","open":125.01,"high":125.06,"low":124.96,"close":125.01,"adjusted_close":125.01,"volume":13879},{"date":"2020-02-05","open":125.03,"high":125.08,"low":125,"close":125.04,"adjusted_close":125.04,"volume":2570},{"date":"2020-02-04","open":125.08,"high":125.09,"low":125.02,"close":125.05,"adjusted_close":125.05,"volume":1971},{"date":"2020-02-03","open":125.12,"high":125.12,"low":125.04,"close":125.08,"adjusted_close":125.08,"volume":60384},{"date":"2020-01-31","open":125.06,"high":125.1,"low":125.05,"close":125.09,"adjusted_close":125.09,"volume":19849},{"date":"2020-01-30","open":125.03,"high":125.08,"low":125.03,"close":125.06,"adjusted_close":125.06,"volume":56333},{"date":"2020-01-29","open":125.06,"high":125.06,"low":124.98,"close":125.04,"adjusted_close":125.04,"volume":7333},{"date":"2020-01-28","open":124.99,"high":125.05,"low":124.99,"close":125.01,"adjusted_close":125.01,"volume":2628},{"date":"2020-01-27","open":124.99,"high":125.04,"low":124.95,"close":125,"adjusted_close":125,"volume":8197},{"date":"2020-01-24","open":124.9,"high":124.91,"low":124.86,"close":124.91,"adjusted_close":124.91,"volume":1026},{"date":"2020-01-23","open":124.88,"high":124.9,"low":124.81,"close":124.88,"adjusted_close":124.88,"volume":7077},{"date":"2020-01-22","open":124.82,"high":124.85,"low":124.76,"close":124.83,"adjusted_close":124.83,"volume":2075},{"date":"2020-01-21","open":124.82,"high":124.86,"low":124.79,"close":124.83,"adjusted_close":124.83,"volume":15840},{"date":"2020-01-20","open":124.86,"high":124.9,"low":124.85,"close":124.88,"adjusted_close":124.88,"volume":7314},{"date":"2020-01-17","open":124.88,"high":124.89,"low":124.82,"close":124.85,"adjusted_close":124.85,"volume":48944},{"date":"2020-01-16","open":124.9,"high":124.92,"low":124.83,"close":124.84,"adjusted_close":124.84,"volume":50497},{"date":"2020-01-15","open":124.9,"high":124.94,"low":124.89,"close":124.9,"adjusted_close":124.9,"volume":48900},{"date":"2020-01-14","open":124.9,"high":124.93,"low":124.82,"close":124.9,"adjusted_close":124.9,"volume":6637},{"date":"2020-01-13","open":124.92,"high":124.95,"low":124.89,"close":124.9,"adjusted_close":124.9,"volume":11689},{"date":"2020-01-10","open":124.95,"high":125,"low":124.91,"close":124.95,"adjusted_close":124.95,"volume":10036},{"date":"2020-01-09","open":124.97,"high":124.98,"low":124.93,"close":124.95,"adjusted_close":124.95,"volume":3478},{"date":"2020-01-08","open":124.98,"high":125.03,"low":124.96,"close":124.97,"adjusted_close":124.97,"volume":743},{"date":"2020-01-07","open":125.03,"high":125.03,"low":124.97,"close":125.02,"adjusted_close":125.02,"volume":1955},{"date":"2020-01-06","open":125,"high":125.05,"low":125,"close":125.02,"adjusted_close":125.02,"volume":1464},{"date":"2020-01-03","open":124.98,"high":125.05,"low":124.96,"close":124.96,"adjusted_close":124.96,"volume":11100},{"date":"2020-01-02","open":124.9,"high":124.96,"low":124.89,"close":124.95,"adjusted_close":124.95,"volume":2764},{"date":"2019-12-30","open":125.02,"high":125.03,"low":124.95,"close":124.99,"adjusted_close":124.99,"volume":1240},{"date":"2019-12-27","open":125,"high":125.05,"low":124.93,"close":125.02,"adjusted_close":125.02,"volume":1943},{"date":"2019-12-23","open":125,"high":125.02,"low":124.97,"close":125,"adjusted_close":125,"volume":1979},{"date":"2019-12-20","open":125.02,"high":125.08,"low":124.97,"close":125.08,"adjusted_close":125.08,"volume":7141},{"date":"2019-12-19","open":124.98,"high":125.03,"low":124.96,"close":125.02,"adjusted_close":125.02,"volume":2946},{"date":"2019-12-18","open":125.06,"high":125.12,"low":125.04,"close":125.04,"adjusted_close":125.04,"volume":4220},{"date":"2019-12-17","open":125.03,"high":125.1,"low":125.01,"close":125.08,"adjusted_close":125.08,"volume":64473},{"date":"2019-12-16","open":125.03,"high":125.07,"low":125.01,"close":125.03,"adjusted_close":125.03,"volume":1605},{"date":"2019-12-13","open":125.04,"high":125.09,"low":125,"close":125.06,"adjusted_close":125.06,"volume":33050},{"date":"2019-12-12","open":125.08,"high":125.1,"low":125.03,"close":125.03,"adjusted_close":125.03,"volume":3278},{"date":"2019-12-11","open":125.06,"high":125.08,"low":125.03,"close":125.05,"adjusted_close":125.05,"volume":3151},{"date":"2019-12-10","open":125.03,"high":125.06,"low":125.01,"close":125.06,"adjusted_close":125.06,"volume":858},{"date":"2019-12-09","open":125,"high":125.05,"low":124.96,"close":125.03,"adjusted_close":125.03,"volume":15554},{"date":"2019-12-06","open":124.97,"high":125.05,"low":124.96,"close":125.01,"adjusted_close":125.01,"volume":1114},{"date":"2019-12-05","open":125.06,"high":125.07,"low":124.99,"close":124.99,"adjusted_close":124.99,"volume":2965},{"date":"2019-12-04","open":125.06,"high":125.09,"low":125.01,"close":125.06,"adjusted_close":125.06,"volume":1628},{"date":"2019-12-03","open":124.95,"high":125.04,"low":124.95,"close":125.04,"adjusted_close":125.04,"volume":1980},{"date":"2019-12-02","open":124.96,"high":125,"low":124.95,"close":124.99,"adjusted_close":124.99,"volume":2369},{"date":"2019-11-29","open":125.04,"high":125.08,"low":125.01,"close":125.03,"adjusted_close":125.03,"volume":1687},{"date":"2019-11-28","open":125.05,"high":125.09,"low":125.03,"close":125.05,"adjusted_close":125.05,"volume":4840},{"date":"2019-11-27","open":125.06,"high":125.1,"low":125.06,"close":125.06,"adjusted_close":125.06,"volume":6057},{"date":"2019-11-26","open":125.06,"high":125.15,"low":125.03,"close":125.1,"adjusted_close":125.1,"volume":10864},{"date":"2019-11-25","open":125.01,"high":125.09,"low":125.01,"close":125.05,"adjusted_close":125.05,"volume":31537},{"date":"2019-11-22","open":124.99,"high":125.08,"low":124.99,"close":125.05,"adjusted_close":125.05,"volume":2361},{"date":"2019-11-21","open":125.09,"high":125.09,"low":125.02,"close":125.04,"adjusted_close":125.04,"volume":84108},{"date":"2019-11-20","open":125.01,"high":125.09,"low":125.01,"close":125.06,"adjusted_close":125.06,"volume":3059},{"date":"2019-11-19","open":125.04,"high":125.06,"low":124.99,"close":125.02,"adjusted_close":125.02,"volume":5922},{"date":"2019-11-18","open":125.06,"high":125.06,"low":124.96,"close":125.02,"adjusted_close":125.02,"volume":15355},{"date":"2019-11-15","open":124.95,"high":125.05,"low":124.95,"close":125.02,"adjusted_close":125.02,"volume":1376},{"date":"2019-11-14","open":125.05,"high":125.05,"low":124.99,"close":124.99,"adjusted_close":124.99,"volume":1421},{"date":"2019-11-13","open":125.05,"high":125.05,"low":124.99,"close":125.02,"adjusted_close":125.02,"volume":1761},{"date":"2019-11-12","open":125.02,"high":125.05,"low":124.98,"close":125.03,"adjusted_close":125.03,"volume":14943},{"date":"2019-11-11","open":125.02,"high":125.06,"low":124.98,"close":125.02,"adjusted_close":125.02,"volume":18982},{"date":"2019-11-08","open":125.09,"high":125.11,"low":124.98,"close":125.05,"adjusted_close":125.05,"volume":15199},{"date":"2019-11-07","open":125.14,"high":125.18,"low":125.06,"close":125.06,"adjusted_close":125.06,"volume":7191},{"date":"2019-11-06","open":125.17,"high":125.17,"low":125.11,"close":125.17,"adjusted_close":125.17,"volume":1590},{"date":"2019-11-05","open":125.15,"high":125.2,"low":125.14,"close":125.17,"adjusted_close":125.17,"volume":4983},{"date":"2019-11-04","open":125.16,"high":125.22,"low":125.15,"close":125.18,"adjusted_close":125.18,"volume":3335},{"date":"2019-11-01","open":125.2,"high":125.25,"low":125.19,"close":125.19,"adjusted_close":125.19,"volume":1913},{"date":"2019-10-31","open":125.25,"high":125.25,"low":125.19,"close":125.22,"adjusted_close":125.22,"volume":5231},{"date":"2019-10-30","open":125.12,"high":125.19,"low":125.12,"close":125.15,"adjusted_close":125.15,"volume":29697},{"date":"2019-10-29","open":125.15,"high":125.21,"low":125.15,"close":125.17,"adjusted_close":125.17,"volume":2736},{"date":"2019-10-28","open":125.2,"high":125.2,"low":125.14,"close":125.19,"adjusted_close":125.19,"volume":2600},{"date":"2019-10-25","open":125.25,"high":125.25,"low":125.2,"close":125.22,"adjusted_close":125.22,"volume":17325},{"date":"2019-10-24","open":125.22,"high":125.27,"low":125.2,"close":125.24,"adjusted_close":125.24,"volume":1878},{"date":"2019-10-23","open":125.27,"high":125.29,"low":125.2,"close":125.22,"adjusted_close":125.22,"volume":6599},{"date":"2019-10-22","open":125.26,"high":125.26,"low":125.21,"close":125.24,"adjusted_close":125.24,"volume":16955},{"date":"2019-10-21","open":125.27,"high":125.27,"low":125.19,"close":125.2,"adjusted_close":125.2,"volume":3229},{"date":"2019-10-18","open":125.25,"high":125.26,"low":125.23,"close":125.26,"adjusted_close":125.26,"volume":14595},{"date":"2019-10-17","open":125.28,"high":125.28,"low":125.22,"close":125.26,"adjusted_close":125.26,"volume":15120},{"date":"2019-10-16","open":125.34,"high":125.34,"low":125.28,"close":125.28,"adjusted_close":125.28,"volume":4486},{"date":"2019-10-15","open":125.31,"high":125.36,"low":125.29,"close":125.31,"adjusted_close":125.31,"volume":7193},{"date":"2019-10-14","open":125.39,"high":125.39,"low":125.3,"close":125.33,"adjusted_close":125.33,"volume":22535},{"date":"2019-10-11","open":125.34,"high":125.38,"low":125.29,"close":125.35,"adjusted_close":125.35,"volume":4318},{"date":"2019-10-10","open":125.44,"high":125.44,"low":125.3,"close":125.34,"adjusted_close":125.34,"volume":20985},{"date":"2019-10-09","open":125.46,"high":125.49,"low":125.43,"close":125.45,"adjusted_close":125.45,"volume":2521},{"date":"2019-10-08","open":125.45,"high":125.52,"low":125.42,"close":125.47,"adjusted_close":125.47,"volume":8528},{"date":"2019-10-07","open":125.55,"high":125.55,"low":125.45,"close":125.47,"adjusted_close":125.47,"volume":7016},{"date":"2019-10-04","open":125.55,"high":125.55,"low":125.51,"close":125.53,"adjusted_close":125.53,"volume":376},{"date":"2019-10-03","open":125.5,"high":125.55,"low":125.47,"close":125.53,"adjusted_close":125.53,"volume":1118},{"date":"2019-10-02","open":125.52,"high":125.53,"low":125.46,"close":125.51,"adjusted_close":125.51,"volume":25453},{"date":"2019-10-01","open":125.53,"high":125.53,"low":125.44,"close":125.51,"adjusted_close":125.51,"volume":3904},{"date":"2019-09-30","open":125.44,"high":125.53,"low":125.44,"close":125.51,"adjusted_close":125.51,"volume":890},{"date":"2019-09-27","open":125.46,"high":125.51,"low":125.44,"close":125.48,"adjusted_close":125.48,"volume":665},{"date":"2019-09-26","open":125.41,"high":125.46,"low":125.4,"close":125.44,"adjusted_close":125.44,"volume":2399},{"date":"2019-09-25","open":125.44,"high":125.46,"low":125.42,"close":125.42,"adjusted_close":125.42,"volume":1432},{"date":"2019-09-24","open":125.45,"high":125.46,"low":125.4,"close":125.44,"adjusted_close":125.44,"volume":2133},{"date":"2019-09-23","open":125.37,"high":125.47,"low":125.37,"close":125.44,"adjusted_close":125.44,"volume":24887},{"date":"2019-09-20","open":125.38,"high":125.42,"low":125.34,"close":125.37,"adjusted_close":125.37,"volume":6875},{"date":"2019-09-19","open":125.42,"high":125.42,"low":125.33,"close":125.38,"adjusted_close":125.38,"volume":697},{"date":"2019-09-18","open":125.35,"high":125.44,"low":125.26,"close":125.42,"adjusted_close":125.42,"volume":19190},{"date":"2019-09-17","open":125.41,"high":125.45,"low":125.36,"close":125.37,"adjusted_close":125.37,"volume":2788},{"date":"2019-09-16","open":125.39,"high":125.42,"low":125.36,"close":125.41,"adjusted_close":125.41,"volume":2876},{"date":"2019-09-13","open":125.32,"high":125.41,"low":125.27,"close":125.37,"adjusted_close":125.37,"volume":7120},{"date":"2019-09-12","open":125.67,"high":125.8,"low":125.45,"close":125.45,"adjusted_close":125.45,"volume":19415},{"date":"2019-09-11","open":125.6,"high":125.68,"low":125.53,"close":125.65,"adjusted_close":125.65,"volume":1746},{"date":"2019-09-10","open":125.66,"high":125.7,"low":125.58,"close":125.6,"adjusted_close":125.6,"volume":4545},{"date":"2019-09-09","open":125.72,"high":125.72,"low":125.61,"close":125.66,"adjusted_close":125.66,"volume":12323},{"date":"2019-09-06","open":125.73,"high":125.77,"low":125.69,"close":125.75,"adjusted_close":125.75,"volume":2808},{"date":"2019-09-05","open":125.79,"high":125.79,"low":125.7,"close":125.73,"adjusted_close":125.73,"volume":22638},{"date":"2019-09-04","open":125.82,"high":125.85,"low":125.74,"close":125.79,"adjusted_close":125.79,"volume":7072},{"date":"2019-09-03","open":125.76,"high":125.84,"low":125.76,"close":125.81,"adjusted_close":125.81,"volume":121325},{"date":"2019-09-02","open":125.7,"high":125.81,"low":125.7,"close":125.77,"adjusted_close":125.77,"volume":4272},{"date":"2019-08-30","open":125.71,"high":125.79,"low":125.71,"close":125.76,"adjusted_close":125.76,"volume":3186},{"date":"2019-08-29","open":125.68,"high":125.76,"low":125.66,"close":125.73,"adjusted_close":125.73,"volume":26434},{"date":"2019-08-28","open":125.66,"high":125.73,"low":125.65,"close":125.71,"adjusted_close":125.71,"volume":4958},{"date":"2019-08-27","open":125.66,"high":125.66,"low":125.6,"close":125.65,"adjusted_close":125.65,"volume":956},{"date":"2019-08-26","open":125.55,"high":125.63,"low":125.55,"close":125.61,"adjusted_close":125.61,"volume":935},{"date":"2019-08-23","open":125.56,"high":125.64,"low":125.56,"close":125.62,"adjusted_close":125.62,"volume":3372},{"date":"2019-08-22","open":125.59,"high":125.64,"low":125.54,"close":125.56,"adjusted_close":125.56,"volume":25054},{"date":"2019-08-21","open":125.65,"high":125.65,"low":125.59,"close":125.59,"adjusted_close":125.59,"volume":340},{"date":"2019-08-20","open":125.64,"high":125.65,"low":125.6,"close":125.65,"adjusted_close":125.65,"volume":272},{"date":"2019-08-19","open":125.61,"high":125.66,"low":125.57,"close":125.6,"adjusted_close":125.6,"volume":2239},{"date":"2019-08-16","open":125.66,"high":125.66,"low":125.6,"close":125.63,"adjusted_close":125.63,"volume":492},{"date":"2019-08-14","open":125.52,"high":125.57,"low":125.5,"close":125.57,"adjusted_close":125.57,"volume":1664},{"date":"2019-08-13","open":125.49,"high":125.55,"low":125.49,"close":125.54,"adjusted_close":125.54,"volume":579},{"date":"2019-08-12","open":125.44,"high":125.51,"low":125.44,"close":125.5,"adjusted_close":125.5,"volume":1901},{"date":"2019-08-09","open":125.5,"high":125.55,"low":125.42,"close":125.44,"adjusted_close":125.44,"volume":8582},{"date":"2019-08-08","open":125.62,"high":125.64,"low":125.54,"close":125.56,"adjusted_close":125.56,"volume":13257},{"date":"2019-08-07","open":125.62,"high":125.68,"low":125.57,"close":125.66,"adjusted_close":125.66,"volume":1470},{"date":"2019-08-06","open":125.54,"high":125.6,"low":125.53,"close":125.58,"adjusted_close":125.58,"volume":902},{"date":"2019-08-05","open":125.53,"high":125.58,"low":125.51,"close":125.55,"adjusted_close":125.55,"volume":9035},{"date":"2019-08-02","open":125.51,"high":125.53,"low":125.47,"close":125.5,"adjusted_close":125.5,"volume":18325},{"date":"2019-08-01","open":125.56,"high":125.57,"low":125.49,"close":125.55,"adjusted_close":125.55,"volume":16872},{"date":"2019-07-31","open":125.5,"high":125.57,"low":125.5,"close":125.57,"adjusted_close":125.57,"volume":10404},{"date":"2019-07-30","open":125.53,"high":125.54,"low":125.46,"close":125.49,"adjusted_close":125.49,"volume":948},{"date":"2019-07-29","open":125.57,"high":125.57,"low":125.49,"close":125.51,"adjusted_close":125.51,"volume":1018},{"date":"2019-07-26","open":125.58,"high":125.58,"low":125.45,"close":125.53,"adjusted_close":125.53,"volume":17114},{"date":"2019-07-25","open":125.6,"high":125.67,"low":125.52,"close":125.53,"adjusted_close":125.53,"volume":604},{"date":"2019-07-24","open":125.55,"high":125.6,"low":125.53,"close":125.56,"adjusted_close":125.56,"volume":98781},{"date":"2019-07-23","open":125.54,"high":125.54,"low":125.46,"close":125.49,"adjusted_close":125.49,"volume":12677},{"date":"2019-07-22","open":125.52,"high":125.53,"low":125.46,"close":125.48,"adjusted_close":125.48,"volume":727},{"date":"2019-07-19","open":125.54,"high":125.55,"low":125.46,"close":125.53,"adjusted_close":125.53,"volume":3981},{"date":"2019-07-18","open":125.47,"high":125.54,"low":125.44,"close":125.48,"adjusted_close":125.48,"volume":34552},{"date":"2019-07-17","open":125.54,"high":125.54,"low":125.45,"close":125.49,"adjusted_close":125.49,"volume":14593},{"date":"2019-07-16","open":125.46,"high":125.52,"low":125.42,"close":125.49,"adjusted_close":125.49,"volume":16303},{"date":"2019-07-15","open":125.37,"high":125.45,"low":125.37,"close":125.44,"adjusted_close":125.44,"volume":570},{"date":"2019-07-12","open":125.39,"high":125.4,"low":125.33,"close":125.38,"adjusted_close":125.38,"volume":65968},{"date":"2019-07-11","open":125.38,"high":125.46,"low":125.38,"close":125.39,"adjusted_close":125.39,"volume":1717},{"date":"2019-07-10","open":125.42,"high":125.46,"low":125.36,"close":125.4,"adjusted_close":125.4,"volume":849},{"date":"2019-07-09","open":125.42,"high":125.46,"low":125.38,"close":125.43,"adjusted_close":125.43,"volume":13133},{"date":"2019-07-08","open":125.45,"high":125.49,"low":125.42,"close":125.45,"adjusted_close":125.45,"volume":9538},{"date":"2019-07-05","open":125.52,"high":125.58,"low":125.41,"close":125.45,"adjusted_close":125.45,"volume":19379},{"date":"2019-07-04","open":125.56,"high":125.56,"low":125.5,"close":125.52,"adjusted_close":125.52,"volume":34822},{"date":"2019-07-03","open":125.55,"high":125.6,"low":125.54,"close":125.57,"adjusted_close":125.57,"volume":10742},{"date":"2019-07-02","open":125.53,"high":125.55,"low":125.44,"close":125.52,"adjusted_close":125.52,"volume":25656},{"date":"2019-07-01","open":125.43,"high":125.5,"low":125.4,"close":125.49,"adjusted_close":125.49,"volume":2981},{"date":"2019-06-28","open":125.39,"high":125.48,"low":125.38,"close":125.43,"adjusted_close":125.43,"volume":27155},{"date":"2019-06-27","open":125.39,"high":125.44,"low":125.35,"close":125.39,"adjusted_close":125.39,"volume":6339},{"date":"2019-06-26","open":125.37,"high":125.41,"low":125.34,"close":125.37,"adjusted_close":125.37,"volume":4318},{"date":"2019-06-25","open":125.35,"high":125.41,"low":125.33,"close":125.38,"adjusted_close":125.38,"volume":22926},{"date":"2019-06-24","open":125.4,"high":125.43,"low":125.36,"close":125.39,"adjusted_close":125.39,"volume":1086},{"date":"2019-06-21","open":125.38,"high":125.44,"low":125.36,"close":125.36,"adjusted_close":125.36,"volume":82813},{"date":"2019-06-20","open":125.45,"high":125.48,"low":125.39,"close":125.43,"adjusted_close":125.43,"volume":44429},{"date":"2019-06-19","open":125.43,"high":125.43,"low":125.35,"close":125.39,"adjusted_close":125.39,"volume":14665},{"date":"2019-06-18","open":125.27,"high":125.46,"low":125.27,"close":125.42,"adjusted_close":125.42,"volume":47995},{"date":"2019-06-17","open":125.25,"high":125.3,"low":125.2,"close":125.25,"adjusted_close":125.25,"volume":8851},{"date":"2019-06-14","open":125.21,"high":125.3,"low":125.21,"close":125.25,"adjusted_close":125.25,"volume":2819},{"date":"2019-06-13","open":125.19,"high":125.24,"low":125.16,"close":125.21,"adjusted_close":125.21,"volume":18328},{"date":"2019-06-12","open":125.25,"high":125.25,"low":125.2,"close":125.21,"adjusted_close":125.21,"volume":372},{"date":"2019-06-11","open":125.23,"high":125.26,"low":125.2,"close":125.23,"adjusted_close":125.23,"volume":60989},{"date":"2019-06-10","open":125.23,"high":125.28,"low":125.19,"close":125.22,"adjusted_close":125.22,"volume":3217},{"date":"2019-06-07","open":125.2,"high":125.31,"low":125.15,"close":125.27,"adjusted_close":125.27,"volume":184819},{"date":"2019-06-06","open":125.18,"high":125.26,"low":125.14,"close":125.17,"adjusted_close":125.17,"volume":17104},{"date":"2019-06-05","open":125.23,"high":125.23,"low":125.13,"close":125.2,"adjusted_close":125.2,"volume":10514},{"date":"2019-06-04","open":125.14,"high":125.22,"low":125.13,"close":125.17,"adjusted_close":125.17,"volume":17896},{"date":"2019-06-03","open":125.2,"high":125.22,"low":125.12,"close":125.15,"adjusted_close":125.15,"volume":3373},{"date":"2019-05-31","open":125.1,"high":125.21,"low":125.08,"close":125.17,"adjusted_close":125.17,"volume":12163},{"date":"2019-05-30","open":125.17,"high":125.21,"low":125.11,"close":125.16,"adjusted_close":125.16,"volume":668703},{"date":"2019-05-29","open":125.11,"high":125.19,"low":125.09,"close":125.15,"adjusted_close":125.15,"volume":1422},{"date":"2019-05-28","open":125.16,"high":125.16,"low":125.11,"close":125.13,"adjusted_close":125.13,"volume":27362},{"date":"2019-05-27","open":125.14,"high":125.24,"low":125.14,"close":125.16,"adjusted_close":125.16,"volume":14833},{"date":"2019-05-24","open":125.19,"high":125.22,"low":125.1,"close":125.22,"adjusted_close":125.22,"volume":8231},{"date":"2019-05-23","open":125.17,"high":125.18,"low":125.1,"close":125.15,"adjusted_close":125.15,"volume":63970},{"date":"2019-05-22","open":125.09,"high":125.17,"low":125.03,"close":125.16,"adjusted_close":125.16,"volume":5950},{"date":"2019-05-21","open":125.07,"high":125.16,"low":125.07,"close":125.1,"adjusted_close":125.1,"volume":1577},{"date":"2019-05-20","open":125.09,"high":125.15,"low":125.09,"close":125.11,"adjusted_close":125.11,"volume":1650},{"date":"2019-05-17","open":125.11,"high":125.18,"low":125.1,"close":125.12,"adjusted_close":125.12,"volume":119557},{"date":"2019-05-16","open":125.11,"high":125.13,"low":125.04,"close":125.08,"adjusted_close":125.08,"volume":8755},{"date":"2019-05-15","open":125.08,"high":125.11,"low":125.03,"close":125.08,"adjusted_close":125.08,"volume":3186},{"date":"2019-05-14","open":125.11,"high":125.13,"low":125.04,"close":125.07,"adjusted_close":125.07,"volume":3958},{"date":"2019-05-13","open":125.08,"high":125.12,"low":125.05,"close":125.11,"adjusted_close":125.11,"volume":11121},{"date":"2019-05-10","open":125.13,"high":125.17,"low":124.99,"close":125.11,"adjusted_close":125.11,"volume":31926},{"date":"2019-05-09","open":125.18,"high":125.19,"low":125.13,"close":125.16,"adjusted_close":125.16,"volume":2161},{"date":"2019-05-08","open":125.18,"high":125.2,"low":125.15,"close":125.18,"adjusted_close":125.18,"volume":1783},{"date":"2019-05-07","open":125.18,"high":125.22,"low":125.14,"close":125.19,"adjusted_close":125.19,"volume":21573},{"date":"2019-05-06","open":125.15,"high":125.2,"low":125.13,"close":125.17,"adjusted_close":125.17,"volume":6996},{"date":"2019-05-03","open":125.13,"high":125.21,"low":125.13,"close":125.16,"adjusted_close":125.16,"volume":33820},{"date":"2019-05-02","open":125.12,"high":125.17,"low":125.11,"close":125.14,"adjusted_close":125.14,"volume":2461},{"date":"2019-04-30","open":125.13,"high":125.17,"low":125.07,"close":125.15,"adjusted_close":125.15,"volume":8953},{"date":"2019-04-29","open":125.15,"high":125.16,"low":125.1,"close":125.13,"adjusted_close":125.13,"volume":5822},{"date":"2019-04-26","open":125.11,"high":125.13,"low":125.06,"close":125.1,"adjusted_close":125.1,"volume":3055},{"date":"2019-04-25","open":125.12,"high":125.12,"low":125.05,"close":125.08,"adjusted_close":125.08,"volume":31},{"date":"2019-04-24","open":125.03,"high":125.12,"low":125.02,"close":125.09,"adjusted_close":125.09,"volume":3306},{"date":"2019-04-23","open":125.05,"high":125.09,"low":125.02,"close":125.07,"adjusted_close":125.07,"volume":25216},{"date":"2019-04-18","open":125.1,"high":125.13,"low":125.07,"close":125.1,"adjusted_close":125.1,"volume":1214},{"date":"2019-04-17","open":125.06,"high":125.13,"low":125.04,"close":125.07,"adjusted_close":125.07,"volume":24536},{"date":"2019-04-16","open":125.07,"high":125.13,"low":125.03,"close":125.06,"adjusted_close":125.06,"volume":7706},{"date":"2019-04-15","open":125.18,"high":125.18,"low":125.07,"close":125.11,"adjusted_close":125.11,"volume":8260},{"date":"2019-04-12","open":125.18,"high":125.19,"low":125.1,"close":125.11,"adjusted_close":125.11,"volume":22041},{"date":"2019-04-11","open":125.17,"high":125.23,"low":125.12,"close":125.16,"adjusted_close":125.16,"volume":13550},{"date":"2019-04-10","open":125.12,"high":125.19,"low":125.11,"close":125.16,"adjusted_close":125.16,"volume":4052},{"date":"2019-04-09","open":125.09,"high":125.13,"low":125.06,"close":125.11,"adjusted_close":125.11,"volume":9314},{"date":"2019-04-08","open":125.12,"high":125.13,"low":125.07,"close":125.11,"adjusted_close":125.11,"volume":4133},{"date":"2019-04-05","open":125.07,"high":125.13,"low":125.02,"close":125.1,"adjusted_close":125.1,"volume":9146},{"date":"2019-04-04","open":125.08,"high":125.13,"low":125.07,"close":125.1,"adjusted_close":125.1,"volume":2875},{"date":"2019-04-03","open":125.15,"high":125.16,"low":125.01,"close":125.1,"adjusted_close":125.1,"volume":23814},{"date":"2019-04-02","open":125.15,"high":125.18,"low":125.13,"close":125.16,"adjusted_close":125.16,"volume":3841},{"date":"2019-04-01","open":125.18,"high":125.21,"low":125.13,"close":125.17,"adjusted_close":125.17,"volume":19448},{"date":"2019-03-29","open":125.23,"high":125.27,"low":125.17,"close":125.2,"adjusted_close":125.2,"volume":12461},{"date":"2019-03-28","open":125.19,"high":125.22,"low":125.17,"close":125.2,"adjusted_close":125.2,"volume":98014},{"date":"2019-03-27","open":125.17,"high":125.26,"low":125.12,"close":125.26,"adjusted_close":125.26,"volume":9388},{"date":"2019-03-26","open":125.12,"high":125.16,"low":125.11,"close":125.15,"adjusted_close":125.15,"volume":8993},{"date":"2019-03-25","open":125.18,"high":125.18,"low":125.12,"close":125.15,"adjusted_close":125.15,"volume":12195},{"date":"2019-03-22","open":125.15,"high":125.2,"low":125.14,"close":125.18,"adjusted_close":125.18,"volume":9641},{"date":"2019-03-21","open":125.13,"high":125.18,"low":125.13,"close":125.17,"adjusted_close":125.17,"volume":10574},{"date":"2019-03-20","open":125.14,"high":125.14,"low":125.09,"close":125.12,"adjusted_close":125.12,"volume":4941},{"date":"2019-03-19","open":125.12,"high":125.17,"low":125.09,"close":125.12,"adjusted_close":125.12,"volume":46624},{"date":"2019-03-18","open":125.11,"high":125.17,"low":125.11,"close":125.14,"adjusted_close":125.14,"volume":1822},{"date":"2019-03-15","open":125.09,"high":125.14,"low":125.09,"close":125.12,"adjusted_close":125.12,"volume":13010},{"date":"2019-03-14","open":125.12,"high":125.15,"low":125.09,"close":125.13,"adjusted_close":125.13,"volume":3390},{"date":"2019-03-13","open":125.12,"high":125.12,"low":125.07,"close":125.1,"adjusted_close":125.1,"volume":6277},{"date":"2019-03-12","open":125.09,"high":125.15,"low":125.09,"close":125.11,"adjusted_close":125.11,"volume":17413},{"date":"2019-03-11","open":125.14,"high":125.17,"low":125.09,"close":125.14,"adjusted_close":125.14,"volume":27225},{"date":"2019-03-08","open":125.21,"high":125.21,"low":125.14,"close":125.16,"adjusted_close":125.16,"volume":3891},{"date":"2019-03-07","open":125.08,"high":125.23,"low":125.02,"close":125.23,"adjusted_close":125.23,"volume":14002},{"date":"2019-03-06","open":125.03,"high":125.07,"low":124.97,"close":125.06,"adjusted_close":125.06,"volume":10051},{"date":"2019-03-05","open":124.97,"high":125.02,"low":124.97,"close":125.01,"adjusted_close":125.01,"volume":10204},{"date":"2019-03-04","open":124.97,"high":124.99,"low":124.94,"close":124.99,"adjusted_close":124.99,"volume":13848},{"date":"2019-03-01","open":125.01,"high":125.02,"low":124.94,"close":124.98,"adjusted_close":124.98,"volume":17403},{"date":"2019-02-28","open":125.03,"high":125.03,"low":124.91,"close":124.98,"adjusted_close":124.98,"volume":10361},{"date":"2019-02-27","open":125.05,"high":125.05,"low":124.97,"close":124.99,"adjusted_close":124.99,"volume":11543},{"date":"2019-02-26","open":125,"high":125.08,"low":124.98,"close":125.06,"adjusted_close":125.06,"volume":15832},{"date":"2019-02-25","open":125.01,"high":125.05,"low":124.97,"close":125.05,"adjusted_close":125.05,"volume":39548},{"date":"2019-02-22","open":124.97,"high":124.97,"low":124.89,"close":124.93,"adjusted_close":124.93,"volume":9967},{"date":"2019-02-21","open":124.94,"high":124.97,"low":124.91,"close":124.95,"adjusted_close":124.95,"volume":15301},{"date":"2019-02-20","open":124.96,"high":124.99,"low":124.93,"close":124.97,"adjusted_close":124.97,"volume":13570},{"date":"2019-02-19","open":125.09,"high":125.09,"low":124.99,"close":125.02,"adjusted_close":125.02,"volume":2987},{"date":"2019-02-18","open":125.02,"high":125.08,"low":125.01,"close":125.05,"adjusted_close":125.05,"volume":60921},{"date":"2019-02-15","open":124.96,"high":125.01,"low":124.89,"close":125.01,"adjusted_close":125.01,"volume":6426},{"date":"2019-02-14","open":124.98,"high":125.03,"low":124.91,"close":124.99,"adjusted_close":124.99,"volume":14065},{"date":"2019-02-13","open":124.98,"high":125.01,"low":124.91,"close":125,"adjusted_close":125,"volume":10947},{"date":"2019-02-12","open":124.98,"high":125.02,"low":124.94,"close":124.98,"adjusted_close":124.98,"volume":35563},{"date":"2019-02-11","open":124.86,"high":124.98,"low":124.84,"close":124.96,"adjusted_close":124.96,"volume":20078},{"date":"2019-02-08","open":124.91,"high":124.96,"low":124.87,"close":124.89,"adjusted_close":124.89,"volume":281207},{"date":"2019-02-07","open":124.94,"high":124.96,"low":124.9,"close":124.94,"adjusted_close":124.94,"volume":8527},{"date":"2019-02-06","open":125.12,"high":125.12,"low":124.94,"close":124.97,"adjusted_close":124.97,"volume":9180},{"date":"2019-02-05","open":125,"high":125.06,"low":124.96,"close":124.99,"adjusted_close":124.99,"volume":12950},{"date":"2019-02-04","open":125.05,"high":125.06,"low":125.02,"close":125.04,"adjusted_close":125.04,"volume":21666},{"date":"2019-02-01","open":125.12,"high":125.12,"low":125.03,"close":125.08,"adjusted_close":125.08,"volume":32361},{"date":"2019-01-31","open":125.16,"high":125.16,"low":125.06,"close":125.12,"adjusted_close":125.12,"volume":38345},{"date":"2019-01-30","open":125.13,"high":125.17,"low":125.13,"close":125.16,"adjusted_close":125.16,"volume":3248},{"date":"2019-01-29","open":125.13,"high":125.18,"low":125.12,"close":125.16,"adjusted_close":125.16,"volume":3315},{"date":"2019-01-28","open":125.17,"high":125.17,"low":125.09,"close":125.13,"adjusted_close":125.13,"volume":1137},{"date":"2019-01-25","open":125.16,"high":125.17,"low":125.11,"close":125.13,"adjusted_close":125.13,"volume":660},{"date":"2019-01-24","open":125.09,"high":125.16,"low":125.09,"close":125.15,"adjusted_close":125.15,"volume":11615},{"date":"2019-01-23","open":125.16,"high":125.17,"low":125.07,"close":125.12,"adjusted_close":125.12,"volume":4387},{"date":"2019-01-22","open":125.11,"high":125.18,"low":125.09,"close":125.13,"adjusted_close":125.13,"volume":8383},{"date":"2019-01-21","open":125.25,"high":125.28,"low":125.07,"close":125.1,"adjusted_close":125.1,"volume":4644},{"date":"2019-01-18","open":125.14,"high":125.15,"low":125.07,"close":125.11,"adjusted_close":125.11,"volume":19997},{"date":"2019-01-17","open":125.19,"high":125.19,"low":125.1,"close":125.12,"adjusted_close":125.12,"volume":13132},{"date":"2019-01-16","open":125.14,"high":125.17,"low":125.11,"close":125.16,"adjusted_close":125.16,"volume":3796},{"date":"2019-01-15","open":125.12,"high":125.17,"low":125.09,"close":125.15,"adjusted_close":125.15,"volume":3141},{"date":"2019-01-14","open":125.25,"high":125.25,"low":124.99,"close":125.09,"adjusted_close":125.09,"volume":3485},{"date":"2019-01-11","open":125.22,"high":125.22,"low":124.99,"close":125.02,"adjusted_close":125.02,"volume":1104},{"date":"2019-01-10","open":125,"high":125.04,"low":124.95,"close":124.99,"adjusted_close":124.99,"volume":6010},{"date":"2019-01-09","open":125.43,"high":125.43,"low":124.9,"close":125,"adjusted_close":125,"volume":1518},{"date":"2019-01-08","open":125,"high":125,"low":124.9,"close":124.95,"adjusted_close":124.95,"volume":889},{"date":"2019-01-07","open":125.08,"high":125.11,"low":124.96,"close":125.03,"adjusted_close":125.03,"volume":6574},{"date":"2019-01-04","open":125.12,"high":125.14,"low":125.01,"close":125.06,"adjusted_close":125.06,"volume":23983},{"date":"2019-01-03","open":125.12,"high":125.17,"low":125.01,"close":125.05,"adjusted_close":125.05,"volume":1747},{"date":"2019-01-02","open":125.11,"high":125.21,"low":125.09,"close":125.12,"adjusted_close":125.12,"volume":6637},{"date":"2018-12-28","open":125.15,"high":125.21,"low":125.12,"close":125.15,"adjusted_close":125.15,"volume":3965},{"date":"2018-12-27","open":125.11,"high":125.16,"low":125.05,"close":125.13,"adjusted_close":125.13,"volume":3331},{"date":"2018-12-21","open":125.74,"high":125.74,"low":125,"close":125.13,"adjusted_close":125.13,"volume":3568},{"date":"2018-12-20","open":125.15,"high":125.18,"low":125.1,"close":125.13,"adjusted_close":125.13,"volume":3494},{"date":"2018-12-19","open":125.04,"high":125.15,"low":125,"close":125.12,"adjusted_close":125.12,"volume":5732},{"date":"2018-12-18","open":125,"high":125.06,"low":125,"close":125.02,"adjusted_close":125.02,"volume":919},{"date":"2018-12-17","open":125.25,"high":125.69,"low":124.97,"close":125.03,"adjusted_close":125.03,"volume":1249},{"date":"2018-12-14","open":125.04,"high":125.05,"low":124.84,"close":125.01,"adjusted_close":125.01,"volume":3733},{"date":"2018-12-13","open":124.9,"high":125.06,"low":124.9,"close":124.99,"adjusted_close":124.99,"volume":5090},{"date":"2018-12-12","open":124.99,"high":125.06,"low":124.89,"close":124.93,"adjusted_close":124.93,"volume":6166},{"date":"2018-12-11","open":124.85,"high":124.93,"low":124.79,"close":124.9,"adjusted_close":124.9,"volume":857},{"date":"2018-12-10","open":124.87,"high":124.92,"low":124.81,"close":124.88,"adjusted_close":124.88,"volume":12059},{"date":"2018-12-07","open":124.95,"high":124.97,"low":124.84,"close":124.89,"adjusted_close":124.89,"volume":13209},{"date":"2018-12-06","open":125.03,"high":125.04,"low":124.9,"close":124.92,"adjusted_close":124.92,"volume":1658},{"date":"2018-12-05","open":124.9,"high":125.04,"low":124.9,"close":124.99,"adjusted_close":124.99,"volume":3018},{"date":"2018-12-04","open":124.96,"high":124.98,"low":124.91,"close":124.96,"adjusted_close":124.96,"volume":15878},{"date":"2018-12-03","open":123,"high":124.99,"low":123,"close":124.96,"adjusted_close":124.96,"volume":7108},{"date":"2018-11-30","open":124.88,"high":124.9,"low":124.78,"close":124.82,"adjusted_close":124.82,"volume":35026},{"date":"2018-11-29","open":124.85,"high":124.87,"low":124.75,"close":124.82,"adjusted_close":124.82,"volume":1323},{"date":"2018-11-28","open":124.81,"high":124.84,"low":124.71,"close":124.75,"adjusted_close":124.75,"volume":1656},{"date":"2018-11-27","open":124.8,"high":124.8,"low":124.77,"close":124.8,"adjusted_close":124.8,"volume":328},{"date":"2018-11-26","open":124.75,"high":125,"low":124.18,"close":124.81,"adjusted_close":124.81,"volume":2886},{"date":"2018-11-23","open":124.74,"high":124.81,"low":124.67,"close":124.73,"adjusted_close":124.73,"volume":4051},{"date":"2018-11-22","open":124.62,"high":124.73,"low":124.58,"close":124.67,"adjusted_close":124.67,"volume":1945},{"date":"2018-11-21","open":124.59,"high":124.63,"low":124.49,"close":124.62,"adjusted_close":124.62,"volume":7774},{"date":"2018-11-20","open":124.5,"high":124.5,"low":124.44,"close":124.47,"adjusted_close":124.47,"volume":484},{"date":"2018-11-19","open":124.53,"high":124.58,"low":124.42,"close":124.47,"adjusted_close":124.47,"volume":1220},{"date":"2018-11-16","open":124.54,"high":124.6,"low":124.49,"close":124.54,"adjusted_close":124.54,"volume":3161},{"date":"2018-11-15","open":124.5,"high":124.58,"low":124.43,"close":124.51,"adjusted_close":124.51,"volume":4345},{"date":"2018-11-14","open":124.45,"high":124.54,"low":124.44,"close":124.47,"adjusted_close":124.47,"volume":2974},{"date":"2018-11-13","open":124.55,"high":124.58,"low":124.48,"close":124.54,"adjusted_close":124.54,"volume":3856},{"date":"2018-11-12","open":124.57,"high":124.59,"low":124.5,"close":124.53,"adjusted_close":124.53,"volume":2175},{"date":"2018-11-09","open":124.54,"high":124.59,"low":124.49,"close":124.57,"adjusted_close":124.57,"volume":823},{"date":"2018-11-08","open":124.53,"high":124.58,"low":124.49,"close":124.53,"adjusted_close":124.53,"volume":7009},{"date":"2018-11-07","open":124.61,"high":124.67,"low":124.55,"close":124.6,"adjusted_close":124.6,"volume":3420},{"date":"2018-11-06","open":124.61,"high":124.65,"low":124.56,"close":124.58,"adjusted_close":124.58,"volume":973},{"date":"2018-11-05","open":124.64,"high":124.67,"low":124.55,"close":124.62,"adjusted_close":124.62,"volume":1678},{"date":"2018-11-02","open":124.53,"high":124.65,"low":124.48,"close":124.65,"adjusted_close":124.65,"volume":7182},{"date":"2018-11-01","open":124.54,"high":124.58,"low":124.49,"close":124.55,"adjusted_close":124.55,"volume":3171},{"date":"2018-10-31","open":124.98,"high":125.22,"low":124.48,"close":124.52,"adjusted_close":124.52,"volume":1058},{"date":"2018-10-30","open":124.61,"high":124.61,"low":124.46,"close":124.46,"adjusted_close":124.46,"volume":3170},{"date":"2018-10-29","open":124.4,"high":124.59,"low":124.4,"close":124.55,"adjusted_close":124.55,"volume":1405},{"date":"2018-10-26","open":124.3,"high":124.47,"low":124.3,"close":124.45,"adjusted_close":124.45,"volume":12724},{"date":"2018-10-25","open":124.31,"high":124.44,"low":124.3,"close":124.38,"adjusted_close":124.38,"volume":7778},{"date":"2018-10-24","open":124.34,"high":124.42,"low":124.29,"close":124.35,"adjusted_close":124.35,"volume":17238},{"date":"2018-10-23","open":124.98,"high":124.98,"low":124.3,"close":124.31,"adjusted_close":124.31,"volume":1150},{"date":"2018-10-22","open":124.46,"high":124.46,"low":124.34,"close":124.36,"adjusted_close":124.36,"volume":629},{"date":"2018-10-19","open":124.18,"high":124.3,"low":124.05,"close":124.23,"adjusted_close":124.23,"volume":7117},{"date":"2018-10-18","open":124.21,"high":124.28,"low":124.12,"close":124.16,"adjusted_close":124.16,"volume":25880},{"date":"2018-10-17","open":124.3,"high":124.3,"low":124.2,"close":124.24,"adjusted_close":124.24,"volume":3263},{"date":"2018-10-16","open":124.14,"high":124.27,"low":124.14,"close":124.23,"adjusted_close":124.23,"volume":4430},{"date":"2018-10-15","open":124.07,"high":124.17,"low":123.55,"close":124.12,"adjusted_close":124.12,"volume":4302},{"date":"2018-10-12","open":124.06,"high":124.16,"low":124.06,"close":124.1,"adjusted_close":124.1,"volume":7558},{"date":"2018-10-11","open":124.11,"high":124.11,"low":123.94,"close":124.06,"adjusted_close":124.06,"volume":6235},{"date":"2018-10-10","open":124.02,"high":124.17,"low":124,"close":124.09,"adjusted_close":124.09,"volume":11703},{"date":"2018-10-09","open":123.98,"high":124.09,"low":123.95,"close":124.09,"adjusted_close":124.09,"volume":1142},{"date":"2018-10-08","open":124.09,"high":124.11,"low":123.96,"close":124.03,"adjusted_close":124.03,"volume":5125},{"date":"2018-10-05","open":124.22,"high":124.24,"low":124.1,"close":124.14,"adjusted_close":124.14,"volume":4743},{"date":"2018-10-04","open":124.27,"high":124.27,"low":124.18,"close":124.22,"adjusted_close":124.22,"volume":3101},{"date":"2018-10-03","open":124.23,"high":124.29,"low":124.16,"close":124.27,"adjusted_close":124.27,"volume":6446},{"date":"2018-10-02","open":124.16,"high":124.23,"low":124.05,"close":124.17,"adjusted_close":124.17,"volume":3707},{"date":"2018-10-01","open":124.31,"high":124.36,"low":123.89,"close":124.2,"adjusted_close":124.2,"volume":13264},{"date":"2018-09-28","open":124.5,"high":124.5,"low":124.27,"close":124.41,"adjusted_close":124.41,"volume":16915},{"date":"2018-09-27","open":124.58,"high":124.61,"low":124.51,"close":124.58,"adjusted_close":124.58,"volume":6246},{"date":"2018-09-26","open":124.87,"high":124.87,"low":124.55,"close":124.64,"adjusted_close":124.64,"volume":188473},{"date":"2018-09-25","open":124.67,"high":124.7,"low":124.55,"close":124.6,"adjusted_close":124.6,"volume":3216},{"date":"2018-09-24","open":124.71,"high":124.73,"low":124.52,"close":124.57,"adjusted_close":124.57,"volume":2534},{"date":"2018-09-21","open":124.68,"high":124.7,"low":124.61,"close":124.68,"adjusted_close":124.68,"volume":2071},{"date":"2018-09-20","open":124.69,"high":124.75,"low":124.59,"close":124.63,"adjusted_close":124.63,"volume":2516},{"date":"2018-09-19","open":124.73,"high":124.77,"low":124.65,"close":124.69,"adjusted_close":124.69,"volume":1299},{"date":"2018-09-18","open":124.71,"high":124.78,"low":124.65,"close":124.73,"adjusted_close":124.73,"volume":5449},{"date":"2018-09-17","open":124.67,"high":124.72,"low":124.61,"close":124.68,"adjusted_close":124.68,"volume":2039},{"date":"2018-09-14","open":124.62,"high":124.68,"low":124.58,"close":124.63,"adjusted_close":124.63,"volume":3668},{"date":"2018-09-13","open":124.68,"high":124.73,"low":124.64,"close":124.69,"adjusted_close":124.69,"volume":1936},{"date":"2018-09-12","open":124.64,"high":124.79,"low":124.64,"close":124.7,"adjusted_close":124.7,"volume":1355},{"date":"2018-09-11","open":124.68,"high":125,"low":124.68,"close":124.71,"adjusted_close":124.71,"volume":5117},{"date":"2018-09-10","open":124.65,"high":124.76,"low":124.65,"close":124.72,"adjusted_close":124.72,"volume":1405},{"date":"2018-09-07","open":124.62,"high":124.73,"low":124.58,"close":124.62,"adjusted_close":124.62,"volume":2458},{"date":"2018-09-06","open":124.54,"high":124.62,"low":124.54,"close":124.61,"adjusted_close":124.61,"volume":2586},{"date":"2018-09-05","open":124.61,"high":124.61,"low":124.52,"close":124.57,"adjusted_close":124.57,"volume":2842},{"date":"2018-09-04","open":124.65,"high":124.65,"low":124.41,"close":124.5,"adjusted_close":124.5,"volume":1122},{"date":"2018-09-03","open":125.19,"high":125.19,"low":124.29,"close":124.35,"adjusted_close":124.35,"volume":1778},{"date":"2018-08-31","open":124.37,"high":124.37,"low":124.26,"close":124.29,"adjusted_close":124.29,"volume":568},{"date":"2018-08-30","open":124.48,"high":124.49,"low":124.35,"close":124.4,"adjusted_close":124.4,"volume":478},{"date":"2018-08-29","open":124.4,"high":124.42,"low":124.38,"close":124.42,"adjusted_close":124.42,"volume":2276},{"date":"2018-08-28","open":124.45,"high":124.47,"low":124.37,"close":124.4,"adjusted_close":124.4,"volume":2996},{"date":"2018-08-27","open":124.49,"high":124.55,"low":124.45,"close":124.46,"adjusted_close":124.46,"volume":219},{"date":"2018-08-24","open":124.51,"high":124.58,"low":124.47,"close":124.5,"adjusted_close":124.5,"volume":276},{"date":"2018-08-23","open":124.58,"high":124.64,"low":124.56,"close":124.56,"adjusted_close":124.56,"volume":321},{"date":"2018-08-22","open":124.72,"high":124.73,"low":124.6,"close":124.6,"adjusted_close":124.6,"volume":446},{"date":"2018-08-21","open":124.63,"high":124.72,"low":124.63,"close":124.69,"adjusted_close":124.69,"volume":1457},{"date":"2018-08-20","open":124.54,"high":124.64,"low":124.51,"close":124.64,"adjusted_close":124.64,"volume":2107},{"date":"2018-08-17","open":124.5,"high":124.59,"low":124.5,"close":124.55,"adjusted_close":124.55,"volume":3465},{"date":"2018-08-16","open":124.51,"high":124.56,"low":124.45,"close":124.52,"adjusted_close":124.52,"volume":1725},{"date":"2018-08-14","open":124.55,"high":124.59,"low":124.48,"close":124.57,"adjusted_close":124.57,"volume":2139},{"date":"2018-08-13","open":124.5,"high":124.59,"low":124.45,"close":124.5,"adjusted_close":124.5,"volume":8234},{"date":"2018-08-10","open":123.46,"high":124.74,"low":123.46,"close":124.64,"adjusted_close":124.64,"volume":24784},{"date":"2018-08-09","open":124.74,"high":124.75,"low":124.65,"close":124.73,"adjusted_close":124.73,"volume":2272},{"date":"2018-08-08","open":124.76,"high":124.78,"low":124.66,"close":124.68,"adjusted_close":124.68,"volume":4001},{"date":"2018-08-07","open":124.67,"high":124.78,"low":124.65,"close":124.76,"adjusted_close":124.76,"volume":1262},{"date":"2018-08-06","open":124.67,"high":124.75,"low":124.66,"close":124.71,"adjusted_close":124.71,"volume":570},{"date":"2018-08-03","open":124.51,"high":124.7,"low":124.45,"close":124.65,"adjusted_close":124.65,"volume":2492},{"date":"2018-08-02","open":124.75,"high":124.81,"low":124.63,"close":124.67,"adjusted_close":124.67,"volume":710},{"date":"2018-08-01","open":124.79,"high":124.87,"low":124.75,"close":124.81,"adjusted_close":124.81,"volume":6564},{"date":"2018-07-31","open":124.86,"high":124.86,"low":124.77,"close":124.82,"adjusted_close":124.82,"volume":1230},{"date":"2018-07-30","open":124.84,"high":124.9,"low":124.62,"close":124.79,"adjusted_close":124.79,"volume":27824},{"date":"2018-07-27","open":124.86,"high":125,"low":124.78,"close":124.87,"adjusted_close":124.87,"volume":13365},{"date":"2018-07-26","open":124.87,"high":125.05,"low":124.86,"close":124.93,"adjusted_close":124.93,"volume":209800},{"date":"2018-07-25","open":124.96,"high":124.98,"low":124.88,"close":124.92,"adjusted_close":124.92,"volume":5454},{"date":"2018-07-24","open":124.95,"high":124.97,"low":124.91,"close":124.91,"adjusted_close":124.91,"volume":458},{"date":"2018-07-23","open":124.94,"high":125.05,"low":124.94,"close":124.96,"adjusted_close":124.96,"volume":416},{"date":"2018-07-20","open":124.99,"high":125.07,"low":124.99,"close":125.01,"adjusted_close":125.01,"volume":7764},{"date":"2018-07-19","open":125.04,"high":125.15,"low":125.02,"close":125.09,"adjusted_close":125.09,"volume":2087},{"date":"2018-07-18","open":125.01,"high":125.07,"low":125.01,"close":125.05,"adjusted_close":125.05,"volume":599},{"date":"2018-07-17","open":124.63,"high":125.11,"low":124.63,"close":125.06,"adjusted_close":125.06,"volume":6359},{"date":"2018-07-16","open":124.92,"high":125.05,"low":124.92,"close":124.98,"adjusted_close":124.98,"volume":3824},{"date":"2018-07-13","open":125,"high":125.04,"low":124.94,"close":124.99,"adjusted_close":124.99,"volume":2357},{"date":"2018-07-12","open":124.9,"high":124.94,"low":124.82,"close":124.94,"adjusted_close":124.94,"volume":4005},{"date":"2018-07-11","open":124.74,"high":124.95,"low":124.74,"close":124.87,"adjusted_close":124.87,"volume":3009},{"date":"2018-07-10","open":124.91,"high":124.96,"low":124.86,"close":124.89,"adjusted_close":124.89,"volume":1183},{"date":"2018-07-09","open":124.85,"high":124.94,"low":124.83,"close":124.9,"adjusted_close":124.9,"volume":5526},{"date":"2018-07-06","open":124.86,"high":124.98,"low":124.86,"close":124.88,"adjusted_close":124.88,"volume":4816},{"date":"2018-07-05","open":124.89,"high":124.92,"low":124.81,"close":124.86,"adjusted_close":124.86,"volume":599},{"date":"2018-07-04","open":125,"high":125.12,"low":124.95,"close":125.01,"adjusted_close":125.01,"volume":7141},{"date":"2018-07-03","open":125,"high":125.09,"low":124.98,"close":125.02,"adjusted_close":125.02,"volume":2171},{"date":"2018-07-02","open":124.99,"high":125.05,"low":124.94,"close":125.05,"adjusted_close":125.05,"volume":3101},{"date":"2018-06-29","open":125.69,"high":125.69,"low":124.86,"close":124.99,"adjusted_close":124.99,"volume":132898},{"date":"2018-06-28","open":124.92,"high":124.95,"low":124.83,"close":124.89,"adjusted_close":124.89,"volume":9732},{"date":"2018-06-27","open":124.78,"high":124.89,"low":124.78,"close":124.87,"adjusted_close":124.87,"volume":23370},{"date":"2018-06-26","open":124.72,"high":124.8,"low":124.68,"close":124.74,"adjusted_close":124.74,"volume":1126},{"date":"2018-06-25","open":125.3,"high":125.76,"low":124.77,"close":124.8,"adjusted_close":124.8,"volume":7500},{"date":"2018-06-22","open":124.99,"high":125.04,"low":124.86,"close":124.93,"adjusted_close":124.93,"volume":8971},{"date":"2018-06-21","open":125.14,"high":125.17,"low":124.85,"close":124.91,"adjusted_close":124.91,"volume":21096},{"date":"2018-06-20","open":125.3,"high":125.3,"low":125.07,"close":125.13,"adjusted_close":125.13,"volume":6837},{"date":"2018-06-19","open":125.12,"high":125.17,"low":125.1,"close":125.14,"adjusted_close":125.14,"volume":19128},{"date":"2018-06-18","open":125.05,"high":125.14,"low":124.99,"close":125.12,"adjusted_close":125.12,"volume":1082},{"date":"2018-06-15","open":125.08,"high":125.1,"low":124.96,"close":125.02,"adjusted_close":125.02,"volume":4340},{"date":"2018-06-14","open":124.76,"high":124.94,"low":124.62,"close":124.92,"adjusted_close":124.92,"volume":3429},{"date":"2018-06-13","open":124.77,"high":124.81,"low":124.74,"close":124.76,"adjusted_close":124.76,"volume":1868},{"date":"2018-06-12","open":124.64,"high":124.78,"low":124.64,"close":124.7,"adjusted_close":124.7,"volume":3480},{"date":"2018-06-11","open":124.09,"high":124.65,"low":124.09,"close":124.63,"adjusted_close":124.63,"volume":6257},{"date":"2018-06-08","open":124.24,"high":124.36,"low":124.24,"close":124.27,"adjusted_close":124.27,"volume":2806},{"date":"2018-06-07","open":124.54,"high":124.58,"low":124.33,"close":124.33,"adjusted_close":124.33,"volume":6082},{"date":"2018-06-06","open":124.57,"high":124.58,"low":124.42,"close":124.42,"adjusted_close":124.42,"volume":22678},{"date":"2018-06-05","open":124.89,"high":124.91,"low":124.75,"close":124.77,"adjusted_close":124.77,"volume":5085},{"date":"2018-06-04","open":124.7,"high":125,"low":124.7,"close":124.91,"adjusted_close":124.91,"volume":2856},{"date":"2018-06-01","open":125.02,"high":125.09,"low":124.75,"close":124.75,"adjusted_close":124.75,"volume":6512},{"date":"2018-05-31","open":124.6,"high":124.86,"low":124.16,"close":124.66,"adjusted_close":124.66,"volume":4153},{"date":"2018-05-30","open":123.9,"high":124.37,"low":123.9,"close":124.09,"adjusted_close":124.09,"volume":10168},{"date":"2018-05-29","open":124.96,"high":125.36,"low":123.76,"close":123.94,"adjusted_close":123.94,"volume":41944},{"date":"2018-05-28","open":125.16,"high":125.29,"low":124.79,"close":124.92,"adjusted_close":124.92,"volume":34419},{"date":"2018-05-25","open":124.86,"high":125.36,"low":124.8,"close":125.14,"adjusted_close":125.14,"volume":23007},{"date":"2018-05-24","open":125.32,"high":125.35,"low":125.28,"close":125.32,"adjusted_close":125.32,"volume":2572},{"date":"2018-05-23","open":125.06,"high":125.35,"low":125.06,"close":125.3,"adjusted_close":125.3,"volume":16099},{"date":"2018-05-22","open":125.34,"high":125.35,"low":125.31,"close":125.33,"adjusted_close":125.33,"volume":10142},{"date":"2018-05-21","open":125.35,"high":125.4,"low":124.84,"close":125.29,"adjusted_close":125.29,"volume":2407},{"date":"2018-05-18","open":125.43,"high":125.44,"low":125.37,"close":125.42,"adjusted_close":125.42,"volume":8069},{"date":"2018-05-17","open":125.41,"high":125.43,"low":125.38,"close":125.42,"adjusted_close":125.42,"volume":1321},{"date":"2018-05-16","open":125.65,"high":125.65,"low":125.38,"close":125.4,"adjusted_close":125.4,"volume":6180},{"date":"2018-05-15","open":125.51,"high":125.57,"low":125.48,"close":125.51,"adjusted_close":125.51,"volume":5276},{"date":"2018-05-14","open":125.55,"high":125.59,"low":125.52,"close":125.53,"adjusted_close":125.53,"volume":7022},{"date":"2018-05-11","open":125.62,"high":125.62,"low":125.55,"close":125.6,"adjusted_close":125.6,"volume":5546},{"date":"2018-05-10","open":125.57,"high":125.62,"low":125.49,"close":125.57,"adjusted_close":125.57,"volume":3225},{"date":"2018-05-09","open":125.9,"high":125.9,"low":125.57,"close":125.6,"adjusted_close":125.6,"volume":4340},{"date":"2018-05-08","open":125.62,"high":125.66,"low":125.57,"close":125.61,"adjusted_close":125.61,"volume":26346},{"date":"2018-05-07","open":125.68,"high":125.69,"low":125.61,"close":125.65,"adjusted_close":125.65,"volume":1943},{"date":"2018-05-04","open":125.7,"high":125.71,"low":125.61,"close":125.63,"adjusted_close":125.63,"volume":9117},{"date":"2018-05-03","open":125.5,"high":125.68,"low":125.35,"close":125.66,"adjusted_close":125.66,"volume":2727},{"date":"2018-05-02","open":125.61,"high":125.72,"low":125.56,"close":125.66,"adjusted_close":125.66,"volume":17271},{"date":"2018-04-30","open":125.62,"high":125.64,"low":125.61,"close":125.64,"adjusted_close":125.64,"volume":13656},{"date":"2018-04-27","open":125.63,"high":125.69,"low":125.62,"close":125.67,"adjusted_close":125.67,"volume":4904},{"date":"2018-04-26","open":125.61,"high":125.68,"low":125.59,"close":125.64,"adjusted_close":125.64,"volume":2297},{"date":"2018-04-25","open":125.61,"high":125.64,"low":125.6,"close":125.63,"adjusted_close":125.63,"volume":473},{"date":"2018-04-24","open":125.6,"high":125.65,"low":125.59,"close":125.62,"adjusted_close":125.62,"volume":1099},{"date":"2018-04-23","open":125.6,"high":125.63,"low":125.58,"close":125.58,"adjusted_close":125.58,"volume":4478},{"date":"2018-04-20","open":126.51,"high":126.51,"low":125.58,"close":125.63,"adjusted_close":125.63,"volume":7914},{"date":"2018-04-19","open":125.67,"high":125.67,"low":125.59,"close":125.61,"adjusted_close":125.61,"volume":7852},{"date":"2018-04-18","open":125.71,"high":125.72,"low":125.64,"close":125.67,"adjusted_close":125.67,"volume":1239},{"date":"2018-04-17","open":125.76,"high":125.76,"low":125.64,"close":125.68,"adjusted_close":125.68,"volume":6930},{"date":"2018-04-16","open":125.55,"high":125.7,"low":125.55,"close":125.65,"adjusted_close":125.65,"volume":6311},{"date":"2018-04-13","open":125.5,"high":125.7,"low":125.5,"close":125.68,"adjusted_close":125.68,"volume":7952},{"date":"2018-04-12","open":125.64,"high":125.69,"low":125.61,"close":125.66,"adjusted_close":125.66,"volume":15347},{"date":"2018-04-11","open":125.65,"high":125.7,"low":125.63,"close":125.69,"adjusted_close":125.69,"volume":22136},{"date":"2018-04-10","open":125.62,"high":125.69,"low":125.61,"close":125.66,"adjusted_close":125.66,"volume":8460},{"date":"2018-04-09","open":125.69,"high":125.76,"low":125.68,"close":125.71,"adjusted_close":125.71,"volume":74262},{"date":"2018-04-06","open":125.71,"high":125.75,"low":125.71,"close":125.73,"adjusted_close":125.73,"volume":7351},{"date":"2018-04-05","open":125.73,"high":125.77,"low":125.71,"close":125.73,"adjusted_close":125.73,"volume":7713},{"date":"2018-04-04","open":125.9,"high":125.9,"low":125.72,"close":125.79,"adjusted_close":125.79,"volume":2869},{"date":"2018-04-03","open":125.8,"high":126,"low":125.5,"close":125.77,"adjusted_close":125.77,"volume":39106},{"date":"2018-03-29","open":125.72,"high":125.79,"low":125.7,"close":125.78,"adjusted_close":125.78,"volume":17704},{"date":"2018-03-28","open":125.73,"high":125.76,"low":125.7,"close":125.74,"adjusted_close":125.74,"volume":28631},{"date":"2018-03-27","open":125.67,"high":125.76,"low":125.67,"close":125.74,"adjusted_close":125.74,"volume":5705},{"date":"2018-03-26","open":125.67,"high":125.73,"low":125.66,"close":125.68,"adjusted_close":125.68,"volume":16058},{"date":"2018-03-23","open":125.69,"high":125.75,"low":125.66,"close":125.72,"adjusted_close":125.72,"volume":3126},{"date":"2018-03-22","open":125.5,"high":125.72,"low":125.5,"close":125.69,"adjusted_close":125.69,"volume":3380},{"date":"2018-03-21","open":125.7,"high":125.7,"low":125.63,"close":125.64,"adjusted_close":125.64,"volume":4308},{"date":"2018-03-20","open":125.5,"high":125.7,"low":125.4,"close":125.69,"adjusted_close":125.69,"volume":9974},{"date":"2018-03-19","open":125.66,"high":125.67,"low":125.59,"close":125.65,"adjusted_close":125.65,"volume":3640},{"date":"2018-03-16","open":125.5,"high":125.67,"low":125.5,"close":125.64,"adjusted_close":125.64,"volume":3175},{"date":"2018-03-15","open":125.59,"high":125.65,"low":125.58,"close":125.62,"adjusted_close":125.62,"volume":3856},{"date":"2018-03-14","open":125.61,"high":125.65,"low":125.59,"close":125.61,"adjusted_close":125.61,"volume":4014},{"date":"2018-03-13","open":125.61,"high":125.66,"low":125.6,"close":125.63,"adjusted_close":125.63,"volume":6020},{"date":"2018-03-12","open":125.56,"high":125.66,"low":125.56,"close":125.65,"adjusted_close":125.65,"volume":28140},{"date":"2018-03-09","open":125.59,"high":125.61,"low":125.58,"close":125.61,"adjusted_close":125.61,"volume":1296},{"date":"2018-03-08","open":125.56,"high":125.62,"low":125.54,"close":125.62,"adjusted_close":125.62,"volume":136439},{"date":"2018-03-07","open":125.56,"high":125.62,"low":125.54,"close":125.6,"adjusted_close":125.6,"volume":1329},{"date":"2018-03-06","open":125.6,"high":125.61,"low":125.54,"close":125.59,"adjusted_close":125.59,"volume":29211},{"date":"2018-03-05","open":125.55,"high":125.6,"low":125.53,"close":125.6,"adjusted_close":125.6,"volume":26449},{"date":"2018-03-02","open":125.58,"high":125.62,"low":125.56,"close":125.58,"adjusted_close":125.58,"volume":10514},{"date":"2018-03-01","open":125.55,"high":125.6,"low":125.54,"close":125.58,"adjusted_close":125.58,"volume":17057},{"date":"2018-02-28","open":125.51,"high":125.57,"low":125.51,"close":125.55,"adjusted_close":125.55,"volume":10917},{"date":"2018-02-27","open":125.53,"high":125.57,"low":125.51,"close":125.54,"adjusted_close":125.54,"volume":976},{"date":"2018-02-26","open":125.51,"high":125.58,"low":125.51,"close":125.55,"adjusted_close":125.55,"volume":3331},{"date":"2018-02-23","open":125.57,"high":125.57,"low":125.51,"close":125.54,"adjusted_close":125.54,"volume":78079},{"date":"2018-02-22","open":125.51,"high":125.53,"low":125.5,"close":125.53,"adjusted_close":125.53,"volume":536},{"date":"2018-02-21","open":125.56,"high":125.56,"low":125.51,"close":125.52,"adjusted_close":125.52,"volume":2779},{"date":"2018-02-20","open":125.52,"high":125.57,"low":125.51,"close":125.54,"adjusted_close":125.54,"volume":19980},{"date":"2018-02-19","open":125.53,"high":125.59,"low":125.51,"close":125.56,"adjusted_close":125.56,"volume":20291},{"date":"2018-02-16","open":125.78,"high":125.78,"low":125.53,"close":125.59,"adjusted_close":125.59,"volume":16859},{"date":"2018-02-15","open":125.51,"high":125.59,"low":125.51,"close":125.56,"adjusted_close":125.56,"volume":3650},{"date":"2018-02-14","open":125.58,"high":125.63,"low":125.57,"close":125.62,"adjusted_close":125.62,"volume":12564},{"date":"2018-02-13","open":125.5,"high":125.65,"low":125.5,"close":125.6,"adjusted_close":125.6,"volume":2037},{"date":"2018-02-12","open":125.56,"high":125.65,"low":125.56,"close":125.63,"adjusted_close":125.63,"volume":7624},{"date":"2018-02-09","open":125.59,"high":125.63,"low":125.56,"close":125.58,"adjusted_close":125.58,"volume":2350},{"date":"2018-02-08","open":125.62,"high":125.63,"low":125.54,"close":125.59,"adjusted_close":125.59,"volume":16360},{"date":"2018-02-07","open":125.63,"high":125.67,"low":125.6,"close":125.63,"adjusted_close":125.63,"volume":8469},{"date":"2018-02-06","open":125.61,"high":125.8,"low":125.32,"close":125.61,"adjusted_close":125.61,"volume":25407},{"date":"2018-02-05","open":125.6,"high":125.76,"low":125.51,"close":125.6,"adjusted_close":125.6,"volume":8460},{"date":"2018-02-02","open":125.58,"high":125.64,"low":125.55,"close":125.58,"adjusted_close":125.58,"volume":19921},{"date":"2018-02-01","open":125.58,"high":125.61,"low":125.5,"close":125.58,"adjusted_close":125.58,"volume":9931},{"date":"2018-01-31","open":125.56,"high":125.58,"low":125.55,"close":125.56,"adjusted_close":125.56,"volume":7327},{"date":"2018-01-30","open":125.58,"high":125.62,"low":125.5,"close":125.58,"adjusted_close":125.58,"volume":12897},{"date":"2018-01-29","open":125.57,"high":125.57,"low":125.5,"close":125.57,"adjusted_close":125.57,"volume":7227},{"date":"2018-01-26","open":125.58,"high":125.65,"low":125.57,"close":125.58,"adjusted_close":125.58,"volume":6261},{"date":"2018-01-25","open":125.63,"high":125.66,"low":125.59,"close":125.63,"adjusted_close":125.63,"volume":5180},{"date":"2018-01-24","open":125.66,"high":125.69,"low":125.63,"close":125.66,"adjusted_close":125.66,"volume":14189},{"date":"2018-01-23","open":125.68,"high":125.7,"low":125.65,"close":125.68,"adjusted_close":125.68,"volume":15205},{"date":"2018-01-22","open":125.65,"high":125.7,"low":125.62,"close":125.65,"adjusted_close":125.65,"volume":28428},{"date":"2018-01-19","open":125.66,"high":125.69,"low":125.07,"close":125.66,"adjusted_close":125.66,"volume":6974},{"date":"2018-01-18","open":125.62,"high":125.66,"low":125.58,"close":125.62,"adjusted_close":125.62,"volume":18395},{"date":"2018-01-17","open":125.64,"high":125.67,"low":125.62,"close":125.64,"adjusted_close":125.64,"volume":1289},{"date":"2018-01-16","open":125.64,"high":125.68,"low":125.62,"close":125.64,"adjusted_close":125.64,"volume":6785},{"date":"2018-01-15","open":125.63,"high":125.66,"low":125.62,"close":125.63,"adjusted_close":125.63,"volume":11716},{"date":"2018-01-12","open":125.62,"high":125.66,"low":125.58,"close":125.62,"adjusted_close":125.62,"volume":42289},{"date":"2018-01-11","open":125.59,"high":125.73,"low":125.57,"close":125.59,"adjusted_close":125.59,"volume":10834},{"date":"2018-01-10","open":125.7,"high":125.74,"low":125.66,"close":125.7,"adjusted_close":125.7,"volume":4927},{"date":"2018-01-09","open":125.71,"high":125.75,"low":125.69,"close":125.71,"adjusted_close":125.71,"volume":5690},{"date":"2018-01-08","open":125.76,"high":125.78,"low":125.68,"close":125.76,"adjusted_close":125.76,"volume":8847},{"date":"2018-01-05","open":125.72,"high":125.77,"low":125.69,"close":125.72,"adjusted_close":125.72,"volume":15759},{"date":"2018-01-04","open":125.73,"high":125.78,"low":125.66,"close":125.73,"adjusted_close":125.73,"volume":36099},{"date":"2018-01-03","open":125.74,"high":125.78,"low":125.7,"close":125.74,"adjusted_close":125.74,"volume":14589},{"date":"2018-01-02","open":125.71,"high":125.74,"low":125.66,"close":125.71,"adjusted_close":125.71,"volume":16259},{"date":"2017-12-29","open":125.74,"high":125.79,"low":125.67,"close":125.74,"adjusted_close":125.74,"volume":4536},{"date":"2017-12-28","open":125.72,"high":125.77,"low":125.73,"close":125.72,"adjusted_close":125.72,"volume":5923},{"date":"2017-12-27","open":125.78,"high":125.8,"low":125.73,"close":125.78,"adjusted_close":125.78,"volume":7699},{"date":"2017-12-22","open":125.8,"high":125.87,"low":125.77,"close":125.8,"adjusted_close":125.8,"volume":34176},{"date":"2017-12-21","open":125.82,"high":125.86,"low":125.8,"close":125.82,"adjusted_close":125.82,"volume":6811},{"date":"2017-12-20","open":125.84,"high":125.89,"low":125.82,"close":125.84,"adjusted_close":125.84,"volume":15993},{"date":"2017-12-19","open":125.86,"high":125.91,"low":125.83,"close":125.86,"adjusted_close":125.86,"volume":22641},{"date":"2017-12-18","open":125.89,"high":125.93,"low":125.85,"close":125.89,"adjusted_close":125.89,"volume":21942},{"date":"2017-12-15","open":125.89,"high":125.92,"low":125.86,"close":125.89,"adjusted_close":125.89,"volume":1846},{"date":"2017-12-14","open":125.9,"high":125.92,"low":125.85,"close":125.9,"adjusted_close":125.9,"volume":599},{"date":"2017-12-13","open":125.88,"high":125.98,"low":125.84,"close":125.88,"adjusted_close":125.88,"volume":1222},{"date":"2017-12-12","open":125.9,"high":125.94,"low":125.87,"close":125.9,"adjusted_close":125.9,"volume":3587},{"date":"2017-12-11","open":125.94,"high":125.99,"low":125.9,"close":125.94,"adjusted_close":125.94,"volume":9799},{"date":"2017-12-08","open":125.97,"high":126.01,"low":125.95,"close":125.97,"adjusted_close":125.97,"volume":2650},{"date":"2017-12-07","open":125.99,"high":126.01,"low":125.93,"close":125.99,"adjusted_close":125.99,"volume":725},{"date":"2017-12-06","open":125.95,"high":125.98,"low":125.91,"close":125.95,"adjusted_close":125.95,"volume":6809},{"date":"2017-12-05","open":125.96,"high":126,"low":125.91,"close":125.96,"adjusted_close":125.96,"volume":7112},{"date":"2017-12-04","open":125.95,"high":125.97,"low":125.88,"close":125.95,"adjusted_close":125.95,"volume":37882},{"date":"2017-12-01","open":125.93,"high":125.98,"low":125.89,"close":125.93,"adjusted_close":125.93,"volume":5464},{"date":"2017-11-30","open":125.9,"high":125.96,"low":125.85,"close":125.9,"adjusted_close":125.9,"volume":22537},{"date":"2017-11-29","open":125.89,"high":125.95,"low":125.87,"close":125.89,"adjusted_close":125.89,"volume":4609},{"date":"2017-11-28","open":125.94,"high":125.96,"low":125.91,"close":125.94,"adjusted_close":125.94,"volume":554},{"date":"2017-11-27","open":125.92,"high":125.94,"low":125.89,"close":125.92,"adjusted_close":125.92,"volume":485},{"date":"2017-11-24","open":125.93,"high":125.93,"low":125.93,"close":125.93,"adjusted_close":125.93,"volume":1},{"date":"2017-11-23","open":125.93,"high":125.95,"low":125.91,"close":125.93,"adjusted_close":125.93,"volume":4507},{"date":"2017-11-22","open":125.95,"high":126.01,"low":125.92,"close":125.95,"adjusted_close":125.95,"volume":7933},{"date":"2017-11-21","open":125.98,"high":126.02,"low":125.95,"close":125.98,"adjusted_close":125.98,"volume":22748},{"date":"2017-11-20","open":125.96,"high":125.99,"low":125.93,"close":125.96,"adjusted_close":125.96,"volume":2729},{"date":"2017-11-17","open":125.97,"high":126.01,"low":125.91,"close":125.97,"adjusted_close":125.97,"volume":26911},{"date":"2017-11-16","open":125.93,"high":125.98,"low":125.91,"close":125.93,"adjusted_close":125.93,"volume":2314},{"date":"2017-11-15","open":125.96,"high":125.97,"low":125.91,"close":125.96,"adjusted_close":125.96,"volume":2846},{"date":"2017-11-14","open":125.93,"high":125.96,"low":125.9,"close":125.93,"adjusted_close":125.93,"volume":3986},{"date":"2017-11-13","open":125.92,"high":125.98,"low":125.89,"close":125.92,"adjusted_close":125.92,"volume":3556},{"date":"2017-11-10","open":125.95,"high":125.98,"low":125.91,"close":125.95,"adjusted_close":125.95,"volume":5221},{"date":"2017-11-09","open":125.94,"high":126.02,"low":125.91,"close":125.94,"adjusted_close":125.94,"volume":6932},{"date":"2017-11-08","open":126,"high":126.05,"low":125.97,"close":126,"adjusted_close":126,"volume":5858},{"date":"2017-11-07","open":126.03,"high":126.05,"low":125.96,"close":126.03,"adjusted_close":126.03,"volume":7686},{"date":"2017-11-06","open":126,"high":126,"low":125.96,"close":126,"adjusted_close":126,"volume":14590},{"date":"2017-11-03","open":125.96,"high":126,"low":125.8,"close":125.96,"adjusted_close":125.96,"volume":31566},{"date":"2017-11-02","open":125.97,"high":126,"low":125.92,"close":125.97,"adjusted_close":125.97,"volume":12806},{"date":"2017-11-01","open":125.97,"high":126,"low":125.95,"close":125.97,"adjusted_close":125.97,"volume":1214},{"date":"2017-10-31","open":125.98,"high":126,"low":125.94,"close":125.98,"adjusted_close":125.98,"volume":7253},{"date":"2017-10-30","open":125.98,"high":126,"low":125.94,"close":125.98,"adjusted_close":125.98,"volume":7275},{"date":"2017-10-27","open":125.98,"high":125.99,"low":125.92,"close":125.98,"adjusted_close":125.98,"volume":10261},{"date":"2017-10-26","open":125.95,"high":125.97,"low":125.84,"close":125.95,"adjusted_close":125.95,"volume":7545},{"date":"2017-10-25","open":125.87,"high":125.88,"low":125.84,"close":125.87,"adjusted_close":125.87,"volume":636},{"date":"2017-10-24","open":125.87,"high":125.92,"low":125.85,"close":125.87,"adjusted_close":125.87,"volume":22937},{"date":"2017-10-23","open":125.91,"high":125.93,"low":125.87,"close":125.91,"adjusted_close":125.91,"volume":1700},{"date":"2017-10-20","open":125.88,"high":125.91,"low":125.86,"close":125.88,"adjusted_close":125.88,"volume":599},{"date":"2017-10-19","open":125.9,"high":125.93,"low":125.87,"close":125.9,"adjusted_close":125.9,"volume":3474},{"date":"2017-10-18","open":125.9,"high":125.97,"low":125.87,"close":125.9,"adjusted_close":125.9,"volume":5201},{"date":"2017-10-17","open":125.94,"high":125.95,"low":125.91,"close":125.94,"adjusted_close":125.94,"volume":1095},{"date":"2017-10-16","open":125.93,"high":125.94,"low":125.88,"close":125.93,"adjusted_close":125.93,"volume":2479},{"date":"2017-10-13","open":125.92,"high":125.94,"low":125.87,"close":125.92,"adjusted_close":125.92,"volume":1309},{"date":"2017-10-12","open":125.89,"high":125.97,"low":125.83,"close":125.89,"adjusted_close":125.89,"volume":3630},{"date":"2017-10-11","open":125.86,"high":125.89,"low":125.83,"close":125.86,"adjusted_close":125.86,"volume":5481},{"date":"2017-10-10","open":125.86,"high":125.91,"low":125.83,"close":125.86,"adjusted_close":125.86,"volume":21908},{"date":"2017-10-09","open":125.88,"high":125.91,"low":125.84,"close":125.88,"adjusted_close":125.88,"volume":12119},{"date":"2017-10-06","open":125.85,"high":125.9,"low":125.8,"close":125.85,"adjusted_close":125.85,"volume":17396},{"date":"2017-10-05","open":125.83,"high":125.89,"low":125.8,"close":125.83,"adjusted_close":125.83,"volume":23794},{"date":"2017-10-04","open":125.85,"high":125.93,"low":125.84,"close":125.85,"adjusted_close":125.85,"volume":1456},{"date":"2017-10-03","open":125.91,"high":125.93,"low":125.85,"close":125.91,"adjusted_close":125.91,"volume":6458},{"date":"2017-10-02","open":125.92,"high":125.94,"low":125.87,"close":125.92,"adjusted_close":125.92,"volume":15957},{"date":"2017-09-29","open":125.91,"high":125.96,"low":125.89,"close":125.91,"adjusted_close":125.91,"volume":10106},{"date":"2017-09-28","open":125.92,"high":125.938,"low":125.86,"close":125.92,"adjusted_close":125.92,"volume":90351},{"date":"2017-09-27","open":125.92,"high":125.95,"low":125.88,"close":125.92,"adjusted_close":125.92,"volume":4536},{"date":"2017-09-26","open":125.95,"high":125.96,"low":125.9,"close":125.95,"adjusted_close":125.95,"volume":58746},{"date":"2017-09-25","open":125.94,"high":125.96,"low":125.88,"close":125.94,"adjusted_close":125.94,"volume":5413},{"date":"2017-09-22","open":125.9,"high":125.94,"low":125.87,"close":125.9,"adjusted_close":125.9,"volume":16260},{"date":"2017-09-21","open":125.9,"high":125.94,"low":125.86,"close":125.9,"adjusted_close":125.9,"volume":20687},{"date":"2017-09-20","open":125.93,"high":125.96,"low":125.9,"close":125.93,"adjusted_close":125.93,"volume":4822},{"date":"2017-09-19","open":125.93,"high":125.95,"low":125.91,"close":125.93,"adjusted_close":125.93,"volume":3099},{"date":"2017-09-18","open":125.92,"high":125.98,"low":125.9,"close":125.92,"adjusted_close":125.92,"volume":3539},{"date":"2017-09-15","open":125.93,"high":125.95,"low":125.84,"close":125.93,"adjusted_close":125.93,"volume":4300},{"date":"2017-09-14","open":125.95,"high":125.99,"low":125.89,"close":125.95,"adjusted_close":125.95,"volume":11032},{"date":"2017-09-13","open":125.95,"high":125.99,"low":125.92,"close":125.95,"adjusted_close":125.95,"volume":4414},{"date":"2017-09-12","open":125.97,"high":126.02,"low":125.96,"close":125.97,"adjusted_close":125.97,"volume":6116},{"date":"2017-09-11","open":126.02,"high":126.04,"low":126,"close":126.02,"adjusted_close":126.02,"volume":17024},{"date":"2017-09-08","open":126.03,"high":126.11,"low":126,"close":126.03,"adjusted_close":126.03,"volume":32511},{"date":"2017-09-07","open":126.06,"high":126.06,"low":125.96,"close":126.06,"adjusted_close":126.06,"volume":11561},{"date":"2017-09-06","open":125.99,"high":126.05,"low":125.97,"close":125.99,"adjusted_close":125.99,"volume":7378},{"date":"2017-09-05","open":126.04,"high":126.04,"low":125.98,"close":126.04,"adjusted_close":126.04,"volume":36914},{"date":"2017-09-04","open":126.02,"high":126.02,"low":125.99,"close":126.02,"adjusted_close":126.02,"volume":4466},{"date":"2017-09-01","open":125.99,"high":126.02,"low":125.97,"close":125.99,"adjusted_close":125.99,"volume":2427},{"date":"2017-08-31","open":126,"high":126.01,"low":125.96,"close":126,"adjusted_close":126,"volume":2634},{"date":"2017-08-30","open":125.99,"high":126.01,"low":125.96,"close":125.99,"adjusted_close":125.99,"volume":2211},{"date":"2017-08-29","open":126,"high":126.02,"low":125.97,"close":126,"adjusted_close":126,"volume":6897},{"date":"2017-08-28","open":125.98,"high":125.99,"low":125.94,"close":125.98,"adjusted_close":125.98,"volume":83},{"date":"2017-08-25","open":125.97,"high":125.99,"low":125.94,"close":125.97,"adjusted_close":125.97,"volume":8183},{"date":"2017-08-24","open":125.99,"high":126,"low":125.96,"close":125.99,"adjusted_close":125.99,"volume":2312},{"date":"2017-08-23","open":125.99,"high":126,"low":125.95,"close":125.99,"adjusted_close":125.99,"volume":23431},{"date":"2017-08-22","open":125.98,"high":125.99,"low":125.95,"close":125.98,"adjusted_close":125.98,"volume":985},{"date":"2017-08-21","open":125.98,"high":125.97,"low":125.96,"close":125.98,"adjusted_close":125.98,"volume":1346},{"date":"2017-08-18","open":125.99,"high":126.01,"low":125.96,"close":125.99,"adjusted_close":125.99,"volume":5653},{"date":"2017-08-17","open":125.98,"high":126.01,"low":125.94,"close":125.98,"adjusted_close":125.98,"volume":18288},{"date":"2017-08-16","open":126,"high":126,"low":125.96,"close":126,"adjusted_close":126,"volume":959},{"date":"2017-08-14","open":126.04,"high":126.07,"low":125.98,"close":126.04,"adjusted_close":126.04,"volume":18072},{"date":"2017-08-11","open":126.05,"high":126.07,"low":125.98,"close":126.05,"adjusted_close":126.05,"volume":2261},{"date":"2017-08-10","open":126.02,"high":126.04,"low":125.98,"close":126.02,"adjusted_close":126.02,"volume":11878},{"date":"2017-08-09","open":126.01,"high":126.06,"low":125.98,"close":126.01,"adjusted_close":126.01,"volume":2091},{"date":"2017-08-08","open":125.99,"high":126.03,"low":125.93,"close":125.99,"adjusted_close":125.99,"volume":4702},{"date":"2017-08-07","open":126.02,"high":126.04,"low":125.97,"close":126.02,"adjusted_close":126.02,"volume":28484},{"date":"2017-08-04","open":126.02,"high":126.05,"low":126,"close":126.02,"adjusted_close":126.02,"volume":2207},{"date":"2017-08-03","open":126.03,"high":126.07,"low":126,"close":126.03,"adjusted_close":126.03,"volume":9266},{"date":"2017-08-02","open":126.05,"high":126.07,"low":126.01,"close":126.05,"adjusted_close":126.05,"volume":5219},{"date":"2017-08-01","open":126.06,"high":126.08,"low":125.97,"close":126.06,"adjusted_close":126.06,"volume":8636},{"date":"2017-07-31","open":126,"high":126.05,"low":125.95,"close":126,"adjusted_close":126,"volume":13143},{"date":"2017-07-28","open":125.98,"high":126,"low":125.92,"close":125.98,"adjusted_close":125.98,"volume":91515},{"date":"2017-07-27","open":125.98,"high":126,"low":125.94,"close":125.98,"adjusted_close":125.98,"volume":2273},{"date":"2017-07-26","open":125.95,"high":125.98,"low":125.91,"close":125.95,"adjusted_close":125.95,"volume":10086},{"date":"2017-07-25","open":125.92,"high":125.99,"low":125.9,"close":125.92,"adjusted_close":125.92,"volume":28021},{"date":"2017-07-24","open":125.96,"high":125.97,"low":125.94,"close":125.96,"adjusted_close":125.96,"volume":1604},{"date":"2017-07-21","open":125.95,"high":126.02,"low":125.94,"close":125.95,"adjusted_close":125.95,"volume":1257},{"date":"2017-07-20","open":125.95,"high":125.99,"low":125.9,"close":125.95,"adjusted_close":125.95,"volume":32272},{"date":"2017-07-19","open":125.94,"high":125.96,"low":125.9,"close":125.94,"adjusted_close":125.94,"volume":9787},{"date":"2017-07-18","open":125.93,"high":125.96,"low":125.88,"close":125.93,"adjusted_close":125.93,"volume":2670},{"date":"2017-07-17","open":125.9,"high":125.93,"low":125.87,"close":125.9,"adjusted_close":125.9,"volume":6575},{"date":"2017-07-14","open":125.87,"high":125.92,"low":125.86,"close":125.87,"adjusted_close":125.87,"volume":4137},{"date":"2017-07-13","open":125.88,"high":125.95,"low":125.86,"close":125.88,"adjusted_close":125.88,"volume":12613},{"date":"2017-07-12","open":125.91,"high":125.93,"low":125.82,"close":125.91,"adjusted_close":125.91,"volume":1210},{"date":"2017-07-11","open":125.83,"high":126.03,"low":125.8,"close":125.83,"adjusted_close":125.83,"volume":30478},{"date":"2017-07-10","open":125.87,"high":125.92,"low":125.82,"close":125.87,"adjusted_close":125.87,"volume":19182},{"date":"2017-07-07","open":125.85,"high":125.88,"low":125.8,"close":125.85,"adjusted_close":125.85,"volume":58623},{"date":"2017-07-06","open":125.81,"high":125.91,"low":125.8,"close":125.81,"adjusted_close":125.81,"volume":10084},{"date":"2017-07-05","open":125.9,"high":125.94,"low":125.87,"close":125.9,"adjusted_close":125.9,"volume":5761},{"date":"2017-07-04","open":125.92,"high":126.25,"low":125.89,"close":125.92,"adjusted_close":125.92,"volume":876},{"date":"2017-07-03","open":125.91,"high":125.95,"low":125.86,"close":125.91,"adjusted_close":125.91,"volume":4031},{"date":"2017-06-30","open":125.88,"high":125.93,"low":125.84,"close":125.88,"adjusted_close":125.88,"volume":6109},{"date":"2017-06-29","open":125.91,"high":125.94,"low":125.88,"close":125.91,"adjusted_close":125.91,"volume":2759},{"date":"2017-06-28","open":125.96,"high":125.99,"low":125.87,"close":125.96,"adjusted_close":125.96,"volume":2190},{"date":"2017-06-27","open":125.94,"high":126.2,"low":125.92,"close":125.94,"adjusted_close":125.94,"volume":4136},{"date":"2017-06-26","open":126.03,"high":126.08,"low":125.99,"close":126.03,"adjusted_close":126.03,"volume":2874},{"date":"2017-06-23","open":126.04,"high":126.07,"low":125.86,"close":126.04,"adjusted_close":126.04,"volume":2687},{"date":"2017-06-22","open":126.06,"high":126.1,"low":126.01,"close":126.06,"adjusted_close":126.06,"volume":7217},{"date":"2017-06-21","open":126.06,"high":126.06,"low":126.06,"close":126.06,"adjusted_close":126.06,"volume":0},{"date":"2017-06-20","open":126.06,"high":126.06,"low":126.06,"close":126.06,"adjusted_close":126.06,"volume":0},{"date":"2017-06-19","open":126.06,"high":126.1,"low":126.02,"close":126.06,"adjusted_close":126.06,"volume":2728},{"date":"2017-06-16","open":126.06,"high":126.08,"low":126,"close":126.06,"adjusted_close":126.06,"volume":3470},{"date":"2017-06-15","open":126.05,"high":126.12,"low":126,"close":126.05,"adjusted_close":126.05,"volume":8547},{"date":"2017-06-14","open":126.13,"high":126.15,"low":126.1,"close":126.13,"adjusted_close":126.13,"volume":5093},{"date":"2017-06-13","open":126.13,"high":126.15,"low":125.96,"close":126.13,"adjusted_close":126.13,"volume":4195},{"date":"2017-06-12","open":126.13,"high":126.18,"low":126.11,"close":126.13,"adjusted_close":126.13,"volume":14118},{"date":"2017-06-09","open":126.14,"high":126.18,"low":126.11,"close":126.14,"adjusted_close":126.14,"volume":4028},{"date":"2017-06-08","open":126.12,"high":126.16,"low":126.06,"close":126.12,"adjusted_close":126.12,"volume":4910},{"date":"2017-06-07","open":126.11,"high":126.15,"low":126.08,"close":126.11,"adjusted_close":126.11,"volume":17426},{"date":"2017-06-06","open":126.1,"high":126.1,"low":126.06,"close":126.1,"adjusted_close":126.1,"volume":7094},{"date":"2017-06-05","open":126.07,"high":126.09,"low":126.04,"close":126.07,"adjusted_close":126.07,"volume":2629},{"date":"2017-06-02","open":126.1,"high":126.11,"low":125.66,"close":126.1,"adjusted_close":126.1,"volume":760},{"date":"2017-06-01","open":126.07,"high":126.12,"low":126.03,"close":126.07,"adjusted_close":126.07,"volume":10689},{"date":"2017-05-31","open":126.09,"high":126.12,"low":126.02,"close":126.09,"adjusted_close":126.09,"volume":4497},{"date":"2017-05-30","open":126.05,"high":126.08,"low":126,"close":126.05,"adjusted_close":126.05,"volume":15905},{"date":"2017-05-29","open":126.08,"high":126.09,"low":126.03,"close":126.08,"adjusted_close":126.08,"volume":20186},{"date":"2017-05-26","open":126.06,"high":126.1,"low":125.96,"close":126.06,"adjusted_close":126.06,"volume":17029},{"date":"2017-05-25","open":126.04,"high":126.06,"low":126.01,"close":126.04,"adjusted_close":126.04,"volume":19850},{"date":"2017-05-24","open":126.02,"high":126.06,"low":125.98,"close":126.02,"adjusted_close":126.02,"volume":7364},{"date":"2017-05-23","open":126.02,"high":126.07,"low":125.96,"close":126.02,"adjusted_close":126.02,"volume":12520},{"date":"2017-05-22","open":126.02,"high":126.09,"low":125.98,"close":126.02,"adjusted_close":126.02,"volume":8621},{"date":"2017-05-19","open":126.04,"high":126.08,"low":125.98,"close":126.04,"adjusted_close":126.04,"volume":15795},{"date":"2017-05-18","open":126.06,"high":126.12,"low":126.04,"close":126.06,"adjusted_close":126.06,"volume":14762},{"date":"2017-05-17","open":126.08,"high":126.1,"low":126.01,"close":126.08,"adjusted_close":126.08,"volume":14674},{"date":"2017-05-16","open":126.02,"high":126.19,"low":125.99,"close":126.02,"adjusted_close":126.02,"volume":7929},{"date":"2017-05-15","open":126.02,"high":126.08,"low":125.99,"close":126.02,"adjusted_close":126.02,"volume":4216},{"date":"2017-05-12","open":126.06,"high":126.07,"low":126,"close":126.06,"adjusted_close":126.06,"volume":3542},{"date":"2017-05-11","open":126.03,"high":126.06,"low":125.95,"close":126.03,"adjusted_close":126.03,"volume":13138},{"date":"2017-05-10","open":126.02,"high":126.19,"low":125.98,"close":126.02,"adjusted_close":126.02,"volume":7183},{"date":"2017-05-09","open":126,"high":126.05,"low":125.95,"close":126,"adjusted_close":126,"volume":4587},{"date":"2017-05-08","open":126.02,"high":126.07,"low":125.96,"close":126.02,"adjusted_close":126.02,"volume":14450},{"date":"2017-05-05","open":126.03,"high":126.1,"low":125.99,"close":126.03,"adjusted_close":126.03,"volume":18643},{"date":"2017-05-04","open":126.07,"high":126.09,"low":125.99,"close":126.07,"adjusted_close":126.07,"volume":26134},{"date":"2017-05-03","open":126.08,"high":126.09,"low":126,"close":126.08,"adjusted_close":126.08,"volume":9039},{"date":"2017-05-02","open":126.02,"high":126.12,"low":125.88,"close":126.02,"adjusted_close":126.02,"volume":11294},{"date":"2017-04-28","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-27","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-26","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-25","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-24","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-21","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-20","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-19","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-18","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-13","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-12","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-11","open":126.05,"high":126.05,"low":126.05,"close":126.05,"adjusted_close":126.05,"volume":0},{"date":"2017-04-10","open":126.07,"high":126.11,"low":126.02,"close":126.05,"adjusted_close":126.05,"volume":6047},{"date":"2017-04-07","open":126.08,"high":126.12,"low":126.03,"close":126.1,"adjusted_close":126.1,"volume":9383},{"date":"2017-04-06","open":126.81,"high":126.81,"low":126,"close":126.04,"adjusted_close":126.04,"volume":3989},{"date":"2017-04-05","open":126.05,"high":126.08,"low":125.98,"close":126.03,"adjusted_close":126.03,"volume":10524},{"date":"2017-04-04","open":126.04,"high":126.12,"low":126,"close":126.02,"adjusted_close":126.02,"volume":4287},{"date":"2017-04-03","open":125.95,"high":126.08,"low":125.93,"close":126.05,"adjusted_close":126.05,"volume":7510},{"date":"2017-03-31","open":125.94,"high":125.99,"low":125.92,"close":125.95,"adjusted_close":125.95,"volume":23481},{"date":"2017-03-30","open":126.06,"high":126.06,"low":125.95,"close":125.97,"adjusted_close":125.97,"volume":23939},{"date":"2017-03-29","open":125.96,"high":126.09,"low":125.95,"close":126.04,"adjusted_close":126.04,"volume":12737},{"date":"2017-03-28","open":125.96,"high":126.02,"low":125.93,"close":125.98,"adjusted_close":125.98,"volume":2795},{"date":"2017-03-27","open":126,"high":126.04,"low":125.95,"close":125.96,"adjusted_close":125.96,"volume":14375},{"date":"2017-03-24","open":125.98,"high":126.02,"low":125.94,"close":126,"adjusted_close":126,"volume":69655},{"date":"2017-03-23","open":125.98,"high":126.06,"low":125.96,"close":125.98,"adjusted_close":125.98,"volume":15649},{"date":"2017-03-22","open":125.96,"high":126.03,"low":125.96,"close":126.01,"adjusted_close":126.01,"volume":46992},{"date":"2017-03-21","open":125.97,"high":125.98,"low":125.87,"close":125.94,"adjusted_close":125.94,"volume":252165},{"date":"2017-03-20","open":126.11,"high":126.12,"low":125.91,"close":125.98,"adjusted_close":125.98,"volume":9283},{"date":"2017-03-17","open":125.95,"high":126.01,"low":125.89,"close":125.97,"adjusted_close":125.97,"volume":3514},{"date":"2017-03-16","open":126.03,"high":126.07,"low":125.98,"close":126.01,"adjusted_close":126.01,"volume":13124},{"date":"2017-03-15","open":125.99,"high":126.07,"low":125.94,"close":126.05,"adjusted_close":126.05,"volume":4847},{"date":"2017-03-14","open":125.97,"high":126,"low":125.91,"close":125.97,"adjusted_close":125.97,"volume":6633},{"date":"2017-03-13","open":126.02,"high":126.06,"low":125.92,"close":125.95,"adjusted_close":125.95,"volume":9213},{"date":"2017-03-10","open":126.03,"high":126.1,"low":125.98,"close":125.96,"adjusted_close":125.96,"volume":5805},{"date":"2017-03-09","open":125.9,"high":126.23,"low":125.9,"close":126.11,"adjusted_close":126.11,"volume":19538},{"date":"2017-03-08","open":126.2,"high":126.25,"low":126.07,"close":126.07,"adjusted_close":126.07,"volume":7590},{"date":"2017-03-07","open":126.22,"high":126.25,"low":126.16,"close":126.19,"adjusted_close":126.19,"volume":2860},{"date":"2017-03-06","open":126.59,"high":126.59,"low":126.11,"close":126.17,"adjusted_close":126.17,"volume":4342},{"date":"2017-03-03","open":126.17,"high":126.19,"low":126.1,"close":126.12,"adjusted_close":126.12,"volume":2858},{"date":"2017-03-02","open":125.8,"high":126.17,"low":125.8,"close":126.09,"adjusted_close":126.09,"volume":12229},{"date":"2017-03-01","open":126.34,"high":126.34,"low":126.06,"close":126.08,"adjusted_close":126.08,"volume":8365},{"date":"2017-02-28","open":126.23,"high":126.25,"low":126.13,"close":126.17,"adjusted_close":126.17,"volume":4945},{"date":"2017-02-27","open":126.01,"high":126.26,"low":126.01,"close":126.21,"adjusted_close":126.21,"volume":9123},{"date":"2017-02-24","open":126.2,"high":126.26,"low":126.15,"close":126.26,"adjusted_close":126.26,"volume":6228},{"date":"2017-02-23","open":125.4,"high":126.17,"low":125.4,"close":126.13,"adjusted_close":126.13,"volume":17613},{"date":"2017-02-22","open":126.02,"high":126.1,"low":125.2,"close":126.07,"adjusted_close":126.07,"volume":31003},{"date":"2017-02-21","open":126.1,"high":126.14,"low":126.01,"close":126.07,"adjusted_close":126.07,"volume":8551},{"date":"2017-02-20","open":126.14,"high":126.15,"low":126.07,"close":126.1,"adjusted_close":126.1,"volume":9005},{"date":"2017-02-17","open":126.13,"high":126.18,"low":126.08,"close":126.13,"adjusted_close":126.13,"volume":15957},{"date":"2017-02-16","open":126.1,"high":126.16,"low":126.07,"close":126.11,"adjusted_close":126.11,"volume":3845},{"date":"2017-02-15","open":126.11,"high":126.18,"low":126.1,"close":126.14,"adjusted_close":126.14,"volume":12281},{"date":"2017-02-14","open":126.15,"high":126.17,"low":126.09,"close":126.12,"adjusted_close":126.12,"volume":5520},{"date":"2017-02-13","open":126.33,"high":126.33,"low":126.09,"close":126.14,"adjusted_close":126.14,"volume":6746},{"date":"2017-02-10","open":126.2,"high":126.2,"low":126.11,"close":126.15,"adjusted_close":126.15,"volume":24210},{"date":"2017-02-09","open":126.2,"high":126.25,"low":126.16,"close":126.19,"adjusted_close":126.19,"volume":21128},{"date":"2017-02-08","open":126.16,"high":126.19,"low":126.1,"close":126.17,"adjusted_close":126.17,"volume":2521},{"date":"2017-02-07","open":126.09,"high":126.17,"low":126.08,"close":126.15,"adjusted_close":126.15,"volume":5666},{"date":"2017-02-06","open":126.14,"high":126.15,"low":126.05,"close":126.09,"adjusted_close":126.09,"volume":8325},{"date":"2017-02-03","open":126.06,"high":126.16,"low":126.06,"close":126.13,"adjusted_close":126.13,"volume":2774},{"date":"2017-02-02","open":126.05,"high":126.15,"low":125.99,"close":126.11,"adjusted_close":126.11,"volume":13264},{"date":"2017-02-01","open":125.97,"high":126.05,"low":125.93,"close":126.03,"adjusted_close":126.03,"volume":6439},{"date":"2017-01-31","open":125.94,"high":126,"low":125.93,"close":125.99,"adjusted_close":125.99,"volume":11435},{"date":"2017-01-30","open":125.82,"high":126,"low":125.81,"close":125.92,"adjusted_close":125.92,"volume":18846},{"date":"2017-01-27","open":126,"high":126.04,"low":125.96,"close":126.01,"adjusted_close":126.01,"volume":6172},{"date":"2017-01-26","open":126.02,"high":126.09,"low":125.97,"close":126.01,"adjusted_close":126.01,"volume":24241},{"date":"2017-01-25","open":126.17,"high":126.17,"low":126.06,"close":126.07,"adjusted_close":126.07,"volume":12998},{"date":"2017-01-24","open":126.21,"high":126.22,"low":126.12,"close":126.14,"adjusted_close":126.14,"volume":15899},{"date":"2017-01-23","open":126.59,"high":126.59,"low":126.12,"close":126.19,"adjusted_close":126.19,"volume":10999},{"date":"2017-01-20","open":126.2,"high":126.22,"low":126.13,"close":126.15,"adjusted_close":126.15,"volume":3882},{"date":"2017-01-19","open":126.21,"high":126.28,"low":126.19,"close":126.22,"adjusted_close":126.22,"volume":42753},{"date":"2017-01-18","open":126.3,"high":126.33,"low":126.24,"close":126.29,"adjusted_close":126.29,"volume":12026},{"date":"2017-01-17","open":126.28,"high":126.35,"low":126.26,"close":126.29,"adjusted_close":126.29,"volume":5953},{"date":"2017-01-16","open":126.2,"high":126.3,"low":126.2,"close":126.26,"adjusted_close":126.26,"volume":4535},{"date":"2017-01-13","open":126.31,"high":126.32,"low":126.2,"close":126.27,"adjusted_close":126.27,"volume":6188},{"date":"2017-01-12","open":126.3,"high":126.32,"low":126.25,"close":126.28,"adjusted_close":126.28,"volume":6525},{"date":"2017-01-11","open":126.32,"high":126.32,"low":126.25,"close":126.28,"adjusted_close":126.28,"volume":3219},{"date":"2017-01-10","open":126.52,"high":126.52,"low":126.22,"close":126.29,"adjusted_close":126.29,"volume":14547},{"date":"2017-01-09","open":126.3,"high":126.36,"low":126.24,"close":126.3,"adjusted_close":126.3,"volume":9554},{"date":"2017-01-06","open":126.32,"high":126.34,"low":126.27,"close":126.3,"adjusted_close":126.3,"volume":198},{"date":"2017-01-05","open":126.46,"high":126.5,"low":126.31,"close":126.33,"adjusted_close":126.33,"volume":8319},{"date":"2017-01-04","open":126.5,"high":126.52,"low":126.43,"close":126.48,"adjusted_close":126.48,"volume":3027},{"date":"2017-01-03","open":126.57,"high":126.57,"low":126.44,"close":126.47,"adjusted_close":126.47,"volume":16016},{"date":"2017-01-02","open":126.49,"high":126.59,"low":126.48,"close":126.57,"adjusted_close":126.57,"volume":7907},{"date":"2016-12-30","open":127.34,"high":127.34,"low":126.45,"close":126.49,"adjusted_close":126.49,"volume":12736},{"date":"2016-12-29","open":126.56,"high":126.57,"low":126.47,"close":126.53,"adjusted_close":126.53,"volume":9744},{"date":"2016-12-28","open":126.59,"high":126.62,"low":126.47,"close":126.54,"adjusted_close":126.54,"volume":6128},{"date":"2016-12-27","open":127,"high":127.21,"low":126.39,"close":126.57,"adjusted_close":126.57,"volume":34836},{"date":"2016-12-23","open":126.45,"high":126.53,"low":126.42,"close":126.52,"adjusted_close":126.52,"volume":4938},{"date":"2016-12-22","open":126.45,"high":126.52,"low":126.42,"close":126.48,"adjusted_close":126.48,"volume":24404},{"date":"2016-12-21","open":126.22,"high":126.5,"low":126.22,"close":126.45,"adjusted_close":126.45,"volume":21083},{"date":"2016-12-20","open":126.28,"high":126.51,"low":126.28,"close":126.47,"adjusted_close":126.47,"volume":43018},{"date":"2016-12-19","open":126.99,"high":126.99,"low":126.23,"close":126.49,"adjusted_close":126.49,"volume":8168},{"date":"2016-12-16","open":126.47,"high":126.51,"low":126.4,"close":126.43,"adjusted_close":126.43,"volume":42588},{"date":"2016-12-15","open":126.37,"high":126.48,"low":126.37,"close":126.45,"adjusted_close":126.45,"volume":12963},{"date":"2016-12-14","open":126.48,"high":126.5,"low":126.4,"close":126.47,"adjusted_close":126.47,"volume":18016},{"date":"2016-12-13","open":126.22,"high":126.45,"low":126.22,"close":126.37,"adjusted_close":126.37,"volume":37056},{"date":"2016-12-12","open":126.31,"high":126.4,"low":126.29,"close":126.37,"adjusted_close":126.37,"volume":10758},{"date":"2016-12-09","open":126.34,"high":126.4,"low":126.27,"close":126.35,"adjusted_close":126.35,"volume":17434},{"date":"2016-12-08","open":126.12,"high":126.34,"low":126.01,"close":126.28,"adjusted_close":126.28,"volume":14449},{"date":"2016-12-07","open":126.23,"high":126.28,"low":126.14,"close":126.15,"adjusted_close":126.15,"volume":41560},{"date":"2016-12-06","open":126.14,"high":126.3,"low":126.14,"close":126.19,"adjusted_close":126.19,"volume":33471},{"date":"2016-12-05","open":126.1,"high":126.23,"low":126.1,"close":126.16,"adjusted_close":126.16,"volume":7196},{"date":"2016-12-02","open":126.13,"high":126.24,"low":126.13,"close":126.23,"adjusted_close":126.23,"volume":6138},{"date":"2016-12-01","open":126.2,"high":126.23,"low":126.15,"close":126.19,"adjusted_close":126.19,"volume":7426},{"date":"2016-11-30","open":126.24,"high":126.26,"low":126.19,"close":126.22,"adjusted_close":126.22,"volume":12769},{"date":"2016-11-29","open":126.18,"high":126.24,"low":126.13,"close":126.2,"adjusted_close":126.2,"volume":649840},{"date":"2016-11-28","open":126.16,"high":126.19,"low":126.12,"close":126.17,"adjusted_close":126.17,"volume":3124},{"date":"2016-11-25","open":126.13,"high":126.18,"low":126.1,"close":126.13,"adjusted_close":126.13,"volume":5875},{"date":"2016-11-24","open":126.14,"high":126.18,"low":126.11,"close":126.13,"adjusted_close":126.13,"volume":8035},{"date":"2016-11-23","open":126.1,"high":126.32,"low":126.03,"close":126.1,"adjusted_close":126.1,"volume":12322},{"date":"2016-11-22","open":126.11,"high":126.23,"low":126.11,"close":126.22,"adjusted_close":126.22,"volume":20071},{"date":"2016-11-21","open":126.05,"high":126.24,"low":125.85,"close":126.1,"adjusted_close":126.1,"volume":13126},{"date":"2016-11-18","open":126.01,"high":126.11,"low":126.01,"close":126.07,"adjusted_close":126.07,"volume":5113},{"date":"2016-11-17","open":125.96,"high":126.1,"low":125.89,"close":126.04,"adjusted_close":126.04,"volume":8375},{"date":"2016-11-16","open":126.02,"high":126.08,"low":126,"close":126.06,"adjusted_close":126.06,"volume":8552},{"date":"2016-11-15","open":126.05,"high":126.11,"low":126.02,"close":126.08,"adjusted_close":126.08,"volume":9395},{"date":"2016-11-14","open":126.86,"high":126.86,"low":125.92,"close":125.99,"adjusted_close":125.99,"volume":19990},{"date":"2016-11-11","open":126.2,"high":126.2,"low":126.01,"close":126.03,"adjusted_close":126.03,"volume":18531},{"date":"2016-11-10","open":127,"high":127,"low":126.13,"close":126.16,"adjusted_close":126.16,"volume":30384},{"date":"2016-11-09","open":126.24,"high":126.34,"low":126.22,"close":126.31,"adjusted_close":126.31,"volume":45220},{"date":"2016-11-08","open":126.24,"high":126.3,"low":126.24,"close":126.25,"adjusted_close":126.25,"volume":7250},{"date":"2016-11-07","open":126.24,"high":126.3,"low":126.22,"close":126.26,"adjusted_close":126.26,"volume":3732},{"date":"2016-11-04","open":126.21,"high":126.29,"low":126.2,"close":126.23,"adjusted_close":126.23,"volume":5288},{"date":"2016-11-03","open":126.27,"high":126.28,"low":126.19,"close":126.22,"adjusted_close":126.22,"volume":5981},{"date":"2016-11-02","open":126.17,"high":126.3,"low":126.16,"close":126.26,"adjusted_close":126.26,"volume":19701},{"date":"2016-11-01","open":126.15,"high":126.22,"low":126.14,"close":126.2,"adjusted_close":126.2,"volume":3162},{"date":"2016-10-31","open":126.26,"high":126.26,"low":126.17,"close":126.21,"adjusted_close":126.21,"volume":3279},{"date":"2016-10-28","open":126.04,"high":126.27,"low":126.04,"close":126.2,"adjusted_close":126.2,"volume":3546},{"date":"2016-10-27","open":126.36,"high":126.38,"low":126.28,"close":126.27,"adjusted_close":126.27,"volume":14047},{"date":"2016-10-26","open":126.37,"high":126.41,"low":126.32,"close":126.37,"adjusted_close":126.37,"volume":2874},{"date":"2016-10-25","open":126.42,"high":126.45,"low":126.37,"close":126.39,"adjusted_close":126.39,"volume":12029},{"date":"2016-10-24","open":126.6,"high":126.6,"low":126.38,"close":126.4,"adjusted_close":126.4,"volume":15930},{"date":"2016-10-21","open":126.39,"high":126.46,"low":126.38,"close":126.46,"adjusted_close":126.46,"volume":7738},{"date":"2016-10-20","open":126.44,"high":126.45,"low":126.38,"close":126.43,"adjusted_close":126.43,"volume":6246},{"date":"2016-10-19","open":126.46,"high":126.48,"low":126.4,"close":126.43,"adjusted_close":126.43,"volume":16972},{"date":"2016-10-18","open":126.42,"high":126.45,"low":126.36,"close":126.44,"adjusted_close":126.44,"volume":4145},{"date":"2016-10-17","open":126.42,"high":126.45,"low":126.35,"close":126.43,"adjusted_close":126.43,"volume":9296},{"date":"2016-10-14","open":126.44,"high":126.46,"low":126.42,"close":126.44,"adjusted_close":126.44,"volume":10058},{"date":"2016-10-13","open":126.45,"high":126.46,"low":126.43,"close":126.44,"adjusted_close":126.44,"volume":4740},{"date":"2016-10-12","open":127,"high":127,"low":126.42,"close":126.44,"adjusted_close":126.44,"volume":5060},{"date":"2016-10-11","open":126.47,"high":126.49,"low":126.42,"close":126.47,"adjusted_close":126.47,"volume":7110},{"date":"2016-10-10","open":126.42,"high":126.48,"low":126.42,"close":126.46,"adjusted_close":126.46,"volume":3005},{"date":"2016-10-07","open":126.45,"high":126.5,"low":126.42,"close":126.46,"adjusted_close":126.46,"volume":2396},{"date":"2016-10-06","open":127.15,"high":127.15,"low":126.42,"close":126.46,"adjusted_close":126.46,"volume":22401},{"date":"2016-10-05","open":127.2,"high":127.2,"low":126.45,"close":126.47,"adjusted_close":126.47,"volume":16037},{"date":"2016-10-04","open":126.71,"high":126.71,"low":126.47,"close":126.53,"adjusted_close":126.53,"volume":11549},{"date":"2016-10-03","open":126.55,"high":126.58,"low":126.52,"close":126.56,"adjusted_close":126.56,"volume":3841},{"date":"2016-09-30","open":126.58,"high":126.59,"low":126.54,"close":126.56,"adjusted_close":126.56,"volume":15333},{"date":"2016-09-29","open":126.56,"high":126.57,"low":126.53,"close":126.54,"adjusted_close":126.54,"volume":6547},{"date":"2016-09-28","open":126.53,"high":126.61,"low":126.52,"close":126.58,"adjusted_close":126.58,"volume":6432},{"date":"2016-09-27","open":126.5,"high":126.55,"low":126.47,"close":126.52,"adjusted_close":126.52,"volume":4298},{"date":"2016-09-26","open":126.64,"high":126.64,"low":126.47,"close":126.5,"adjusted_close":126.5,"volume":10719},{"date":"2016-09-23","open":126.5,"high":126.64,"low":126.5,"close":126.51,"adjusted_close":126.51,"volume":13349},{"date":"2016-09-22","open":126.53,"high":126.58,"low":126.49,"close":126.54,"adjusted_close":126.54,"volume":7076},{"date":"2016-09-21","open":126.46,"high":126.53,"low":126.46,"close":126.49,"adjusted_close":126.49,"volume":11365},{"date":"2016-09-20","open":126.49,"high":126.52,"low":126.44,"close":126.5,"adjusted_close":126.5,"volume":3209},{"date":"2016-09-19","open":126.8,"high":126.8,"low":126.43,"close":126.47,"adjusted_close":126.47,"volume":4501},{"date":"2016-09-16","open":126.45,"high":126.5,"low":126.44,"close":126.48,"adjusted_close":126.48,"volume":23000},{"date":"2016-09-15","open":126.44,"high":126.47,"low":126.42,"close":126.47,"adjusted_close":126.47,"volume":8993},{"date":"2016-09-14","open":126.42,"high":126.47,"low":126.37,"close":126.45,"adjusted_close":126.45,"volume":31759},{"date":"2016-09-13","open":126.77,"high":126.77,"low":126.37,"close":126.43,"adjusted_close":126.43,"volume":31611},{"date":"2016-09-12","open":125.75,"high":126.46,"low":125.75,"close":126.46,"adjusted_close":126.46,"volume":34847},{"date":"2016-09-09","open":126.51,"high":126.51,"low":126.42,"close":126.44,"adjusted_close":126.44,"volume":1193},{"date":"2016-09-08","open":126.53,"high":126.6,"low":126.47,"close":126.49,"adjusted_close":126.49,"volume":1521},{"date":"2016-09-07","open":126.54,"high":126.62,"low":126.53,"close":126.59,"adjusted_close":126.59,"volume":2081},{"date":"2016-09-06","open":126.53,"high":126.61,"low":126.5,"close":126.58,"adjusted_close":126.58,"volume":3183},{"date":"2016-09-05","open":126.52,"high":126.54,"low":126.46,"close":126.51,"adjusted_close":126.51,"volume":9141},{"date":"2016-09-02","open":126.44,"high":126.51,"low":126.44,"close":126.48,"adjusted_close":126.48,"volume":3105},{"date":"2016-09-01","open":126.48,"high":126.52,"low":126.42,"close":126.47,"adjusted_close":126.47,"volume":1643},{"date":"2016-08-31","open":126.54,"high":126.55,"low":126.47,"close":126.51,"adjusted_close":126.51,"volume":1873},{"date":"2016-08-30","open":126.54,"high":126.56,"low":126.49,"close":126.54,"adjusted_close":126.54,"volume":4097},{"date":"2016-08-29","open":126.47,"high":126.58,"low":126.45,"close":126.54,"adjusted_close":126.54,"volume":6297},{"date":"2016-08-26","open":126.48,"high":126.56,"low":126.48,"close":126.54,"adjusted_close":126.54,"volume":143485},{"date":"2016-08-25","open":126.7,"high":126.7,"low":126.49,"close":126.54,"adjusted_close":126.54,"volume":3581},{"date":"2016-08-24","open":126.54,"high":126.56,"low":126.5,"close":126.53,"adjusted_close":126.53,"volume":426},{"date":"2016-08-23","open":126.56,"high":126.61,"low":126.47,"close":126.56,"adjusted_close":126.56,"volume":8932},{"date":"2016-08-22","open":126.55,"high":126.57,"low":126.49,"close":126.54,"adjusted_close":126.54,"volume":1100},{"date":"2016-08-19","open":126.55,"high":126.58,"low":126.48,"close":126.51,"adjusted_close":126.51,"volume":3172},{"date":"2016-08-18","open":126.51,"high":126.57,"low":126.49,"close":126.53,"adjusted_close":126.53,"volume":1490},{"date":"2016-08-17","open":126.5,"high":126.55,"low":126.48,"close":126.51,"adjusted_close":126.51,"volume":2293},{"date":"2016-08-16","open":126.26,"high":126.58,"low":126.26,"close":126.53,"adjusted_close":126.53,"volume":3629},{"date":"2016-08-12","open":126.57,"high":126.59,"low":126.52,"close":126.56,"adjusted_close":126.56,"volume":6188},{"date":"2016-08-11","open":126.55,"high":126.69,"low":126.5,"close":126.59,"adjusted_close":126.59,"volume":1712},{"date":"2016-08-10","open":126.58,"high":126.62,"low":126.53,"close":126.6,"adjusted_close":126.6,"volume":7431},{"date":"2016-08-09","open":126.59,"high":126.61,"low":126.53,"close":126.58,"adjusted_close":126.58,"volume":6268},{"date":"2016-08-08","open":126.5,"high":126.6,"low":126.49,"close":126.58,"adjusted_close":126.58,"volume":12525},{"date":"2016-08-05","open":126.59,"high":126.6,"low":126.51,"close":126.56,"adjusted_close":126.56,"volume":5818},{"date":"2016-08-04","open":126.52,"high":126.59,"low":126.44,"close":126.56,"adjusted_close":126.56,"volume":4617},{"date":"2016-08-03","open":126.49,"high":126.55,"low":126.49,"close":126.51,"adjusted_close":126.51,"volume":5216},{"date":"2016-08-02","open":126.47,"high":126.57,"low":126.46,"close":126.51,"adjusted_close":126.51,"volume":6145},{"date":"2016-08-01","open":126.58,"high":126.59,"low":126.48,"close":126.53,"adjusted_close":126.53,"volume":38121},{"date":"2016-07-29","open":126.45,"high":126.58,"low":126.45,"close":126.54,"adjusted_close":126.54,"volume":12409},{"date":"2016-07-28","open":126.51,"high":126.58,"low":126.45,"close":126.51,"adjusted_close":126.51,"volume":7959},{"date":"2016-07-27","open":126.46,"high":126.51,"low":126.46,"close":126.5,"adjusted_close":126.5,"volume":1797},{"date":"2016-07-26","open":126.46,"high":126.54,"low":126.46,"close":126.48,"adjusted_close":126.48,"volume":2967},{"date":"2016-07-25","open":126.54,"high":126.55,"low":126.45,"close":126.49,"adjusted_close":126.49,"volume":2182},{"date":"2016-07-22","open":126.46,"high":126.51,"low":126.44,"close":126.5,"adjusted_close":126.5,"volume":1005},{"date":"2016-07-21","open":126.44,"high":126.52,"low":126.44,"close":126.51,"adjusted_close":126.51,"volume":4539},{"date":"2016-07-20","open":126.49,"high":126.58,"low":126.49,"close":126.53,"adjusted_close":126.53,"volume":10805},{"date":"2016-07-19","open":126.5,"high":126.6,"low":126.49,"close":126.55,"adjusted_close":126.55,"volume":3459},{"date":"2016-07-18","open":126.5,"high":126.61,"low":126.5,"close":126.55,"adjusted_close":126.55,"volume":8964},{"date":"2016-07-15","open":126.53,"high":126.59,"low":126.52,"close":126.54,"adjusted_close":126.54,"volume":4709},{"date":"2016-07-14","open":126.61,"high":126.69,"low":126.53,"close":126.57,"adjusted_close":126.57,"volume":4515},{"date":"2016-07-13","open":126.6,"high":126.63,"low":126.56,"close":126.61,"adjusted_close":126.61,"volume":9206},{"date":"2016-07-12","open":127.31,"high":127.31,"low":126.56,"close":126.61,"adjusted_close":126.61,"volume":7622},{"date":"2016-07-11","open":126.71,"high":126.71,"low":126.6,"close":126.67,"adjusted_close":126.67,"volume":4541},{"date":"2016-07-08","open":126.67,"high":126.67,"low":126.67,"close":126.67,"adjusted_close":126.67,"volume":0},{"date":"2016-07-07","open":126.67,"high":126.67,"low":126.67,"close":126.67,"adjusted_close":126.67,"volume":0},{"date":"2016-07-06","open":126.68,"high":126.71,"low":126.62,"close":126.67,"adjusted_close":126.67,"volume":3119},{"date":"2016-07-05","open":127,"high":127.3,"low":126.58,"close":126.65,"adjusted_close":126.65,"volume":11263},{"date":"2016-07-04","open":127.3,"high":127.3,"low":126.6,"close":126.65,"adjusted_close":126.65,"volume":9095},{"date":"2016-07-01","open":126.57,"high":126.7,"low":126.44,"close":126.64,"adjusted_close":126.64,"volume":5649},{"date":"2016-06-30","open":126.5,"high":126.63,"low":126.49,"close":126.59,"adjusted_close":126.59,"volume":19678},{"date":"2016-06-29","open":126.5,"high":126.59,"low":126.5,"close":126.55,"adjusted_close":126.55,"volume":2280},{"date":"2016-06-28","open":126.45,"high":126.45,"low":126.45,"close":126.45,"adjusted_close":126.45,"volume":0},{"date":"2016-06-27","open":125.65,"high":126.5,"low":125.65,"close":126.45,"adjusted_close":126.45,"volume":21020},{"date":"2016-06-24","open":126.21,"high":126.6,"low":126.21,"close":126.44,"adjusted_close":126.44,"volume":5083},{"date":"2016-06-23","open":126.44,"high":126.44,"low":126.33,"close":126.37,"adjusted_close":126.37,"volume":11126},{"date":"2016-06-22","open":126.39,"high":126.4,"low":126.34,"close":126.37,"adjusted_close":126.37,"volume":1045},{"date":"2016-06-21","open":126.36,"high":126.43,"low":126.35,"close":126.38,"adjusted_close":126.38,"volume":3788},{"date":"2016-06-20","open":126.39,"high":126.41,"low":126.33,"close":126.39,"adjusted_close":126.39,"volume":3023},{"date":"2016-06-17","open":126.32,"high":126.36,"low":126.3,"close":126.35,"adjusted_close":126.35,"volume":1427},{"date":"2016-06-16","open":126.38,"high":126.38,"low":126.26,"close":126.29,"adjusted_close":126.29,"volume":13758},{"date":"2016-06-15","open":126.3,"high":126.36,"low":126.3,"close":126.33,"adjusted_close":126.33,"volume":4697},{"date":"2016-06-14","open":126.34,"high":126.41,"low":126.31,"close":126.32,"adjusted_close":126.32,"volume":4972},{"date":"2016-06-13","open":126.36,"high":126.42,"low":126.33,"close":126.37,"adjusted_close":126.37,"volume":2250},{"date":"2016-06-10","open":126.48,"high":126.48,"low":126.38,"close":126.41,"adjusted_close":126.41,"volume":6911},{"date":"2016-06-09","open":126.48,"high":126.5,"low":126.41,"close":126.44,"adjusted_close":126.44,"volume":2497},{"date":"2016-06-08","open":126.49,"high":126.5,"low":126.4,"close":126.42,"adjusted_close":126.42,"volume":1600},{"date":"2016-06-07","open":126.48,"high":126.49,"low":126.41,"close":126.47,"adjusted_close":126.47,"volume":3137},{"date":"2016-06-06","open":126.5,"high":126.5,"low":126.42,"close":126.47,"adjusted_close":126.47,"volume":350},{"date":"2016-06-03","open":126.4,"high":126.49,"low":126.39,"close":126.46,"adjusted_close":126.46,"volume":4528},{"date":"2016-06-02","open":126.39,"high":126.47,"low":126.39,"close":126.44,"adjusted_close":126.44,"volume":100},{"date":"2016-06-01","open":126.41,"high":126.48,"low":126.4,"close":126.44,"adjusted_close":126.44,"volume":11349},{"date":"2016-05-31","open":126.38,"high":126.46,"low":126.38,"close":126.44,"adjusted_close":126.44,"volume":896},{"date":"2016-05-30","open":126.49,"high":126.49,"low":126.4,"close":126.44,"adjusted_close":126.44,"volume":5303},{"date":"2016-05-27","open":126.42,"high":126.5,"low":126.41,"close":126.45,"adjusted_close":126.45,"volume":3815},{"date":"2016-05-26","open":126.09,"high":126.48,"low":125.8,"close":126.43,"adjusted_close":126.43,"volume":5059},{"date":"2016-05-25","open":126.33,"high":126.48,"low":126.19,"close":126.45,"adjusted_close":126.45,"volume":9730},{"date":"2016-05-24","open":126.33,"high":126.46,"low":126.33,"close":126.42,"adjusted_close":126.42,"volume":4099},{"date":"2016-05-23","open":126.39,"high":126.47,"low":126.38,"close":126.43,"adjusted_close":126.43,"volume":2443},{"date":"2016-05-20","open":126.37,"high":126.45,"low":126.37,"close":126.41,"adjusted_close":126.41,"volume":4367},{"date":"2016-05-19","open":126.46,"high":126.46,"low":126.36,"close":126.41,"adjusted_close":126.41,"volume":2005},{"date":"2016-05-18","open":126.47,"high":126.49,"low":126.38,"close":126.43,"adjusted_close":126.43,"volume":3423},{"date":"2016-05-17","open":126.4,"high":126.48,"low":126.39,"close":126.45,"adjusted_close":126.45,"volume":2411},{"date":"2016-05-16","open":126.52,"high":126.52,"low":126.4,"close":126.44,"adjusted_close":126.44,"volume":4832},{"date":"2016-05-13","open":126.5,"high":126.61,"low":126.39,"close":126.48,"adjusted_close":126.48,"volume":1709},{"date":"2016-05-12","open":126.5,"high":126.51,"low":126.39,"close":126.45,"adjusted_close":126.45,"volume":2317},{"date":"2016-05-11","open":126.41,"high":126.51,"low":126.41,"close":126.46,"adjusted_close":126.46,"volume":2248},{"date":"2016-05-10","open":126.5,"high":126.52,"low":126.43,"close":126.47,"adjusted_close":126.47,"volume":280},{"date":"2016-05-09","open":127,"high":127,"low":126.4,"close":126.47,"adjusted_close":126.47,"volume":1352},{"date":"2016-05-06","open":126.48,"high":126.51,"low":126.41,"close":126.46,"adjusted_close":126.46,"volume":3844},{"date":"2016-05-05","open":126.48,"high":126.49,"low":126.4,"close":126.45,"adjusted_close":126.45,"volume":6054},{"date":"2016-05-04","open":126.39,"high":126.47,"low":126.39,"close":126.44,"adjusted_close":126.44,"volume":8791},{"date":"2016-05-03","open":126.4,"high":126.48,"low":126.39,"close":126.45,"adjusted_close":126.45,"volume":1965},{"date":"2016-05-02","open":126.9,"high":127.09,"low":126.39,"close":126.43,"adjusted_close":126.43,"volume":5232},{"date":"2016-04-29","open":126.38,"high":126.44,"low":126.38,"close":126.41,"adjusted_close":126.41,"volume":12383},{"date":"2016-04-28","open":126.42,"high":126.45,"low":126.36,"close":126.41,"adjusted_close":126.41,"volume":3341},{"date":"2016-04-27","open":126.4,"high":126.42,"low":126.33,"close":126.39,"adjusted_close":126.39,"volume":4027},{"date":"2016-04-26","open":126.4,"high":126.41,"low":126.33,"close":126.37,"adjusted_close":126.37,"volume":1240},{"date":"2016-04-25","open":126.38,"high":126.42,"low":126.37,"close":126.37,"adjusted_close":126.37,"volume":296},{"date":"2016-04-22","open":126.4,"high":126.41,"low":126.35,"close":126.38,"adjusted_close":126.38,"volume":2651},{"date":"2016-04-21","open":126.38,"high":126.43,"low":126.33,"close":126.38,"adjusted_close":126.38,"volume":1752},{"date":"2016-04-20","open":126.39,"high":126.46,"low":126.38,"close":126.42,"adjusted_close":126.42,"volume":2393},{"date":"2016-04-19","open":126.43,"high":126.44,"low":126.38,"close":126.4,"adjusted_close":126.4,"volume":2792},{"date":"2016-04-18","open":126.36,"high":126.43,"low":126.36,"close":126.4,"adjusted_close":126.4,"volume":3048},{"date":"2016-04-15","open":126.19,"high":126.43,"low":126.19,"close":126.41,"adjusted_close":126.41,"volume":2365},{"date":"2016-04-14","open":126.38,"high":126.44,"low":126.34,"close":126.38,"adjusted_close":126.38,"volume":8475},{"date":"2016-04-13","open":126.44,"high":126.44,"low":126.36,"close":126.4,"adjusted_close":126.4,"volume":3355},{"date":"2016-04-12","open":126.44,"high":126.44,"low":126.35,"close":126.4,"adjusted_close":126.4,"volume":1143},{"date":"2016-04-11","open":126.37,"high":126.45,"low":126.37,"close":126.41,"adjusted_close":126.41,"volume":1745},{"date":"2016-04-08","open":126.41,"high":126.42,"low":126.34,"close":126.38,"adjusted_close":126.38,"volume":2474},{"date":"2016-04-07","open":126.4,"high":126.41,"low":126.31,"close":126.33,"adjusted_close":126.33,"volume":933},{"date":"2016-04-06","open":126.35,"high":126.43,"low":126.35,"close":126.4,"adjusted_close":126.4,"volume":17064},{"date":"2016-04-05","open":126.44,"high":126.45,"low":126.36,"close":126.39,"adjusted_close":126.39,"volume":625},{"date":"2016-04-04","open":126.45,"high":126.46,"low":126.37,"close":126.42,"adjusted_close":126.42,"volume":1048},{"date":"2016-04-01","open":126.47,"high":126.5,"low":126.39,"close":126.43,"adjusted_close":126.43,"volume":1828},{"date":"2016-03-31","open":126.39,"high":126.42,"low":126.38,"close":126.41,"adjusted_close":126.41,"volume":732},{"date":"2016-03-30","open":126.39,"high":126.39,"low":126.38,"close":126.41,"adjusted_close":126.41,"volume":175},{"date":"2016-03-29","open":126.25,"high":126.6,"low":126.25,"close":126.42,"adjusted_close":126.42,"volume":2106},{"date":"2016-03-24","open":126.35,"high":126.43,"low":126.34,"close":126.38,"adjusted_close":126.38,"volume":806},{"date":"2016-03-23","open":126.43,"high":126.43,"low":126.34,"close":126.37,"adjusted_close":126.37,"volume":1657},{"date":"2016-03-22","open":126.46,"high":126.46,"low":126.37,"close":126.38,"adjusted_close":126.38,"volume":2436},{"date":"2016-03-21","open":126.39,"high":126.45,"low":126.35,"close":126.39,"adjusted_close":126.39,"volume":9378},{"date":"2016-03-18","open":126.42,"high":126.45,"low":126.35,"close":126.39,"adjusted_close":126.39,"volume":12040},{"date":"2016-03-17","open":126.35,"high":126.43,"low":126.34,"close":126.38,"adjusted_close":126.38,"volume":1628},{"date":"2016-03-16","open":126.35,"high":126.42,"low":126.31,"close":126.36,"adjusted_close":126.36,"volume":4732},{"date":"2016-03-15","open":126.44,"high":126.45,"low":126.34,"close":126.34,"adjusted_close":126.34,"volume":1676},{"date":"2016-03-14","open":126.45,"high":126.47,"low":126.2,"close":126.39,"adjusted_close":126.39,"volume":13367},{"date":"2016-03-11","open":126.45,"high":126.46,"low":126.36,"close":126.41,"adjusted_close":126.41,"volume":6363},{"date":"2016-03-10","open":126.47,"high":126.54,"low":126.41,"close":126.38,"adjusted_close":126.38,"volume":1218},{"date":"2016-03-09","open":126.53,"high":126.54,"low":126.46,"close":126.48,"adjusted_close":126.48,"volume":1524},{"date":"2016-03-08","open":126.43,"high":126.56,"low":126.43,"close":126.54,"adjusted_close":126.54,"volume":2110},{"date":"2016-03-07","open":126.48,"high":126.54,"low":126.46,"close":126.5,"adjusted_close":126.5,"volume":15848},{"date":"2016-03-04","open":126.49,"high":126.54,"low":126.43,"close":126.48,"adjusted_close":126.48,"volume":1443},{"date":"2016-03-03","open":126.73,"high":126.74,"low":126.45,"close":126.53,"adjusted_close":126.53,"volume":2445},{"date":"2016-03-02","open":126.53,"high":126.55,"low":126.46,"close":126.49,"adjusted_close":126.49,"volume":1363},{"date":"2016-03-01","open":126.53,"high":126.56,"low":126.45,"close":126.52,"adjusted_close":126.52,"volume":5372},{"date":"2016-02-29","open":126.37,"high":126.51,"low":126.36,"close":126.49,"adjusted_close":126.49,"volume":2484},{"date":"2016-02-26","open":126.42,"high":126.44,"low":126.35,"close":126.41,"adjusted_close":126.41,"volume":709},{"date":"2016-02-25","open":126.36,"high":126.42,"low":126.33,"close":126.39,"adjusted_close":126.39,"volume":2136},{"date":"2016-02-24","open":126.34,"high":126.43,"low":126.33,"close":126.37,"adjusted_close":126.37,"volume":2457},{"date":"2016-02-23","open":126.32,"high":126.41,"low":126.31,"close":126.37,"adjusted_close":126.37,"volume":2206},{"date":"2016-02-22","open":126.42,"high":126.42,"low":126.22,"close":126.38,"adjusted_close":126.38,"volume":3366},{"date":"2016-02-19","open":126.4,"high":126.41,"low":126.3,"close":126.36,"adjusted_close":126.36,"volume":1576},{"date":"2016-02-18","open":126.31,"high":126.39,"low":126.31,"close":126.36,"adjusted_close":126.36,"volume":906},{"date":"2016-02-17","open":126.36,"high":126.37,"low":126.23,"close":126.33,"adjusted_close":126.33,"volume":2163},{"date":"2016-02-16","open":126.37,"high":126.38,"low":126.28,"close":126.33,"adjusted_close":126.33,"volume":5220},{"date":"2016-02-15","open":126.41,"high":126.41,"low":126.31,"close":126.39,"adjusted_close":126.39,"volume":1336},{"date":"2016-02-12","open":126.3,"high":126.39,"low":126.28,"close":126.36,"adjusted_close":126.36,"volume":6407},{"date":"2016-02-11","open":126.41,"high":126.42,"low":126.31,"close":126.33,"adjusted_close":126.33,"volume":6424},{"date":"2016-02-10","open":126.45,"high":126.45,"low":126.35,"close":126.41,"adjusted_close":126.41,"volume":3168},{"date":"2016-02-09","open":126.4,"high":126.43,"low":126.3,"close":126.38,"adjusted_close":126.38,"volume":27577},{"date":"2016-02-08","open":127,"high":127,"low":126.33,"close":126.38,"adjusted_close":126.38,"volume":16675},{"date":"2016-02-05","open":126.47,"high":126.48,"low":126.39,"close":126.42,"adjusted_close":126.42,"volume":814},{"date":"2016-02-04","open":126.48,"high":126.49,"low":126.39,"close":126.43,"adjusted_close":126.43,"volume":2967},{"date":"2016-02-03","open":126.48,"high":126.5,"low":126.39,"close":126.47,"adjusted_close":126.47,"volume":2129},{"date":"2016-02-02","open":126.29,"high":126.49,"low":126.29,"close":126.45,"adjusted_close":126.45,"volume":2654},{"date":"2016-02-01","open":126.4,"high":127.19,"low":126.29,"close":126.43,"adjusted_close":126.43,"volume":3064},{"date":"2016-01-29","open":126.37,"high":127.1,"low":126.37,"close":126.46,"adjusted_close":126.46,"volume":2258},{"date":"2016-01-28","open":126.4,"high":126.46,"low":126.37,"close":126.41,"adjusted_close":126.41,"volume":14519},{"date":"2016-01-27","open":126.38,"high":126.46,"low":126.36,"close":126.42,"adjusted_close":126.42,"volume":9960},{"date":"2016-01-26","open":126.4,"high":126.45,"low":126.37,"close":126.41,"adjusted_close":126.41,"volume":722},{"date":"2016-01-25","open":126.36,"high":126.45,"low":126.36,"close":126.37,"adjusted_close":126.37,"volume":5748},{"date":"2016-01-22","open":126.44,"high":126.46,"low":126.37,"close":126.41,"adjusted_close":126.41,"volume":3094},{"date":"2016-01-21","open":126.33,"high":126.44,"low":126.28,"close":126.4,"adjusted_close":126.4,"volume":2302},{"date":"2016-01-20","open":126.34,"high":126.41,"low":126.3,"close":126.34,"adjusted_close":126.34,"volume":8000},{"date":"2016-01-19","open":126.19,"high":126.39,"low":126.19,"close":126.34,"adjusted_close":126.34,"volume":10323},{"date":"2016-01-18","open":126.33,"high":126.39,"low":126.3,"close":126.34,"adjusted_close":126.34,"volume":13143},{"date":"2016-01-15","open":126.38,"high":126.4,"low":126.3,"close":126.37,"adjusted_close":126.37,"volume":4538},{"date":"2016-01-14","open":126.29,"high":126.39,"low":126.29,"close":126.34,"adjusted_close":126.34,"volume":9980},{"date":"2016-01-13","open":126.29,"high":126.38,"low":126.29,"close":126.35,"adjusted_close":126.35,"volume":3756},{"date":"2016-01-12","open":126.34,"high":126.38,"low":126.29,"close":126.35,"adjusted_close":126.35,"volume":3983},{"date":"2016-01-11","open":126.41,"high":126.42,"low":126.32,"close":126.35,"adjusted_close":126.35,"volume":5200},{"date":"2016-01-08","open":126.33,"high":126.43,"low":126.33,"close":126.36,"adjusted_close":126.36,"volume":3782},{"date":"2016-01-07","open":126.46,"high":126.46,"low":126.33,"close":126.38,"adjusted_close":126.38,"volume":1586},{"date":"2016-01-06","open":126.35,"high":126.42,"low":126.34,"close":126.39,"adjusted_close":126.39,"volume":1028},{"date":"2016-01-05","open":126.39,"high":127,"low":126.31,"close":126.39,"adjusted_close":126.39,"volume":3297},{"date":"2016-01-04","open":126.18,"high":126.6,"low":126.18,"close":126.36,"adjusted_close":126.36,"volume":2374},{"date":"2015-12-31","open":126.33,"high":126.33,"low":126.33,"close":126.33,"adjusted_close":126.33,"volume":0},{"date":"2015-12-30","open":126.7,"high":126.7,"low":126.27,"close":126.33,"adjusted_close":126.33,"volume":3218},{"date":"2015-12-29","open":126.18,"high":126.37,"low":126.18,"close":126.3,"adjusted_close":126.3,"volume":9435},{"date":"2015-12-28","open":126.24,"high":126.36,"low":126.23,"close":126.3,"adjusted_close":126.3,"volume":1985},{"date":"2015-12-25","open":126.27,"high":126.27,"low":126.27,"close":126.27,"adjusted_close":126.27,"volume":0},{"date":"2015-12-24","open":126.27,"high":126.27,"low":126.27,"close":126.27,"adjusted_close":126.27,"volume":0},{"date":"2015-12-23","open":126.3,"high":126.3,"low":126.21,"close":126.27,"adjusted_close":126.27,"volume":8540},{"date":"2015-12-22","open":126.24,"high":126.32,"low":126.23,"close":126.26,"adjusted_close":126.26,"volume":5776},{"date":"2015-12-21","open":126.3,"high":126.32,"low":126.22,"close":126.3,"adjusted_close":126.3,"volume":10564},{"date":"2015-12-18","open":126.9,"high":126.9,"low":126.23,"close":126.29,"adjusted_close":126.29,"volume":1620},{"date":"2015-12-17","open":126.23,"high":126.3,"low":126.21,"close":126.27,"adjusted_close":126.27,"volume":6609},{"date":"2015-12-16","open":126.21,"high":126.28,"low":126.19,"close":126.23,"adjusted_close":126.23,"volume":1879},{"date":"2015-12-15","open":126.2,"high":126.28,"low":126.18,"close":126.24,"adjusted_close":126.24,"volume":8530},{"date":"2015-12-14","open":126.27,"high":126.29,"low":126.11,"close":126.25,"adjusted_close":126.25,"volume":3589},{"date":"2015-12-11","open":126.23,"high":126.31,"low":126.23,"close":126.27,"adjusted_close":126.27,"volume":3505},{"date":"2015-12-10","open":126.22,"high":126.31,"low":126.1,"close":126.27,"adjusted_close":126.27,"volume":1635},{"date":"2015-12-09","open":126.26,"high":126.29,"low":126.22,"close":126.26,"adjusted_close":126.26,"volume":2908},{"date":"2015-12-08","open":126.28,"high":126.3,"low":126.24,"close":126.26,"adjusted_close":126.26,"volume":315},{"date":"2015-12-07","open":126.2,"high":126.3,"low":126.19,"close":126.26,"adjusted_close":126.26,"volume":13470},{"date":"2015-12-04","open":126.87,"high":126.87,"low":126.14,"close":126.2,"adjusted_close":126.2,"volume":7710},{"date":"2015-12-03","open":127,"high":127,"low":126.07,"close":126.21,"adjusted_close":126.21,"volume":17401},{"date":"2015-12-02","open":126.41,"high":126.51,"low":126.41,"close":126.47,"adjusted_close":126.47,"volume":7790},{"date":"2015-12-01","open":126.45,"high":127.07,"low":126.37,"close":126.46,"adjusted_close":126.46,"volume":7013},{"date":"2015-11-30","open":127.08,"high":127.08,"low":126.37,"close":126.43,"adjusted_close":126.43,"volume":2036},{"date":"2015-11-27","open":126.36,"high":126.5,"low":126.36,"close":126.42,"adjusted_close":126.42,"volume":4684},{"date":"2015-11-26","open":126.4,"high":126.48,"low":126.4,"close":126.44,"adjusted_close":126.44,"volume":9148},{"date":"2015-11-25","open":127.16,"high":127.16,"low":126.37,"close":126.44,"adjusted_close":126.44,"volume":11689},{"date":"2015-11-24","open":126.43,"high":126.45,"low":126.37,"close":126.39,"adjusted_close":126.39,"volume":3475},{"date":"2015-11-23","open":126.34,"high":126.42,"low":126.34,"close":126.4,"adjusted_close":126.4,"volume":2082},{"date":"2015-11-20","open":126.41,"high":126.42,"low":126.34,"close":126.38,"adjusted_close":126.38,"volume":627},{"date":"2015-11-19","open":126.32,"high":126.35,"low":126.31,"close":126.34,"adjusted_close":126.34,"volume":1140},{"date":"2015-11-18","open":126.34,"high":126.39,"low":126.33,"close":126.36,"adjusted_close":126.36,"volume":373},{"date":"2015-11-17","open":126.34,"high":126.41,"low":126.32,"close":126.36,"adjusted_close":126.36,"volume":1341},{"date":"2015-11-16","open":126.39,"high":126.39,"low":126.32,"close":126.37,"adjusted_close":126.37,"volume":2530},{"date":"2015-11-13","open":126.33,"high":126.38,"low":126.31,"close":126.34,"adjusted_close":126.34,"volume":715},{"date":"2015-11-12","open":126.37,"high":126.38,"low":126.3,"close":126.33,"adjusted_close":126.33,"volume":2232},{"date":"2015-11-11","open":126.3,"high":126.37,"low":126.27,"close":126.33,"adjusted_close":126.33,"volume":1590},{"date":"2015-11-10","open":126.24,"high":126.34,"low":126.23,"close":126.3,"adjusted_close":126.3,"volume":3369},{"date":"2015-11-09","open":126.03,"high":126.24,"low":126.03,"close":126.23,"adjusted_close":126.23,"volume":583},{"date":"2015-11-06","open":126.23,"high":126.31,"low":126.19,"close":126.2,"adjusted_close":126.2,"volume":1960},{"date":"2015-11-05","open":126.31,"high":126.32,"low":126.23,"close":126.27,"adjusted_close":126.27,"volume":2564},{"date":"2015-11-04","open":126.32,"high":126.32,"low":126.25,"close":126.28,"adjusted_close":126.28,"volume":1769},{"date":"2015-11-03","open":126.24,"high":126.31,"low":126.23,"close":126.27,"adjusted_close":126.27,"volume":4759},{"date":"2015-11-02","open":126.01,"high":126.34,"low":126.01,"close":126.23,"adjusted_close":126.23,"volume":24154},{"date":"2015-10-30","open":126.01,"high":126.31,"low":126.01,"close":126.28,"adjusted_close":126.28,"volume":5438},{"date":"2015-10-29","open":126.3,"high":126.37,"low":126.26,"close":126.3,"adjusted_close":126.3,"volume":3978},{"date":"2015-10-28","open":126.26,"high":126.8,"low":126.26,"close":126.34,"adjusted_close":126.34,"volume":6623},{"date":"2015-10-27","open":126.26,"high":126.34,"low":126.26,"close":126.32,"adjusted_close":126.32,"volume":1825},{"date":"2015-10-26","open":126.3,"high":126.35,"low":126.28,"close":126.31,"adjusted_close":126.31,"volume":1799},{"date":"2015-10-23","open":126.36,"high":126.36,"low":126.27,"close":126.32,"adjusted_close":126.32,"volume":3224},{"date":"2015-10-22","open":126.13,"high":126.33,"low":126.12,"close":126.3,"adjusted_close":126.3,"volume":1705},{"date":"2015-10-21","open":126.17,"high":126.19,"low":126.11,"close":126.17,"adjusted_close":126.17,"volume":706},{"date":"2015-10-20","open":126.16,"high":126.21,"low":126.11,"close":126.14,"adjusted_close":126.14,"volume":6886},{"date":"2015-10-19","open":126.82,"high":126.82,"low":126.13,"close":126.17,"adjusted_close":126.17,"volume":1246},{"date":"2015-10-16","open":126.81,"high":126.81,"low":126.13,"close":126.19,"adjusted_close":126.19,"volume":4124},{"date":"2015-10-15","open":126.13,"high":126.21,"low":126.13,"close":126.16,"adjusted_close":126.16,"volume":1896},{"date":"2015-10-14","open":125.97,"high":126.22,"low":125.97,"close":126.17,"adjusted_close":126.17,"volume":3307},{"date":"2015-10-13","open":126.13,"high":126.2,"low":126.12,"close":126.16,"adjusted_close":126.16,"volume":2505},{"date":"2015-10-12","open":126.12,"high":126.79,"low":125.97,"close":126.16,"adjusted_close":126.16,"volume":673},{"date":"2015-10-09","open":125.97,"high":126.19,"low":125.97,"close":126.18,"adjusted_close":126.18,"volume":1313},{"date":"2015-10-08","open":126.8,"high":126.8,"low":126.12,"close":126.14,"adjusted_close":126.14,"volume":5042},{"date":"2015-10-07","open":126.11,"high":126.19,"low":126.11,"close":126.15,"adjusted_close":126.15,"volume":2624},{"date":"2015-10-06","open":126.15,"high":126.21,"low":126.11,"close":126.15,"adjusted_close":126.15,"volume":1257},{"date":"2015-10-05","open":126.83,"high":126.83,"low":126.14,"close":126.17,"adjusted_close":126.17,"volume":4972},{"date":"2015-10-02","open":126.16,"high":126.21,"low":126.09,"close":126.18,"adjusted_close":126.18,"volume":5266},{"date":"2015-10-01","open":126.1,"high":126.15,"low":126.08,"close":126.13,"adjusted_close":126.13,"volume":6476},{"date":"2015-09-30","open":126.08,"high":126.14,"low":126.07,"close":126.09,"adjusted_close":126.09,"volume":5645},{"date":"2015-09-29","open":126.07,"high":126.15,"low":126.07,"close":126.11,"adjusted_close":126.11,"volume":4166},{"date":"2015-09-28","open":126.07,"high":126.14,"low":126.06,"close":126.1,"adjusted_close":126.1,"volume":5749},{"date":"2015-09-25","open":126.13,"high":126.13,"low":126.04,"close":126.09,"adjusted_close":126.09,"volume":1625},{"date":"2015-09-24","open":126.13,"high":126.16,"low":126.08,"close":126.12,"adjusted_close":126.12,"volume":1728},{"date":"2015-09-23","open":126.16,"high":126.16,"low":126.09,"close":126.13,"adjusted_close":126.13,"volume":2273},{"date":"2015-09-22","open":126.07,"high":126.16,"low":126.06,"close":126.13,"adjusted_close":126.13,"volume":1225},{"date":"2015-09-21","open":126.12,"high":126.14,"low":126.06,"close":126.08,"adjusted_close":126.08,"volume":921},{"date":"2015-09-18","open":126.14,"high":126.14,"low":126.05,"close":126.11,"adjusted_close":126.11,"volume":2611},{"date":"2015-09-17","open":126.11,"high":126.11,"low":126,"close":126.02,"adjusted_close":126.02,"volume":973},{"date":"2015-09-16","open":126.13,"high":126.14,"low":126.04,"close":126.06,"adjusted_close":126.06,"volume":13924},{"date":"2015-09-15","open":125.76,"high":126.16,"low":125.76,"close":126.09,"adjusted_close":126.09,"volume":4931},{"date":"2015-09-14","open":126.07,"high":126.15,"low":126.06,"close":126.09,"adjusted_close":126.09,"volume":9857},{"date":"2015-09-11","open":126.17,"high":126.17,"low":126.06,"close":126.1,"adjusted_close":126.1,"volume":2477},{"date":"2015-09-10","open":125.78,"high":126.14,"low":125.78,"close":126.11,"adjusted_close":126.11,"volume":3273},{"date":"2015-09-09","open":126.09,"high":126.17,"low":126.09,"close":126.12,"adjusted_close":126.12,"volume":1291},{"date":"2015-09-08","open":126.96,"high":126.96,"low":126.09,"close":126.12,"adjusted_close":126.12,"volume":3905},{"date":"2015-09-07","open":125.77,"high":126.21,"low":125.77,"close":126.13,"adjusted_close":126.13,"volume":1140},{"date":"2015-09-04","open":126.17,"high":126.2,"low":126.1,"close":126.17,"adjusted_close":126.17,"volume":2052},{"date":"2015-09-03","open":126.03,"high":126.17,"low":126.02,"close":126.13,"adjusted_close":126.13,"volume":1851},{"date":"2015-09-02","open":126.08,"high":126.09,"low":126,"close":126.05,"adjusted_close":126.05,"volume":5459},{"date":"2015-09-01","open":126.06,"high":126.08,"low":125.98,"close":126.08,"adjusted_close":126.08,"volume":4315},{"date":"2015-08-31","open":126.68,"high":126.68,"low":125.88,"close":126.04,"adjusted_close":126.04,"volume":860},{"date":"2015-08-28","open":126.1,"high":126.1,"low":126.01,"close":126.05,"adjusted_close":126.05,"volume":1321},{"date":"2015-08-27","open":126.07,"high":126.11,"low":126.03,"close":126.07,"adjusted_close":126.07,"volume":994},{"date":"2015-08-26","open":126.94,"high":126.94,"low":126.03,"close":126.07,"adjusted_close":126.07,"volume":3358},{"date":"2015-08-25","open":126.08,"high":126.15,"low":126.02,"close":126.02,"adjusted_close":126.02,"volume":9267},{"date":"2015-08-24","open":126.12,"high":126.17,"low":126.09,"close":126.13,"adjusted_close":126.13,"volume":4048},{"date":"2015-08-21","open":126.19,"high":126.19,"low":126.09,"close":126.14,"adjusted_close":126.14,"volume":2261},{"date":"2015-08-20","open":126.12,"high":126.2,"low":126.12,"close":126.16,"adjusted_close":126.16,"volume":603},{"date":"2015-08-19","open":126.12,"high":126.19,"low":126.12,"close":126.16,"adjusted_close":126.16,"volume":4025},{"date":"2015-08-18","open":126.17,"high":126.18,"low":126.14,"close":126.16,"adjusted_close":126.16,"volume":1777},{"date":"2015-08-17","open":126.25,"high":126.25,"low":126.17,"close":126.2,"adjusted_close":126.2,"volume":1023},{"date":"2015-08-14","open":126.25,"high":126.26,"low":126.19,"close":126.21,"adjusted_close":126.21,"volume":1667},{"date":"2015-08-13","open":126.25,"high":126.25,"low":126.19,"close":126.22,"adjusted_close":126.22,"volume":6337},{"date":"2015-08-12","open":126.27,"high":126.28,"low":126.2,"close":126.24,"adjusted_close":126.24,"volume":4056},{"date":"2015-08-11","open":126.18,"high":126.27,"low":126.18,"close":126.23,"adjusted_close":126.23,"volume":3717},{"date":"2015-08-10","open":126.18,"high":126.26,"low":126.17,"close":126.21,"adjusted_close":126.21,"volume":1371},{"date":"2015-08-07","open":126.23,"high":126.24,"low":126.16,"close":126.21,"adjusted_close":126.21,"volume":6126},{"date":"2015-08-06","open":126.2,"high":126.23,"low":126.17,"close":126.2,"adjusted_close":126.2,"volume":2779},{"date":"2015-08-05","open":126.16,"high":126.24,"low":126.16,"close":126.19,"adjusted_close":126.19,"volume":1753},{"date":"2015-08-04","open":126.23,"high":126.25,"low":126.16,"close":126.23,"adjusted_close":126.23,"volume":3572},{"date":"2015-08-03","open":126.87,"high":126.87,"low":126.11,"close":126.22,"adjusted_close":126.22,"volume":6490},{"date":"2015-07-31","open":126.23,"high":126.23,"low":126.12,"close":126.22,"adjusted_close":126.22,"volume":8351},{"date":"2015-07-30","open":126.2,"high":126.23,"low":126.15,"close":126.2,"adjusted_close":126.2,"volume":20219},{"date":"2015-07-29","open":126.13,"high":126.2,"low":126.13,"close":126.18,"adjusted_close":126.18,"volume":5491},{"date":"2015-07-28","open":126.1,"high":126.19,"low":126.1,"close":126.17,"adjusted_close":126.17,"volume":3861},{"date":"2015-07-27","open":126.94,"high":126.94,"low":126.11,"close":126.15,"adjusted_close":126.15,"volume":2672},{"date":"2015-07-24","open":126.15,"high":126.19,"low":126.12,"close":126.17,"adjusted_close":126.17,"volume":1837},{"date":"2015-07-23","open":126.11,"high":126.22,"low":126.11,"close":126.16,"adjusted_close":126.16,"volume":2766},{"date":"2015-07-22","open":126.17,"high":126.18,"low":126.08,"close":126.15,"adjusted_close":126.15,"volume":2375},{"date":"2015-07-21","open":126.14,"high":126.19,"low":126.11,"close":126.13,"adjusted_close":126.13,"volume":5151},{"date":"2015-07-20","open":125.75,"high":126.31,"low":125.15,"close":126.16,"adjusted_close":126.16,"volume":24015},{"date":"2015-07-17","open":125.76,"high":126.18,"low":125.76,"close":126.15,"adjusted_close":126.15,"volume":2460},{"date":"2015-07-16","open":126.39,"high":126.81,"low":126.08,"close":126.1,"adjusted_close":126.1,"volume":11106},{"date":"2015-07-15","open":126.1,"high":126.17,"low":126.08,"close":126.14,"adjusted_close":126.14,"volume":8066},{"date":"2015-07-14","open":126.06,"high":126.1,"low":126.05,"close":126.07,"adjusted_close":126.07,"volume":3991},{"date":"2015-07-13","open":125.98,"high":126.06,"low":125.98,"close":126.06,"adjusted_close":126.06,"volume":2914},{"date":"2015-07-10","open":126.08,"high":126.08,"low":125.99,"close":126.01,"adjusted_close":126.01,"volume":1691},{"date":"2015-07-09","open":126.07,"high":126.07,"low":125.97,"close":126.02,"adjusted_close":126.02,"volume":5259},{"date":"2015-07-08","open":126.02,"high":126.05,"low":125.96,"close":126.01,"adjusted_close":126.01,"volume":2803},{"date":"2015-07-07","open":125.5,"high":126.06,"low":125.29,"close":126,"adjusted_close":126,"volume":2637},{"date":"2015-07-06","open":125.96,"high":126.02,"low":125.5,"close":125.95,"adjusted_close":125.95,"volume":997},{"date":"2015-07-03","open":125.64,"high":126.1,"low":125.64,"close":126.01,"adjusted_close":126.01,"volume":1113},{"date":"2015-07-02","open":125.93,"high":126.02,"low":125.93,"close":125.98,"adjusted_close":125.98,"volume":991},{"date":"2015-07-01","open":125.98,"high":126.03,"low":125.93,"close":125.98,"adjusted_close":125.98,"volume":1286},{"date":"2015-06-30","open":125.95,"high":125.95,"low":125.83,"close":125.94,"adjusted_close":125.94,"volume":7586},{"date":"2015-06-29","open":125.76,"high":126.22,"low":125.76,"close":125.9,"adjusted_close":125.9,"volume":3713},{"date":"2015-06-26","open":126.06,"high":126.06,"low":125.94,"close":125.99,"adjusted_close":125.99,"volume":8469},{"date":"2015-06-25","open":125.97,"high":126.18,"low":125.87,"close":126.01,"adjusted_close":126.01,"volume":11941},{"date":"2015-06-24","open":125.97,"high":126.07,"low":125.97,"close":126.01,"adjusted_close":126.01,"volume":6898},{"date":"2015-06-23","open":126.03,"high":126.05,"low":125.97,"close":126.04,"adjusted_close":126.04,"volume":7833},{"date":"2015-06-22","open":126.01,"high":126.09,"low":125.91,"close":126.01,"adjusted_close":126.01,"volume":4182},{"date":"2015-06-19","open":125.86,"high":126.1,"low":125.86,"close":125.93,"adjusted_close":125.93,"volume":4674},{"date":"2015-06-18","open":125.96,"high":125.97,"low":125.86,"close":125.93,"adjusted_close":125.93,"volume":3321},{"date":"2015-06-17","open":125.9,"high":125.96,"low":125.85,"close":125.93,"adjusted_close":125.93,"volume":10867},{"date":"2015-06-16","open":126.39,"high":126.39,"low":125.74,"close":125.85,"adjusted_close":125.85,"volume":1751},{"date":"2015-06-15","open":125.63,"high":125.97,"low":125.63,"close":125.85,"adjusted_close":125.85,"volume":6051},{"date":"2015-06-12","open":125.97,"high":126.06,"low":125.95,"close":125.98,"adjusted_close":125.98,"volume":2933},{"date":"2015-06-11","open":125.96,"high":126.08,"low":125.95,"close":126.03,"adjusted_close":126.03,"volume":3433},{"date":"2015-06-10","open":126.04,"high":126.17,"low":125.91,"close":126.03,"adjusted_close":126.03,"volume":6961},{"date":"2015-06-09","open":126.09,"high":126.09,"low":125.97,"close":126.01,"adjusted_close":126.01,"volume":21906},{"date":"2015-06-08","open":126.34,"high":126.35,"low":126.08,"close":126.09,"adjusted_close":126.09,"volume":2164},{"date":"2015-06-05","open":126,"high":126.11,"low":126,"close":126.07,"adjusted_close":126.07,"volume":2009},{"date":"2015-06-04","open":126.09,"high":126.12,"low":126,"close":126.08,"adjusted_close":126.08,"volume":6623},{"date":"2015-06-03","open":126.12,"high":126.16,"low":126.08,"close":126.11,"adjusted_close":126.11,"volume":9045},{"date":"2015-06-02","open":126.1,"high":126.1,"low":126.06,"close":126.1,"adjusted_close":126.1,"volume":212},{"date":"2015-06-01","open":126.13,"high":126.21,"low":126.12,"close":126.15,"adjusted_close":126.15,"volume":5415},{"date":"2015-05-29","open":126.12,"high":126.29,"low":126.11,"close":126.16,"adjusted_close":126.16,"volume":2138},{"date":"2015-05-28","open":126.14,"high":126.2,"low":126.12,"close":126.18,"adjusted_close":126.18,"volume":958},{"date":"2015-05-27","open":126.19,"high":126.22,"low":125.99,"close":126.16,"adjusted_close":126.16,"volume":2562},{"date":"2015-05-26","open":126.18,"high":126.18,"low":126.1,"close":126.15,"adjusted_close":126.15,"volume":3258},{"date":"2015-05-25","open":126.4,"high":126.4,"low":125.27,"close":125.82,"adjusted_close":125.82,"volume":2776},{"date":"2015-05-22","open":126.14,"high":126.21,"low":126.12,"close":126.12,"adjusted_close":126.12,"volume":4527},{"date":"2015-05-21","open":126.12,"high":126.21,"low":126.11,"close":126.15,"adjusted_close":126.15,"volume":2577},{"date":"2015-05-20","open":126.18,"high":126.2,"low":126.11,"close":126.16,"adjusted_close":126.16,"volume":5771},{"date":"2015-05-19","open":126.04,"high":126.18,"low":126,"close":126.12,"adjusted_close":126.12,"volume":12107},{"date":"2015-05-18","open":126.04,"high":126.13,"low":126.04,"close":126.09,"adjusted_close":126.09,"volume":1978},{"date":"2015-05-15","open":126.06,"high":126.15,"low":126.02,"close":126.11,"adjusted_close":126.11,"volume":40297},{"date":"2015-05-14","open":125.77,"high":126.11,"low":125.56,"close":126.06,"adjusted_close":126.06,"volume":14791},{"date":"2015-05-13","open":126.12,"high":126.12,"low":126.03,"close":126.08,"adjusted_close":126.08,"volume":2808},{"date":"2015-05-12","open":126.04,"high":126.13,"low":126.03,"close":126.05,"adjusted_close":126.05,"volume":2912},{"date":"2015-05-11","open":125.98,"high":126.22,"low":125.97,"close":126.12,"adjusted_close":126.12,"volume":10728},{"date":"2015-05-08","open":127.42,"high":127.43,"low":126.05,"close":126.19,"adjusted_close":126.19,"volume":48543},{"date":"2015-05-07","open":126.12,"high":126.26,"low":125.86,"close":126.09,"adjusted_close":126.09,"volume":27261},{"date":"2015-05-06","open":126.12,"high":126.15,"low":126.01,"close":126.07,"adjusted_close":126.07,"volume":2519},{"date":"2015-05-05","open":126.06,"high":126.17,"low":126,"close":126.09,"adjusted_close":126.09,"volume":8970},{"date":"2015-05-04","open":126.15,"high":126.18,"low":126.06,"close":126.14,"adjusted_close":126.14,"volume":4901},{"date":"2015-05-01","open":126.14,"high":126.14,"low":126.14,"close":126.14,"adjusted_close":126.14,"volume":0},{"date":"2015-04-30","open":126,"high":126.31,"low":125.96,"close":126.14,"adjusted_close":126.14,"volume":14737},{"date":"2015-04-29","open":126.18,"high":126.23,"low":126.12,"close":126.16,"adjusted_close":126.16,"volume":3182},{"date":"2015-04-28","open":126.21,"high":126.31,"low":126.2,"close":126.25,"adjusted_close":126.25,"volume":1212},{"date":"2015-04-27","open":126,"high":126.26,"low":126,"close":126.22,"adjusted_close":126.22,"volume":1853},{"date":"2015-04-24","open":126.14,"high":126.27,"low":126.14,"close":126.22,"adjusted_close":126.22,"volume":8203},{"date":"2015-04-23","open":126.24,"high":126.24,"low":126.16,"close":126.21,"adjusted_close":126.21,"volume":3353},{"date":"2015-04-22","open":126.24,"high":126.24,"low":126.16,"close":126.19,"adjusted_close":126.19,"volume":906},{"date":"2015-04-21","open":126,"high":126.25,"low":126,"close":126.21,"adjusted_close":126.21,"volume":9760},{"date":"2015-04-20","open":126.19,"high":126.26,"low":126.15,"close":126.19,"adjusted_close":126.19,"volume":12266},{"date":"2015-04-17","open":126.26,"high":126.27,"low":126.16,"close":126.2,"adjusted_close":126.2,"volume":17011},{"date":"2015-04-16","open":126.21,"high":126.28,"low":126.18,"close":126.18,"adjusted_close":126.18,"volume":1471},{"date":"2015-04-15","open":126.18,"high":126.29,"low":126.18,"close":126.24,"adjusted_close":126.24,"volume":31350},{"date":"2015-04-14","open":126.2,"high":126.2,"low":126.18,"close":126.2,"adjusted_close":126.2,"volume":1418},{"date":"2015-04-13","open":126.1,"high":126.3,"low":126.1,"close":126.23,"adjusted_close":126.23,"volume":2106},{"date":"2015-04-10","open":126.05,"high":126.25,"low":125.84,"close":126.24,"adjusted_close":126.24,"volume":1558},{"date":"2015-04-09","open":126.27,"high":126.29,"low":126.19,"close":126.23,"adjusted_close":126.23,"volume":3971},{"date":"2015-04-08","open":126.19,"high":126.28,"low":126.19,"close":126.24,"adjusted_close":126.24,"volume":1260},{"date":"2015-04-07","open":126.26,"high":126.28,"low":126.18,"close":126.22,"adjusted_close":126.22,"volume":7902},{"date":"2015-04-06","open":126.2,"high":126.2,"low":126.2,"close":126.2,"adjusted_close":126.2,"volume":0},{"date":"2015-04-03","open":126.2,"high":126.2,"low":126.2,"close":126.2,"adjusted_close":126.2,"volume":0},{"date":"2015-04-02","open":126.2,"high":126.27,"low":126.16,"close":126.2,"adjusted_close":126.2,"volume":1434},{"date":"2015-04-01","open":126.14,"high":126.26,"low":126.14,"close":126.21,"adjusted_close":126.21,"volume":2498},{"date":"2015-03-31","open":126.17,"high":126.21,"low":126.1,"close":126.19,"adjusted_close":126.19,"volume":31022},{"date":"2015-03-30","open":126.09,"high":126.19,"low":126.09,"close":126.14,"adjusted_close":126.14,"volume":1769},{"date":"2015-03-27","open":126.19,"high":126.19,"low":126.1,"close":126.14,"adjusted_close":126.14,"volume":5468},{"date":"2015-03-26","open":126.03,"high":126.17,"low":126.03,"close":126.1,"adjusted_close":126.1,"volume":2976},{"date":"2015-03-25","open":126.05,"high":126.14,"low":126.05,"close":126.1,"adjusted_close":126.1,"volume":4056},{"date":"2015-03-24","open":126.02,"high":126.14,"low":126.02,"close":126.09,"adjusted_close":126.09,"volume":4340},{"date":"2015-03-23","open":126.12,"high":126.18,"low":126.04,"close":126.08,"adjusted_close":126.08,"volume":2997},{"date":"2015-03-20","open":126.18,"high":126.18,"low":126.09,"close":126.13,"adjusted_close":126.13,"volume":4030},{"date":"2015-03-19","open":126.12,"high":126.18,"low":126.06,"close":126.11,"adjusted_close":126.11,"volume":2335},{"date":"2015-03-18","open":126.04,"high":126.13,"low":126.03,"close":126.09,"adjusted_close":126.09,"volume":2753},{"date":"2015-03-17","open":125.64,"high":126.13,"low":125.51,"close":126.1,"adjusted_close":126.1,"volume":3335},{"date":"2015-03-16","open":126.18,"high":126.18,"low":126.09,"close":126.14,"adjusted_close":126.14,"volume":3339},{"date":"2015-03-13","open":126.11,"high":126.18,"low":126.1,"close":126.13,"adjusted_close":126.13,"volume":1403},{"date":"2015-03-12","open":126.16,"high":126.23,"low":126.1,"close":126.15,"adjusted_close":126.15,"volume":5365},{"date":"2015-03-11","open":126.13,"high":126.16,"low":126.13,"close":126.15,"adjusted_close":126.15,"volume":1254},{"date":"2015-03-10","open":126.19,"high":126.22,"low":126.11,"close":126.15,"adjusted_close":126.15,"volume":2509},{"date":"2015-03-09","open":126.17,"high":126.18,"low":126.1,"close":126.13,"adjusted_close":126.13,"volume":2764},{"date":"2015-03-06","open":126.14,"high":126.16,"low":126.08,"close":126.1,"adjusted_close":126.1,"volume":2740},{"date":"2015-03-05","open":126.06,"high":126.25,"low":126.03,"close":126.09,"adjusted_close":126.09,"volume":2390},{"date":"2015-03-04","open":126.05,"high":126.11,"low":126.01,"close":126.06,"adjusted_close":126.06,"volume":8525},{"date":"2015-03-03","open":126.1,"high":126.13,"low":126.03,"close":126.05,"adjusted_close":126.05,"volume":5651},{"date":"2015-03-02","open":126.15,"high":126.15,"low":126.08,"close":126.09,"adjusted_close":126.09,"volume":1489},{"date":"2015-02-27","open":125.47,"high":126.31,"low":125.47,"close":126.11,"adjusted_close":126.11,"volume":5244},{"date":"2015-02-26","open":126.06,"high":126.18,"low":126.02,"close":126.12,"adjusted_close":126.12,"volume":1086},{"date":"2015-02-25","open":125.9,"high":126.09,"low":125.4,"close":126.07,"adjusted_close":126.07,"volume":1033},{"date":"2015-02-24","open":125.98,"high":126.04,"low":125.97,"close":126.04,"adjusted_close":126.04,"volume":12594},{"date":"2015-02-23","open":126.66,"high":126.66,"low":125.4,"close":126.01,"adjusted_close":126.01,"volume":4167},{"date":"2015-02-20","open":125.95,"high":125.99,"low":125.93,"close":125.98,"adjusted_close":125.98,"volume":17898},{"date":"2015-02-19","open":125.99,"high":126.16,"low":125.92,"close":125.95,"adjusted_close":125.95,"volume":1826},{"date":"2015-02-18","open":125.87,"high":125.98,"low":125.87,"close":125.96,"adjusted_close":125.96,"volume":6609},{"date":"2015-02-17","open":125.92,"high":125.97,"low":125.9,"close":125.92,"adjusted_close":125.92,"volume":1756},{"date":"2015-02-16","open":126.62,"high":126.62,"low":125.9,"close":125.94,"adjusted_close":125.94,"volume":3979},{"date":"2015-02-13","open":125.92,"high":125.97,"low":125.91,"close":125.95,"adjusted_close":125.95,"volume":11196},{"date":"2015-02-12","open":125.91,"high":125.96,"low":125.88,"close":125.93,"adjusted_close":125.93,"volume":2955},{"date":"2015-02-11","open":125.9,"high":125.95,"low":125.9,"close":125.93,"adjusted_close":125.93,"volume":6552},{"date":"2015-02-10","open":125.88,"high":125.96,"low":125.88,"close":125.93,"adjusted_close":125.93,"volume":10154},{"date":"2015-02-09","open":125.95,"high":125.95,"low":125.89,"close":125.92,"adjusted_close":125.92,"volume":3267},{"date":"2015-02-06","open":125.94,"high":125.99,"low":125.93,"close":125.95,"adjusted_close":125.95,"volume":3220},{"date":"2015-02-05","open":125.7,"high":125.97,"low":125.16,"close":125.94,"adjusted_close":125.94,"volume":1464},{"date":"2015-02-04","open":125.89,"high":125.99,"low":125.89,"close":125.94,"adjusted_close":125.94,"volume":2897},{"date":"2015-02-03","open":125.7,"high":125.96,"low":125.7,"close":125.92,"adjusted_close":125.92,"volume":1847},{"date":"2015-02-02","open":125.85,"high":125.94,"low":125.84,"close":125.92,"adjusted_close":125.92,"volume":7835},{"date":"2015-01-30","open":125.81,"high":125.9,"low":125.81,"close":125.86,"adjusted_close":125.86,"volume":10729},{"date":"2015-01-29","open":125.85,"high":125.88,"low":125.78,"close":125.85,"adjusted_close":125.85,"volume":5690},{"date":"2015-01-28","open":125.84,"high":125.85,"low":125.76,"close":125.83,"adjusted_close":125.83,"volume":38199},{"date":"2015-01-27","open":125.89,"high":125.89,"low":125.79,"close":125.84,"adjusted_close":125.84,"volume":3134},{"date":"2015-01-26","open":125.86,"high":125.9,"low":125.82,"close":125.86,"adjusted_close":125.86,"volume":3412},{"date":"2015-01-23","open":125.97,"high":125.97,"low":125.88,"close":125.88,"adjusted_close":125.88,"volume":5270},{"date":"2015-01-22","open":125.78,"high":125.94,"low":125.65,"close":125.89,"adjusted_close":125.89,"volume":2910},{"date":"2015-01-21","open":125.8,"high":125.8,"low":125.72,"close":125.78,"adjusted_close":125.78,"volume":1511},{"date":"2015-01-20","open":125.79,"high":125.84,"low":125.79,"close":125.81,"adjusted_close":125.81,"volume":7434},{"date":"2015-01-19","open":126,"high":126.84,"low":125.8,"close":125.85,"adjusted_close":125.85,"volume":1235},{"date":"2015-01-16","open":125.74,"high":125.83,"low":125.74,"close":125.81,"adjusted_close":125.81,"volume":1366},{"date":"2015-01-15","open":125.71,"high":125.81,"low":125.66,"close":125.74,"adjusted_close":125.74,"volume":25803},{"date":"2015-01-14","open":125.72,"high":125.74,"low":125.67,"close":125.69,"adjusted_close":125.69,"volume":2297},{"date":"2015-01-13","open":125.68,"high":125.68,"low":125.68,"close":125.68,"adjusted_close":125.68,"volume":0},{"date":"2015-01-12","open":125.62,"high":125.71,"low":125.59,"close":125.68,"adjusted_close":125.68,"volume":1420},{"date":"2015-01-09","open":125.63,"high":125.69,"low":125.63,"close":125.65,"adjusted_close":125.65,"volume":1397},{"date":"2015-01-08","open":124.99,"high":125.68,"low":124.99,"close":125.65,"adjusted_close":125.65,"volume":3735},{"date":"2015-01-07","open":125.62,"high":125.71,"low":125.6,"close":125.64,"adjusted_close":125.64,"volume":4971},{"date":"2015-01-06","open":125.69,"high":125.7,"low":125.65,"close":125.67,"adjusted_close":125.67,"volume":655},{"date":"2015-01-05","open":125.77,"high":125.77,"low":125.69,"close":125.72,"adjusted_close":125.72,"volume":4571},{"date":"2015-01-02","open":125.76,"high":125.8,"low":125.7,"close":125.77,"adjusted_close":125.77,"volume":1912},{"date":"2015-01-01","open":125.65,"high":125.65,"low":125.65,"close":125.65,"adjusted_close":125.65,"volume":0},{"date":"2014-12-31","open":125.65,"high":125.65,"low":125.65,"close":125.65,"adjusted_close":125.65,"volume":0},{"date":"2014-12-30","open":125.63,"high":125.67,"low":125.58,"close":125.65,"adjusted_close":125.65,"volume":9875},{"date":"2014-12-29","open":125.54,"high":125.64,"low":125.52,"close":125.63,"adjusted_close":125.63,"volume":8663},{"date":"2014-12-26","open":125.58,"high":125.58,"low":125.58,"close":125.58,"adjusted_close":125.58,"volume":0},{"date":"2014-12-25","open":125.58,"high":125.58,"low":125.58,"close":125.58,"adjusted_close":125.58,"volume":0},{"date":"2014-12-24","open":125.58,"high":125.58,"low":125.58,"close":125.58,"adjusted_close":125.58,"volume":0},{"date":"2014-12-23","open":125.6,"high":125.63,"low":125.55,"close":125.58,"adjusted_close":125.58,"volume":7203},{"date":"2014-12-22","open":125.59,"high":125.61,"low":125.54,"close":125.59,"adjusted_close":125.59,"volume":15526},{"date":"2014-12-19","open":125.47,"high":125.56,"low":125.47,"close":125.56,"adjusted_close":125.56,"volume":8261},{"date":"2014-12-18","open":125.49,"high":125.56,"low":125.49,"close":125.53,"adjusted_close":125.53,"volume":7713},{"date":"2014-12-17","open":125.41,"high":125.49,"low":125.41,"close":125.47,"adjusted_close":125.47,"volume":8008},{"date":"2014-12-16","open":125.41,"high":125.47,"low":125.39,"close":125.42,"adjusted_close":125.42,"volume":2392},{"date":"2014-12-15","open":125.33,"high":125.48,"low":125.32,"close":125.48,"adjusted_close":125.48,"volume":31417},{"date":"2014-12-12","open":125.18,"high":125.5,"low":125.17,"close":125.43,"adjusted_close":125.43,"volume":5926},{"date":"2014-12-11","open":125.14,"high":125.51,"low":125.14,"close":125.47,"adjusted_close":125.47,"volume":3161},{"date":"2014-12-10","open":125.47,"high":125.49,"low":125.43,"close":125.45,"adjusted_close":125.45,"volume":267},{"date":"2014-12-09","open":125.58,"high":125.58,"low":125.48,"close":125.51,"adjusted_close":125.51,"volume":2586},{"date":"2014-12-08","open":125.5,"high":125.6,"low":125.46,"close":125.55,"adjusted_close":125.55,"volume":640},{"date":"2014-12-05","open":125.58,"high":125.58,"low":125.52,"close":125.55,"adjusted_close":125.55,"volume":1343},{"date":"2014-12-04","open":125.62,"high":125.62,"low":125.34,"close":125.53,"adjusted_close":125.53,"volume":3868},{"date":"2014-12-03","open":125.59,"high":125.62,"low":125.52,"close":125.57,"adjusted_close":125.57,"volume":1369},{"date":"2014-12-02","open":125.48,"high":125.57,"low":125.48,"close":125.54,"adjusted_close":125.54,"volume":2809},{"date":"2014-12-01","open":125.52,"high":125.58,"low":125.49,"close":125.51,"adjusted_close":125.51,"volume":9535},{"date":"2014-11-28","open":125.6,"high":125.6,"low":125.53,"close":125.55,"adjusted_close":125.55,"volume":862},{"date":"2014-11-27","open":125.5,"high":125.63,"low":125.1,"close":125.58,"adjusted_close":125.58,"volume":2112},{"date":"2014-11-26","open":125.59,"high":125.59,"low":125.54,"close":125.57,"adjusted_close":125.57,"volume":3151},{"date":"2014-11-25","open":125.56,"high":125.61,"low":125.54,"close":125.59,"adjusted_close":125.59,"volume":3689},{"date":"2014-11-24","open":125.51,"high":125.62,"low":125.51,"close":125.56,"adjusted_close":125.56,"volume":8174},{"date":"2014-11-21","open":125.44,"high":125.54,"low":125.44,"close":125.53,"adjusted_close":125.53,"volume":1712},{"date":"2014-11-20","open":125.46,"high":125.46,"low":125.4,"close":125.44,"adjusted_close":125.44,"volume":2239},{"date":"2014-11-19","open":125.44,"high":125.48,"low":125.38,"close":125.41,"adjusted_close":125.41,"volume":2231},{"date":"2014-11-18","open":125.44,"high":125.51,"low":125.44,"close":125.47,"adjusted_close":125.47,"volume":372},{"date":"2014-11-17","open":125.45,"high":125.49,"low":125.42,"close":125.47,"adjusted_close":125.47,"volume":28366},{"date":"2014-11-14","open":125.52,"high":125.52,"low":125.45,"close":125.47,"adjusted_close":125.47,"volume":11678},{"date":"2014-11-13","open":125.45,"high":125.52,"low":125.43,"close":125.47,"adjusted_close":125.47,"volume":2198},{"date":"2014-11-12","open":125.5,"high":125.54,"low":125.46,"close":125.48,"adjusted_close":125.48,"volume":5952},{"date":"2014-11-11","open":125.5,"high":125.53,"low":125.43,"close":125.5,"adjusted_close":125.5,"volume":1902},{"date":"2014-11-10","open":125.26,"high":125.48,"low":125.26,"close":125.46,"adjusted_close":125.46,"volume":3917},{"date":"2014-11-07","open":125.4,"high":125.48,"low":125.39,"close":125.46,"adjusted_close":125.46,"volume":8138},{"date":"2014-11-06","open":125.39,"high":125.39,"low":125.38,"close":125.44,"adjusted_close":125.44,"volume":190},{"date":"2014-11-05","open":125.33,"high":125.43,"low":125.33,"close":125.39,"adjusted_close":125.39,"volume":1412},{"date":"2014-11-04","open":125.43,"high":125.45,"low":125.37,"close":125.39,"adjusted_close":125.39,"volume":2305},{"date":"2014-11-03","open":125.46,"high":125.46,"low":125.36,"close":125.37,"adjusted_close":125.37,"volume":5132},{"date":"2014-10-31","open":125.42,"high":125.44,"low":125.34,"close":125.37,"adjusted_close":125.37,"volume":1734},{"date":"2014-10-30","open":125.35,"high":125.37,"low":125.3,"close":125.34,"adjusted_close":125.34,"volume":15038},{"date":"2014-10-29","open":125.55,"high":125.55,"low":125.3,"close":125.33,"adjusted_close":125.33,"volume":2371},{"date":"2014-10-28","open":125.35,"high":125.37,"low":125.3,"close":125.35,"adjusted_close":125.35,"volume":2218},{"date":"2014-10-27","open":125.37,"high":125.39,"low":125.35,"close":125.36,"adjusted_close":125.36,"volume":2240},{"date":"2014-10-24","open":125.41,"high":125.42,"low":125.3,"close":125.36,"adjusted_close":125.36,"volume":7331},{"date":"2014-10-23","open":125.35,"high":125.35,"low":125.29,"close":125.35,"adjusted_close":125.35,"volume":168},{"date":"2014-10-22","open":125.32,"high":125.39,"low":125.31,"close":125.37,"adjusted_close":125.37,"volume":3191},{"date":"2014-10-21","open":125.27,"high":125.38,"low":125.22,"close":125.33,"adjusted_close":125.33,"volume":3558},{"date":"2014-10-20","open":125.34,"high":125.38,"low":125.26,"close":125.3,"adjusted_close":125.3,"volume":5849},{"date":"2014-10-17","open":125.2,"high":125.32,"low":125.2,"close":125.34,"adjusted_close":125.34,"volume":28881},{"date":"2014-10-16","open":125.37,"high":125.37,"low":125.01,"close":125.22,"adjusted_close":125.22,"volume":3426},{"date":"2014-10-15","open":125.53,"high":125.6,"low":125.43,"close":125.48,"adjusted_close":125.48,"volume":6980},{"date":"2014-10-14","open":125.4,"high":125.58,"low":125.39,"close":125.55,"adjusted_close":125.55,"volume":11666},{"date":"2014-10-13","open":124.69,"high":125.55,"low":124.69,"close":125.53,"adjusted_close":125.53,"volume":2692},{"date":"2014-10-10","open":125.5,"high":125.57,"low":125.48,"close":125.54,"adjusted_close":125.54,"volume":2591},{"date":"2014-10-09","open":125.58,"high":125.61,"low":125.51,"close":125.56,"adjusted_close":125.56,"volume":2309},{"date":"2014-10-08","open":125.52,"high":125.58,"low":125.48,"close":125.53,"adjusted_close":125.53,"volume":1906},{"date":"2014-10-07","open":125.61,"high":125.62,"low":125.5,"close":125.55,"adjusted_close":125.55,"volume":1330},{"date":"2014-10-06","open":125.66,"high":125.67,"low":125.58,"close":125.64,"adjusted_close":125.64,"volume":1787},{"date":"2014-10-03","open":126.13,"high":126.14,"low":125.56,"close":125.59,"adjusted_close":125.59,"volume":2738},{"date":"2014-10-02","open":125.71,"high":125.71,"low":125.66,"close":125.68,"adjusted_close":125.68,"volume":1153},{"date":"2014-10-01","open":125.69,"high":125.71,"low":125.63,"close":125.69,"adjusted_close":125.69,"volume":2581},{"date":"2014-09-30","open":125.65,"high":125.66,"low":125.55,"close":125.64,"adjusted_close":125.64,"volume":205},{"date":"2014-09-29","open":125.41,"high":125.63,"low":125.41,"close":125.6,"adjusted_close":125.6,"volume":2425},{"date":"2014-09-26","open":125.58,"high":125.68,"low":125.58,"close":125.63,"adjusted_close":125.63,"volume":5634},{"date":"2014-09-25","open":125.65,"high":125.67,"low":125.58,"close":125.62,"adjusted_close":125.62,"volume":6640},{"date":"2014-09-24","open":125.62,"high":125.65,"low":125.61,"close":125.64,"adjusted_close":125.64,"volume":1514},{"date":"2014-09-23","open":126,"high":126.12,"low":125.55,"close":125.61,"adjusted_close":125.61,"volume":1103},{"date":"2014-09-22","open":125.38,"high":125.68,"low":124,"close":125.64,"adjusted_close":125.64,"volume":844},{"date":"2014-09-19","open":125.63,"high":125.67,"low":125.56,"close":125.64,"adjusted_close":125.64,"volume":1356},{"date":"2014-09-18","open":125.64,"high":125.64,"low":125.54,"close":125.54,"adjusted_close":125.54,"volume":1121},{"date":"2014-09-17","open":125.53,"high":125.65,"low":125.52,"close":125.62,"adjusted_close":125.62,"volume":3384},{"date":"2014-09-16","open":125.53,"high":125.6,"low":125.53,"close":125.56,"adjusted_close":125.56,"volume":1644},{"date":"2014-09-15","open":125.53,"high":125.61,"low":125.52,"close":125.58,"adjusted_close":125.58,"volume":1937},{"date":"2014-09-12","open":125.55,"high":125.63,"low":125.49,"close":125.58,"adjusted_close":125.58,"volume":2201},{"date":"2014-09-11","open":125.62,"high":125.7,"low":125.58,"close":125.6,"adjusted_close":125.6,"volume":1234},{"date":"2014-09-10","open":125.69,"high":125.69,"low":125.57,"close":125.59,"adjusted_close":125.59,"volume":893},{"date":"2014-09-09","open":125.74,"high":125.74,"low":125.61,"close":125.61,"adjusted_close":125.61,"volume":666},{"date":"2014-09-08","open":125.75,"high":125.8,"low":125.7,"close":125.75,"adjusted_close":125.75,"volume":3820},{"date":"2014-09-05","open":125.76,"high":125.81,"low":125.73,"close":125.8,"adjusted_close":125.8,"volume":805},{"date":"2014-09-04","open":125.56,"high":125.77,"low":125.49,"close":125.77,"adjusted_close":125.77,"volume":4267},{"date":"2014-09-03","open":125.57,"high":125.58,"low":125.55,"close":125.56,"adjusted_close":125.56,"volume":969},{"date":"2014-09-02","open":125.58,"high":125.59,"low":125.5,"close":125.52,"adjusted_close":125.52,"volume":1224},{"date":"2014-09-01","open":125.79,"high":125.79,"low":125.54,"close":125.61,"adjusted_close":125.61,"volume":154},{"date":"2014-08-29","open":125.53,"high":125.56,"low":125.49,"close":125.56,"adjusted_close":125.56,"volume":513},{"date":"2014-08-28","open":125.53,"high":125.55,"low":125.47,"close":125.55,"adjusted_close":125.55,"volume":447},{"date":"2014-08-27","open":125.6,"high":125.65,"low":125.56,"close":125.56,"adjusted_close":125.56,"volume":1294},{"date":"2014-08-26","open":125.31,"high":125.68,"low":125.31,"close":125.6,"adjusted_close":125.6,"volume":365},{"date":"2014-08-25","open":125.5,"high":125.7,"low":125.5,"close":125.7,"adjusted_close":125.7,"volume":336},{"date":"2014-08-22","open":125.49,"high":125.57,"low":125.48,"close":125.51,"adjusted_close":125.51,"volume":242},{"date":"2014-08-21","open":125.49,"high":125.53,"low":125.46,"close":125.48,"adjusted_close":125.48,"volume":430},{"date":"2014-08-20","open":125.52,"high":125.52,"low":125.45,"close":125.47,"adjusted_close":125.47,"volume":496},{"date":"2014-08-19","open":125.49,"high":125.49,"low":125.43,"close":125.45,"adjusted_close":125.45,"volume":5348},{"date":"2014-08-18","open":126.08,"high":126.08,"low":125.47,"close":125.47,"adjusted_close":125.47,"volume":384},{"date":"2014-08-15","open":125.42,"high":125.42,"low":125.42,"close":125.42,"adjusted_close":125.42,"volume":0},{"date":"2014-08-14","open":125.48,"high":125.48,"low":125.41,"close":125.42,"adjusted_close":125.42,"volume":1676},{"date":"2014-08-13","open":125.42,"high":125.46,"low":125.35,"close":125.46,"adjusted_close":125.46,"volume":2103},{"date":"2014-08-12","open":125.4,"high":125.44,"low":125.36,"close":125.44,"adjusted_close":125.44,"volume":826},{"date":"2014-08-11","open":125.4,"high":125.4,"low":125.3,"close":125.4,"adjusted_close":125.4,"volume":2365},{"date":"2014-08-08","open":125.2,"high":125.35,"low":125.2,"close":125.34,"adjusted_close":125.34,"volume":12070},{"date":"2014-08-07","open":125.24,"high":125.34,"low":125.24,"close":125.31,"adjusted_close":125.31,"volume":869},{"date":"2014-08-06","open":125.25,"high":125.31,"low":125.25,"close":125.3,"adjusted_close":125.3,"volume":1018},{"date":"2014-08-05","open":125.35,"high":125.35,"low":125.23,"close":125.31,"adjusted_close":125.31,"volume":2736},{"date":"2014-08-04","open":125.27,"high":125.35,"low":125.27,"close":125.27,"adjusted_close":125.27,"volume":469},{"date":"2014-08-01","open":125.25,"high":125.3,"low":125.2,"close":125.3,"adjusted_close":125.3,"volume":3724},{"date":"2014-07-31","open":125.29,"high":125.31,"low":125.23,"close":125.3,"adjusted_close":125.3,"volume":4951},{"date":"2014-07-30","open":125.4,"high":125.4,"low":125.28,"close":125.3,"adjusted_close":125.3,"volume":417},{"date":"2014-07-29","open":125.34,"high":125.36,"low":125.27,"close":125.34,"adjusted_close":125.34,"volume":2579},{"date":"2014-07-28","open":125.32,"high":125.32,"low":125.25,"close":125.26,"adjusted_close":125.26,"volume":2186},{"date":"2014-07-25","open":125.2,"high":125.32,"low":125.2,"close":125.32,"adjusted_close":125.32,"volume":939},{"date":"2014-07-24","open":125.26,"high":125.27,"low":125.19,"close":125.27,"adjusted_close":125.27,"volume":2558},{"date":"2014-07-23","open":125.22,"high":125.28,"low":125.2,"close":125.21,"adjusted_close":125.21,"volume":470},{"date":"2014-07-22","open":125.27,"high":126,"low":125.19,"close":125.22,"adjusted_close":125.22,"volume":587},{"date":"2014-07-21","open":125.22,"high":125.31,"low":125.21,"close":125.29,"adjusted_close":125.29,"volume":1869},{"date":"2014-07-18","open":125.15,"high":125.26,"low":125.15,"close":125.26,"adjusted_close":125.26,"volume":4735},{"date":"2014-07-17","open":125.2,"high":125.26,"low":125.2,"close":125.26,"adjusted_close":125.26,"volume":4699},{"date":"2014-07-16","open":125.21,"high":125.23,"low":125.15,"close":125.16,"adjusted_close":125.16,"volume":1483},{"date":"2014-07-15","open":125.16,"high":125.19,"low":125.12,"close":125.13,"adjusted_close":125.13,"volume":771},{"date":"2014-07-14","open":125.07,"high":125.16,"low":125.06,"close":125.16,"adjusted_close":125.16,"volume":1494},{"date":"2014-07-11","open":125.14,"high":125.18,"low":125.09,"close":125.11,"adjusted_close":125.11,"volume":1704},{"date":"2014-07-10","open":125.11,"high":125.18,"low":125.09,"close":125.18,"adjusted_close":125.18,"volume":2556},{"date":"2014-07-09","open":125.13,"high":125.19,"low":125.12,"close":125.19,"adjusted_close":125.19,"volume":272},{"date":"2014-07-08","open":125.22,"high":125.22,"low":125.14,"close":125.22,"adjusted_close":125.22,"volume":3595},{"date":"2014-07-07","open":125.22,"high":125.23,"low":125.16,"close":125.23,"adjusted_close":125.23,"volume":1338},{"date":"2014-07-04","open":125.17,"high":125.25,"low":125.17,"close":125.24,"adjusted_close":125.24,"volume":2945},{"date":"2014-07-03","open":125.03,"high":125.19,"low":125.03,"close":125.19,"adjusted_close":125.19,"volume":1319},{"date":"2014-07-02","open":125.16,"high":125.17,"low":125.08,"close":125.15,"adjusted_close":125.15,"volume":1610},{"date":"2014-07-01","open":125.13,"high":125.16,"low":125.07,"close":125.07,"adjusted_close":125.07,"volume":877},{"date":"2014-06-30","open":125.05,"high":125.12,"low":125.04,"close":125.05,"adjusted_close":125.05,"volume":3282},{"date":"2014-06-27","open":125.12,"high":125.13,"low":124.97,"close":125.13,"adjusted_close":125.13,"volume":2098},{"date":"2014-06-26","open":125.05,"high":125.13,"low":125.04,"close":125.13,"adjusted_close":125.13,"volume":8150},{"date":"2014-06-25","open":125.07,"high":125.12,"low":125.01,"close":125.04,"adjusted_close":125.04,"volume":1467},{"date":"2014-06-24","open":125.04,"high":125.08,"low":124.98,"close":125.01,"adjusted_close":125.01,"volume":7442},{"date":"2014-06-23","open":126.24,"high":126.24,"low":124.92,"close":124.96,"adjusted_close":124.96,"volume":4083},{"date":"2014-06-20","open":125.02,"high":125.02,"low":124.9,"close":124.93,"adjusted_close":124.93,"volume":10601},{"date":"2014-06-19","open":125.02,"high":125.05,"low":124.95,"close":125,"adjusted_close":125,"volume":7440},{"date":"2014-06-18","open":125.04,"high":125.04,"low":124.9,"close":124.9,"adjusted_close":124.9,"volume":1614},{"date":"2014-06-17","open":125.06,"high":125.06,"low":124.9,"close":124.95,"adjusted_close":124.95,"volume":10195},{"date":"2014-06-16","open":125.01,"high":125.11,"low":125.01,"close":125.05,"adjusted_close":125.05,"volume":6050},{"date":"2014-06-13","open":124.61,"high":125.08,"low":124.61,"close":125.01,"adjusted_close":125.01,"volume":1527},{"date":"2014-06-12","open":124.98,"high":125.06,"low":124.92,"close":125.03,"adjusted_close":125.03,"volume":7385},{"date":"2014-06-11","open":124.61,"high":124.99,"low":124.61,"close":124.99,"adjusted_close":124.99,"volume":4594},{"date":"2014-06-10","open":124.99,"high":125.07,"low":124.96,"close":124.98,"adjusted_close":124.98,"volume":7907},{"date":"2014-06-09","open":125.05,"high":125.09,"low":125.02,"close":125.08,"adjusted_close":125.08,"volume":1832},{"date":"2014-06-06","open":124.9,"high":125.84,"low":124.9,"close":125.09,"adjusted_close":125.09,"volume":6555},{"date":"2014-06-05","open":124.78,"high":124.9,"low":124.78,"close":124.9,"adjusted_close":124.9,"volume":1241},{"date":"2014-06-04","open":124.82,"high":124.85,"low":124.73,"close":124.81,"adjusted_close":124.81,"volume":14457},{"date":"2014-06-03","open":124.77,"high":124.83,"low":124.73,"close":124.8,"adjusted_close":124.8,"volume":1348},{"date":"2014-06-02","open":124.8,"high":124.85,"low":124.76,"close":124.78,"adjusted_close":124.78,"volume":808},{"date":"2014-05-30","open":124.78,"high":124.8,"low":124.72,"close":124.74,"adjusted_close":124.74,"volume":1217},{"date":"2014-05-29","open":124.84,"high":124.84,"low":124.77,"close":124.82,"adjusted_close":124.82,"volume":240},{"date":"2014-05-28","open":124.79,"high":124.85,"low":124.77,"close":124.85,"adjusted_close":124.85,"volume":2234},{"date":"2014-05-27","open":123.68,"high":124.83,"low":123.68,"close":124.8,"adjusted_close":124.8,"volume":843},{"date":"2014-05-26","open":124.61,"high":125,"low":123,"close":125,"adjusted_close":125,"volume":6431},{"date":"2014-05-23","open":124.44,"high":124.71,"low":124.27,"close":124.71,"adjusted_close":124.71,"volume":1065},{"date":"2014-05-22","open":124.63,"high":124.64,"low":124.56,"close":124.61,"adjusted_close":124.61,"volume":6674},{"date":"2014-05-21","open":124.46,"high":124.63,"low":124.46,"close":124.63,"adjusted_close":124.63,"volume":5494},{"date":"2014-05-20","open":124.66,"high":124.67,"low":124.51,"close":124.51,"adjusted_close":124.51,"volume":2336},{"date":"2014-05-19","open":124.93,"high":124.93,"low":124.6,"close":124.65,"adjusted_close":124.65,"volume":2814},{"date":"2014-05-16","open":124.62,"high":124.72,"low":124.58,"close":124.71,"adjusted_close":124.71,"volume":21090},{"date":"2014-05-15","open":124.68,"high":124.76,"low":124.68,"close":124.7,"adjusted_close":124.7,"volume":2387},{"date":"2014-05-14","open":124.62,"high":124.74,"low":124.62,"close":124.66,"adjusted_close":124.66,"volume":8693},{"date":"2014-05-13","open":124.62,"high":124.7,"low":124.57,"close":124.66,"adjusted_close":124.66,"volume":1837},{"date":"2014-05-12","open":124.68,"high":124.68,"low":124.56,"close":124.58,"adjusted_close":124.58,"volume":2163},{"date":"2014-05-09","open":124.76,"high":124.76,"low":124.62,"close":124.7,"adjusted_close":124.7,"volume":3630},{"date":"2014-05-08","open":124.56,"high":124.64,"low":124.54,"close":124.63,"adjusted_close":124.63,"volume":842},{"date":"2014-05-07","open":124.62,"high":124.69,"low":124.56,"close":124.56,"adjusted_close":124.56,"volume":994},{"date":"2014-05-06","open":124.58,"high":124.66,"low":124.58,"close":124.65,"adjusted_close":124.65,"volume":1032},{"date":"2014-05-05","open":124.65,"high":124.67,"low":124.59,"close":124.59,"adjusted_close":124.59,"volume":911},{"date":"2014-05-02","open":124.45,"high":124.64,"low":124.44,"close":124.57,"adjusted_close":124.57,"volume":1158},{"date":"2014-05-01","open":124.57,"high":124.57,"low":124.57,"close":124.57,"adjusted_close":124.57,"volume":0},{"date":"2014-04-30","open":124.53,"high":124.57,"low":124.5,"close":124.57,"adjusted_close":124.57,"volume":1101},{"date":"2014-04-29","open":124.53,"high":124.56,"low":124.45,"close":124.52,"adjusted_close":124.52,"volume":2070},{"date":"2014-04-28","open":124.52,"high":124.55,"low":124.52,"close":124.54,"adjusted_close":124.54,"volume":737},{"date":"2014-04-25","open":124.52,"high":124.54,"low":124.52,"close":124.52,"adjusted_close":124.52,"volume":199},{"date":"2014-04-24","open":124.52,"high":124.55,"low":124.52,"close":124.55,"adjusted_close":124.55,"volume":847},{"date":"2014-04-23","open":124.59,"high":124.61,"low":124.53,"close":124.56,"adjusted_close":124.56,"volume":2627},{"date":"2014-04-22","open":124.56,"high":124.58,"low":124.48,"close":124.52,"adjusted_close":124.52,"volume":1646},{"date":"2014-04-21","open":124.61,"high":124.61,"low":124.61,"close":124.61,"adjusted_close":124.61,"volume":0},{"date":"2014-04-18","open":124.61,"high":124.61,"low":124.61,"close":124.61,"adjusted_close":124.61,"volume":0},{"date":"2014-04-17","open":124.6,"high":124.62,"low":124.54,"close":124.61,"adjusted_close":124.61,"volume":8892},{"date":"2014-04-16","open":124.59,"high":124.66,"low":124.59,"close":124.66,"adjusted_close":124.66,"volume":1753},{"date":"2014-04-15","open":124.4,"high":124.67,"low":124.4,"close":124.67,"adjusted_close":124.67,"volume":6079},{"date":"2014-04-14","open":124.6,"high":124.6,"low":124.53,"close":124.54,"adjusted_close":124.54,"volume":929},{"date":"2014-04-11","open":124.56,"high":124.59,"low":124.51,"close":124.59,"adjusted_close":124.59,"volume":911},{"date":"2014-04-10","open":124.58,"high":124.64,"low":124.56,"close":124.64,"adjusted_close":124.64,"volume":3914},{"date":"2014-04-09","open":124.58,"high":124.58,"low":124.53,"close":124.53,"adjusted_close":124.53,"volume":2492},{"date":"2014-04-08","open":124.51,"high":124.62,"low":124.51,"close":124.61,"adjusted_close":124.61,"volume":38956},{"date":"2014-04-07","open":124.59,"high":124.65,"low":124.57,"close":124.63,"adjusted_close":124.63,"volume":7875},{"date":"2014-04-04","open":124.56,"high":124.64,"low":124.48,"close":124.61,"adjusted_close":124.61,"volume":2590},{"date":"2014-04-03","open":124.44,"high":124.53,"low":124.2,"close":124.47,"adjusted_close":124.47,"volume":8807},{"date":"2014-04-02","open":124.47,"high":124.48,"low":124.39,"close":124.4,"adjusted_close":124.4,"volume":4238},{"date":"2014-04-01","open":124.48,"high":124.5,"low":124.41,"close":124.41,"adjusted_close":124.41,"volume":4018},{"date":"2014-03-31","open":124.51,"high":124.51,"low":124.38,"close":124.41,"adjusted_close":124.41,"volume":10483},{"date":"2014-03-28","open":124.5,"high":124.52,"low":124.42,"close":124.5,"adjusted_close":124.5,"volume":1195},{"date":"2014-03-27","open":124.47,"high":124.47,"low":124.4,"close":124.43,"adjusted_close":124.43,"volume":5193},{"date":"2014-03-26","open":124.41,"high":124.43,"low":124.35,"close":124.43,"adjusted_close":124.43,"volume":1536},{"date":"2014-03-25","open":124.34,"high":124.34,"low":124.3,"close":124.31,"adjusted_close":124.31,"volume":6464},{"date":"2014-03-24","open":124.27,"high":124.34,"low":124.25,"close":124.28,"adjusted_close":124.28,"volume":8283},{"date":"2014-03-21","open":124.27,"high":124.36,"low":124.25,"close":124.27,"adjusted_close":124.27,"volume":1467},{"date":"2014-03-20","open":124.27,"high":124.35,"low":124.24,"close":124.24,"adjusted_close":124.24,"volume":2038},{"date":"2014-03-19","open":124.34,"high":124.43,"low":124.32,"close":124.32,"adjusted_close":124.32,"volume":1795},{"date":"2014-03-18","open":124.4,"high":124.41,"low":124.32,"close":124.41,"adjusted_close":124.41,"volume":5973},{"date":"2014-03-17","open":124.4,"high":124.41,"low":124.32,"close":124.32,"adjusted_close":124.32,"volume":5726},{"date":"2014-03-14","open":124.31,"high":124.42,"low":124.31,"close":124.33,"adjusted_close":124.33,"volume":5415},{"date":"2014-03-13","open":124.31,"high":124.4,"low":124.3,"close":124.33,"adjusted_close":124.33,"volume":7306},{"date":"2014-03-12","open":124.39,"high":124.4,"low":124.31,"close":124.39,"adjusted_close":124.39,"volume":4463},{"date":"2014-03-11","open":124.32,"high":124.4,"low":124.3,"close":124.3,"adjusted_close":124.3,"volume":6967},{"date":"2014-03-10","open":125.31,"high":125.31,"low":124.16,"close":124.31,"adjusted_close":124.31,"volume":4480},{"date":"2014-03-07","open":124.28,"high":124.34,"low":124.24,"close":124.28,"adjusted_close":124.28,"volume":11658},{"date":"2014-03-06","open":124.46,"high":124.46,"low":124.31,"close":124.31,"adjusted_close":124.31,"volume":5079},{"date":"2014-03-05","open":124.31,"high":124.46,"low":124.31,"close":124.46,"adjusted_close":124.46,"volume":5405},{"date":"2014-03-04","open":124.24,"high":124.4,"low":124.24,"close":124.4,"adjusted_close":124.4,"volume":3413},{"date":"2014-03-03","open":124.24,"high":124.34,"low":124.23,"close":124.33,"adjusted_close":124.33,"volume":10488},{"date":"2014-02-28","open":124.37,"high":124.37,"low":124.2,"close":124.21,"adjusted_close":124.21,"volume":15149},{"date":"2014-02-27","open":124.35,"high":124.38,"low":124.26,"close":124.27,"adjusted_close":124.27,"volume":4118},{"date":"2014-02-26","open":124.19,"high":124.32,"low":124.19,"close":124.32,"adjusted_close":124.32,"volume":1488},{"date":"2014-02-25","open":124.24,"high":124.27,"low":124.15,"close":124.27,"adjusted_close":124.27,"volume":6309},{"date":"2014-02-24","open":124.29,"high":124.29,"low":124.17,"close":124.17,"adjusted_close":124.17,"volume":1653},{"date":"2014-02-21","open":124.14,"high":124.28,"low":124.14,"close":124.28,"adjusted_close":124.28,"volume":1075},{"date":"2014-02-20","open":124.25,"high":124.25,"low":124.14,"close":124.15,"adjusted_close":124.15,"volume":476},{"date":"2014-02-19","open":124.27,"high":124.28,"low":124.19,"close":124.24,"adjusted_close":124.24,"volume":691},{"date":"2014-02-18","open":124.18,"high":124.27,"low":124.17,"close":124.22,"adjusted_close":124.22,"volume":2570},{"date":"2014-02-17","open":124.14,"high":124.17,"low":124.14,"close":124.17,"adjusted_close":124.17,"volume":3732},{"date":"2014-02-14","open":124.08,"high":124.22,"low":124.08,"close":124.17,"adjusted_close":124.17,"volume":1923},{"date":"2014-02-13","open":124.15,"high":124.17,"low":124.06,"close":124.09,"adjusted_close":124.09,"volume":4075},{"date":"2014-02-12","open":124.07,"high":124.13,"low":124.07,"close":124.12,"adjusted_close":124.12,"volume":3001},{"date":"2014-02-11","open":124.18,"high":124.18,"low":124.08,"close":124.12,"adjusted_close":124.12,"volume":1458},{"date":"2014-02-10","open":124.11,"high":124.2,"low":124.11,"close":124.11,"adjusted_close":124.11,"volume":983},{"date":"2014-02-07","open":124.22,"high":124.22,"low":124.06,"close":124.09,"adjusted_close":124.09,"volume":2587},{"date":"2014-02-06","open":124.12,"high":124.16,"low":124.02,"close":124.05,"adjusted_close":124.05,"volume":1987},{"date":"2014-02-05","open":124.15,"high":124.2,"low":124.11,"close":124.11,"adjusted_close":124.11,"volume":2218},{"date":"2014-02-04","open":124.14,"high":124.18,"low":124.14,"close":124.17,"adjusted_close":124.17,"volume":1248},{"date":"2014-02-03","open":124.16,"high":124.16,"low":124.07,"close":124.07,"adjusted_close":124.07,"volume":411},{"date":"2014-01-31","open":124.08,"high":124.14,"low":123.99,"close":124.14,"adjusted_close":124.14,"volume":1720},{"date":"2014-01-30","open":124.05,"high":124.09,"low":123.96,"close":124.09,"adjusted_close":124.09,"volume":3044},{"date":"2014-01-29","open":123.98,"high":124.05,"low":123.94,"close":124.04,"adjusted_close":124.04,"volume":6304},{"date":"2014-01-28","open":123.9,"high":124,"low":123.9,"close":123.92,"adjusted_close":123.92,"volume":817},{"date":"2014-01-27","open":123.7,"high":123.98,"low":123.7,"close":123.98,"adjusted_close":123.98,"volume":862},{"date":"2014-01-24","open":123.9,"high":124.01,"low":123.9,"close":123.9,"adjusted_close":123.9,"volume":2564},{"date":"2014-01-23","open":124,"high":124.1,"low":123.9,"close":123.96,"adjusted_close":123.96,"volume":6404},{"date":"2014-01-22","open":124,"high":124.03,"low":123.93,"close":123.99,"adjusted_close":123.99,"volume":2482},{"date":"2014-01-21","open":123.92,"high":124,"low":123.92,"close":124,"adjusted_close":124,"volume":1698},{"date":"2014-01-20","open":124.01,"high":124.01,"low":123.94,"close":124.01,"adjusted_close":124.01,"volume":1064},{"date":"2014-01-17","open":124.01,"high":124.01,"low":123.9,"close":123.92,"adjusted_close":123.92,"volume":1752},{"date":"2014-01-16","open":123.97,"high":123.99,"low":123.89,"close":123.99,"adjusted_close":123.99,"volume":342},{"date":"2014-01-15","open":123.91,"high":123.98,"low":123.89,"close":123.94,"adjusted_close":123.94,"volume":1705},{"date":"2014-01-14","open":123.98,"high":123.98,"low":123.9,"close":123.9,"adjusted_close":123.9,"volume":2753},{"date":"2014-01-13","open":123.9,"high":124,"low":123.9,"close":123.91,"adjusted_close":123.91,"volume":8080},{"date":"2014-01-10","open":123.97,"high":123.97,"low":123.88,"close":123.96,"adjusted_close":123.96,"volume":2014},{"date":"2014-01-09","open":123.84,"high":123.99,"low":123.84,"close":123.89,"adjusted_close":123.89,"volume":13254},{"date":"2014-01-08","open":123.85,"high":123.96,"low":123.85,"close":123.86,"adjusted_close":123.86,"volume":17764},{"date":"2014-01-07","open":123.82,"high":123.9,"low":123.82,"close":123.88,"adjusted_close":123.88,"volume":450},{"date":"2014-01-06","open":123.76,"high":123.9,"low":123.76,"close":123.9,"adjusted_close":123.9,"volume":164},{"date":"2014-01-03","open":123.76,"high":123.94,"low":122.19,"close":123.63,"adjusted_close":123.63,"volume":12598},{"date":"2014-01-02","open":124.66,"high":124.67,"low":123.7,"close":123.75,"adjusted_close":123.75,"volume":7854},{"date":"2014-01-01","open":123.63,"high":123.63,"low":123.63,"close":123.63,"adjusted_close":123.63,"volume":0},{"date":"2013-12-31","open":123.63,"high":123.63,"low":123.63,"close":123.63,"adjusted_close":123.63,"volume":0},{"date":"2013-12-30","open":123.57,"high":123.68,"low":123.57,"close":123.63,"adjusted_close":123.63,"volume":1708},{"date":"2013-12-27","open":123.55,"high":123.63,"low":122,"close":123.52,"adjusted_close":123.52,"volume":10325},{"date":"2013-12-26","open":123.64,"high":123.64,"low":123.64,"close":123.64,"adjusted_close":123.64,"volume":0},{"date":"2013-12-25","open":123.64,"high":123.64,"low":123.64,"close":123.64,"adjusted_close":123.64,"volume":0},{"date":"2013-12-24","open":123.64,"high":123.64,"low":123.64,"close":123.64,"adjusted_close":123.64,"volume":0},{"date":"2013-12-23","open":123.61,"high":123.67,"low":123.59,"close":123.64,"adjusted_close":123.64,"volume":12915},{"date":"2013-12-20","open":123.66,"high":123.69,"low":123.6,"close":123.6,"adjusted_close":123.6,"volume":1454},{"date":"2013-12-19","open":123.64,"high":123.71,"low":123.6,"close":123.64,"adjusted_close":123.64,"volume":5890},{"date":"2013-12-18","open":123.63,"high":123.69,"low":123.62,"close":123.64,"adjusted_close":123.64,"volume":708},{"date":"2013-12-17","open":123.59,"high":123.69,"low":123.59,"close":123.69,"adjusted_close":123.69,"volume":804},{"date":"2013-12-16","open":123.55,"high":123.69,"low":123.55,"close":123.61,"adjusted_close":123.61,"volume":1645},{"date":"2013-12-13","open":123.58,"high":123.68,"low":123.58,"close":123.61,"adjusted_close":123.61,"volume":31102},{"date":"2013-12-12","open":123.59,"high":123.69,"low":123.59,"close":123.65,"adjusted_close":123.65,"volume":6869},{"date":"2013-12-11","open":123.68,"high":123.74,"low":123.66,"close":123.71,"adjusted_close":123.71,"volume":3096},{"date":"2013-12-10","open":123.64,"high":123.73,"low":123.64,"close":123.66,"adjusted_close":123.66,"volume":11666},{"date":"2013-12-09","open":123.69,"high":123.69,"low":123.61,"close":123.63,"adjusted_close":123.63,"volume":1459},{"date":"2013-12-06","open":123.6,"high":123.68,"low":123.56,"close":123.68,"adjusted_close":123.68,"volume":5209},{"date":"2013-12-05","open":123.75,"high":123.75,"low":123.65,"close":123.66,"adjusted_close":123.66,"volume":2226},{"date":"2013-12-04","open":123.74,"high":123.77,"low":123.6,"close":123.7,"adjusted_close":123.7,"volume":5355},{"date":"2013-12-03","open":123.74,"high":123.79,"low":123.73,"close":123.74,"adjusted_close":123.74,"volume":565},{"date":"2013-12-02","open":123.8,"high":123.84,"low":123.74,"close":123.78,"adjusted_close":123.78,"volume":5643},{"date":"2013-11-29","open":123.78,"high":123.85,"low":123.77,"close":123.77,"adjusted_close":123.77,"volume":1636},{"date":"2013-11-28","open":123.8,"high":123.85,"low":123.75,"close":123.85,"adjusted_close":123.85,"volume":26600},{"date":"2013-11-27","open":123.87,"high":123.88,"low":123.82,"close":123.82,"adjusted_close":123.82,"volume":1963},{"date":"2013-11-26","open":123.79,"high":123.86,"low":123.78,"close":123.84,"adjusted_close":123.84,"volume":791},{"date":"2013-11-25","open":123.72,"high":123.84,"low":123.72,"close":123.76,"adjusted_close":123.76,"volume":7687},{"date":"2013-11-22","open":123.8,"high":123.82,"low":123.74,"close":123.74,"adjusted_close":123.74,"volume":1355},{"date":"2013-11-21","open":123.75,"high":123.82,"low":123.72,"close":123.77,"adjusted_close":123.77,"volume":1077},{"date":"2013-11-20","open":123.72,"high":123.8,"low":123.7,"close":123.76,"adjusted_close":123.76,"volume":4179},{"date":"2013-11-19","open":123.83,"high":123.83,"low":123.72,"close":123.72,"adjusted_close":123.72,"volume":7994},{"date":"2013-11-18","open":123.75,"high":123.83,"low":123.75,"close":123.83,"adjusted_close":123.83,"volume":2558},{"date":"2013-11-15","open":123.79,"high":123.82,"low":123.75,"close":123.81,"adjusted_close":123.81,"volume":2834},{"date":"2013-11-14","open":123.76,"high":123.82,"low":123.74,"close":123.76,"adjusted_close":123.76,"volume":2706},{"date":"2013-11-13","open":123.73,"high":123.79,"low":123.72,"close":123.76,"adjusted_close":123.76,"volume":398},{"date":"2013-11-12","open":123.76,"high":123.77,"low":123.7,"close":123.71,"adjusted_close":123.71,"volume":2433},{"date":"2013-11-11","open":123.79,"high":123.79,"low":123.72,"close":123.72,"adjusted_close":123.72,"volume":2712},{"date":"2013-11-08","open":123.71,"high":123.78,"low":123.7,"close":123.7,"adjusted_close":123.7,"volume":5967},{"date":"2013-11-07","open":123.6,"high":123.81,"low":123.58,"close":123.77,"adjusted_close":123.77,"volume":4532},{"date":"2013-11-06","open":123.67,"high":123.67,"low":123.59,"close":123.59,"adjusted_close":123.59,"volume":7181},{"date":"2013-11-05","open":123.65,"high":123.66,"low":123.54,"close":123.54,"adjusted_close":123.54,"volume":3725},{"date":"2013-11-04","open":123.64,"high":123.72,"low":123.64,"close":123.65,"adjusted_close":123.65,"volume":4538},{"date":"2013-11-01","open":123.69,"high":123.71,"low":123.64,"close":123.64,"adjusted_close":123.64,"volume":1379},{"date":"2013-10-31","open":123.53,"high":123.61,"low":123.49,"close":123.61,"adjusted_close":123.61,"volume":1189},{"date":"2013-10-30","open":123.47,"high":123.53,"low":123.43,"close":123.53,"adjusted_close":123.53,"volume":11399},{"date":"2013-10-29","open":123.89,"high":123.98,"low":123.4,"close":123.44,"adjusted_close":123.44,"volume":2827},{"date":"2013-10-28","open":123.37,"high":123.44,"low":123.37,"close":123.44,"adjusted_close":123.44,"volume":7889},{"date":"2013-10-25","open":123.41,"high":123.45,"low":123.37,"close":123.38,"adjusted_close":123.38,"volume":45205},{"date":"2013-10-24","open":123.48,"high":123.51,"low":123.41,"close":123.45,"adjusted_close":123.45,"volume":4884},{"date":"2013-10-23","open":123.55,"high":123.55,"low":123.47,"close":123.47,"adjusted_close":123.47,"volume":2088},{"date":"2013-10-22","open":123.39,"high":123.52,"low":123.39,"close":123.47,"adjusted_close":123.47,"volume":4372},{"date":"2013-10-21","open":123.47,"high":123.47,"low":123.38,"close":123.38,"adjusted_close":123.38,"volume":2209},{"date":"2013-10-18","open":123.36,"high":123.42,"low":123.36,"close":123.42,"adjusted_close":123.42,"volume":1332},{"date":"2013-10-17","open":123.36,"high":123.4,"low":123.33,"close":123.33,"adjusted_close":123.33,"volume":2040},{"date":"2013-10-16","open":123.33,"high":123.35,"low":123.27,"close":123.27,"adjusted_close":123.27,"volume":513},{"date":"2013-10-15","open":123.27,"high":123.33,"low":123.24,"close":123.3,"adjusted_close":123.3,"volume":717},{"date":"2013-10-14","open":123.34,"high":123.35,"low":123.24,"close":123.31,"adjusted_close":123.31,"volume":5547},{"date":"2013-10-11","open":123.24,"high":123.35,"low":123.24,"close":123.28,"adjusted_close":123.28,"volume":2712},{"date":"2013-10-10","open":123.22,"high":123.32,"low":123.22,"close":123.25,"adjusted_close":123.25,"volume":415},{"date":"2013-10-09","open":123.26,"high":123.33,"low":123.26,"close":123.31,"adjusted_close":123.31,"volume":2227},{"date":"2013-10-08","open":123.31,"high":123.34,"low":123.25,"close":123.32,"adjusted_close":123.32,"volume":2330},{"date":"2013-10-07","open":124.8,"high":124.8,"low":123.26,"close":123.26,"adjusted_close":123.26,"volume":7175},{"date":"2013-10-04","open":123.24,"high":123.34,"low":123.24,"close":123.27,"adjusted_close":123.27,"volume":4470},{"date":"2013-10-03","open":123.21,"high":123.31,"low":123.21,"close":123.31,"adjusted_close":123.31,"volume":4324},{"date":"2013-10-02","open":123.3,"high":123.31,"low":123.23,"close":123.24,"adjusted_close":123.24,"volume":11221},{"date":"2013-10-01","open":123.11,"high":123.25,"low":123.11,"close":123.25,"adjusted_close":123.25,"volume":28928},{"date":"2013-09-30","open":123.15,"high":123.15,"low":122.98,"close":123.14,"adjusted_close":123.14,"volume":5147},{"date":"2013-09-27","open":123.13,"high":123.15,"low":123.07,"close":123.15,"adjusted_close":123.15,"volume":6163},{"date":"2013-09-26","open":123.13,"high":123.17,"low":123.09,"close":123.12,"adjusted_close":123.12,"volume":8716},{"date":"2013-09-25","open":123.18,"high":123.21,"low":123.18,"close":123.21,"adjusted_close":123.21,"volume":7777},{"date":"2013-09-24","open":123.16,"high":123.19,"low":123.16,"close":123.18,"adjusted_close":123.18,"volume":587},{"date":"2013-09-23","open":123.8,"high":123.8,"low":123.09,"close":123.14,"adjusted_close":123.14,"volume":809},{"date":"2013-09-20","open":123.07,"high":123.13,"low":123.03,"close":123.03,"adjusted_close":123.03,"volume":1168},{"date":"2013-09-19","open":123.13,"high":123.13,"low":123.04,"close":123.13,"adjusted_close":123.13,"volume":21956},{"date":"2013-09-18","open":123,"high":123,"low":122.92,"close":122.92,"adjusted_close":122.92,"volume":3115},{"date":"2013-09-17","open":122.94,"high":123,"low":122.88,"close":123,"adjusted_close":123,"volume":2017},{"date":"2013-09-16","open":121.82,"high":122.96,"low":121.82,"close":122.96,"adjusted_close":122.96,"volume":4771},{"date":"2013-09-13","open":122,"high":122.91,"low":122,"close":122.9,"adjusted_close":122.9,"volume":26297},{"date":"2013-09-12","open":122.85,"high":122.91,"low":122.83,"close":122.91,"adjusted_close":122.91,"volume":2531},{"date":"2013-09-11","open":122.8,"high":122.88,"low":122.76,"close":122.88,"adjusted_close":122.88,"volume":3779},{"date":"2013-09-10","open":122.74,"high":122.83,"low":122.73,"close":122.73,"adjusted_close":122.73,"volume":1960},{"date":"2013-09-09","open":122.84,"high":122.86,"low":122.77,"close":122.85,"adjusted_close":122.85,"volume":3498},{"date":"2013-09-06","open":122.66,"high":122.82,"low":122.65,"close":122.82,"adjusted_close":122.82,"volume":883},{"date":"2013-09-05","open":122.98,"high":122.98,"low":122.67,"close":122.76,"adjusted_close":122.76,"volume":1657},{"date":"2013-09-04","open":122.81,"high":122.84,"low":122.8,"close":122.8,"adjusted_close":122.8,"volume":1319},{"date":"2013-09-03","open":122.91,"high":122.92,"low":122.83,"close":122.86,"adjusted_close":122.86,"volume":2120},{"date":"2013-09-02","open":122.77,"high":122.87,"low":122.77,"close":122.82,"adjusted_close":122.82,"volume":1890},{"date":"2013-08-30","open":122.85,"high":122.9,"low":122.82,"close":122.9,"adjusted_close":122.9,"volume":1113},{"date":"2013-08-29","open":122.86,"high":122.89,"low":122.82,"close":122.87,"adjusted_close":122.87,"volume":3817},{"date":"2013-08-28","open":122.8,"high":122.86,"low":122.79,"close":122.85,"adjusted_close":122.85,"volume":3120},{"date":"2013-08-27","open":122.86,"high":122.86,"low":122.8,"close":122.81,"adjusted_close":122.81,"volume":2417},{"date":"2013-08-26","open":123.8,"high":123.8,"low":122.77,"close":122.77,"adjusted_close":122.77,"volume":1985},{"date":"2013-08-23","open":122.87,"high":122.89,"low":122.67,"close":122.82,"adjusted_close":122.82,"volume":2116},{"date":"2013-08-22","open":122.84,"high":122.92,"low":122.79,"close":122.91,"adjusted_close":122.91,"volume":9555},{"date":"2013-08-21","open":122.92,"high":122.92,"low":122.82,"close":122.82,"adjusted_close":122.82,"volume":6699},{"date":"2013-08-20","open":122.91,"high":122.96,"low":122.91,"close":122.93,"adjusted_close":122.93,"volume":673},{"date":"2013-08-19","open":122.8,"high":122.97,"low":122.8,"close":122.94,"adjusted_close":122.94,"volume":746},{"date":"2013-08-16","open":122.99,"high":123,"low":122.9,"close":122.9,"adjusted_close":122.9,"volume":1367},{"date":"2013-08-15","open":122.93,"high":122.93,"low":122.93,"close":122.93,"adjusted_close":122.93,"volume":0},{"date":"2013-08-14","open":122.89,"high":122.99,"low":122.89,"close":122.93,"adjusted_close":122.93,"volume":800},{"date":"2013-08-13","open":122.97,"high":123.03,"low":122.87,"close":122.87,"adjusted_close":122.87,"volume":9175},{"date":"2013-08-12","open":122.97,"high":123.03,"low":122.96,"close":123.03,"adjusted_close":123.03,"volume":1308},{"date":"2013-08-09","open":122.96,"high":123.04,"low":122.96,"close":123.03,"adjusted_close":123.03,"volume":2006},{"date":"2013-08-08","open":122.95,"high":123,"low":122.89,"close":122.96,"adjusted_close":122.96,"volume":29868},{"date":"2013-08-07","open":123.15,"high":123.15,"low":122.86,"close":122.97,"adjusted_close":122.97,"volume":4525},{"date":"2013-08-06","open":122.65,"high":122.98,"low":122.65,"close":122.98,"adjusted_close":122.98,"volume":3938},{"date":"2013-08-05","open":122.95,"high":122.99,"low":122.89,"close":122.9,"adjusted_close":122.9,"volume":5519},{"date":"2013-08-02","open":122.84,"high":122.95,"low":122.84,"close":122.87,"adjusted_close":122.87,"volume":838},{"date":"2013-08-01","open":122.95,"high":122.97,"low":122.87,"close":122.88,"adjusted_close":122.88,"volume":3725},{"date":"2013-07-31","open":122.81,"high":122.84,"low":122.81,"close":122.83,"adjusted_close":122.83,"volume":346},{"date":"2013-07-30","open":122.83,"high":122.88,"low":122.81,"close":122.88,"adjusted_close":122.88,"volume":3318},{"date":"2013-07-29","open":122.84,"high":122.87,"low":122.81,"close":122.87,"adjusted_close":122.87,"volume":1424},{"date":"2013-07-26","open":122.87,"high":122.91,"low":122.8,"close":122.9,"adjusted_close":122.9,"volume":3264},{"date":"2013-07-25","open":122.85,"high":122.88,"low":122.85,"close":122.87,"adjusted_close":122.87,"volume":77},{"date":"2013-07-24","open":122.84,"high":122.9,"low":122.79,"close":122.79,"adjusted_close":122.79,"volume":1656},{"date":"2013-07-23","open":122.94,"high":122.94,"low":122.83,"close":122.89,"adjusted_close":122.89,"volume":140511},{"date":"2013-07-22","open":122.9,"high":122.96,"low":122.9,"close":122.92,"adjusted_close":122.92,"volume":776},{"date":"2013-07-19","open":122.97,"high":122.97,"low":122.88,"close":122.95,"adjusted_close":122.95,"volume":2508},{"date":"2013-07-18","open":122.81,"high":122.94,"low":122.81,"close":122.94,"adjusted_close":122.94,"volume":1595},{"date":"2013-07-17","open":122.85,"high":122.86,"low":122.78,"close":122.86,"adjusted_close":122.86,"volume":833},{"date":"2013-07-16","open":122.5,"high":123.1,"low":122.5,"close":122.86,"adjusted_close":122.86,"volume":22079},{"date":"2013-07-15","open":122.71,"high":122.82,"low":122.71,"close":122.73,"adjusted_close":122.73,"volume":1685},{"date":"2013-07-12","open":122.87,"high":122.88,"low":122.77,"close":122.77,"adjusted_close":122.77,"volume":6534},{"date":"2013-07-11","open":122.84,"high":122.84,"low":122.77,"close":122.82,"adjusted_close":122.82,"volume":2903},{"date":"2013-07-10","open":122.71,"high":122.95,"low":122.71,"close":122.89,"adjusted_close":122.89,"volume":2610},{"date":"2013-07-09","open":122.89,"high":122.98,"low":122.89,"close":122.98,"adjusted_close":122.98,"volume":1873},{"date":"2013-07-08","open":122.85,"high":122.98,"low":122.85,"close":122.98,"adjusted_close":122.98,"volume":2439},{"date":"2013-07-05","open":122.88,"high":122.93,"low":122.79,"close":122.84,"adjusted_close":122.84,"volume":5254},{"date":"2013-07-04","open":122.52,"high":122.88,"low":122.52,"close":122.84,"adjusted_close":122.84,"volume":2303},{"date":"2013-07-03","open":122.58,"high":122.6,"low":122.53,"close":122.6,"adjusted_close":122.6,"volume":12721},{"date":"2013-07-02","open":122.52,"high":122.66,"low":122.51,"close":122.58,"adjusted_close":122.58,"volume":3250},{"date":"2013-07-01","open":122.4,"high":122.56,"low":122.4,"close":122.51,"adjusted_close":122.51,"volume":12451},{"date":"2013-06-28","open":122.56,"high":122.56,"low":122.42,"close":122.42,"adjusted_close":122.42,"volume":109},{"date":"2013-06-27","open":122.38,"high":122.51,"low":122.37,"close":122.5,"adjusted_close":122.5,"volume":442},{"date":"2013-06-26","open":122.13,"high":122.28,"low":122.13,"close":122.25,"adjusted_close":122.25,"volume":3352},{"date":"2013-06-25","open":122.13,"high":122.16,"low":122,"close":122.09,"adjusted_close":122.09,"volume":5971},{"date":"2013-06-24","open":122.21,"high":122.22,"low":121.97,"close":122,"adjusted_close":122,"volume":2998},{"date":"2013-06-21","open":122.99,"high":122.99,"low":122.28,"close":122.34,"adjusted_close":122.34,"volume":24946},{"date":"2013-06-20","open":122.48,"high":122.48,"low":122.32,"close":122.37,"adjusted_close":122.37,"volume":1071},{"date":"2013-06-19","open":122.52,"high":122.67,"low":122.52,"close":122.67,"adjusted_close":122.67,"volume":1191},{"date":"2013-06-18","open":122.6,"high":122.64,"low":122.53,"close":122.59,"adjusted_close":122.59,"volume":5526},{"date":"2013-06-17","open":122.66,"high":122.68,"low":122.6,"close":122.65,"adjusted_close":122.65,"volume":5552},{"date":"2013-06-14","open":122.45,"high":122.66,"low":122.45,"close":122.61,"adjusted_close":122.61,"volume":4356},{"date":"2013-06-13","open":122.46,"high":122.6,"low":122.46,"close":122.59,"adjusted_close":122.59,"volume":21167},{"date":"2013-06-12","open":122.58,"high":122.6,"low":122.48,"close":122.57,"adjusted_close":122.57,"volume":6711},{"date":"2013-06-11","open":122.53,"high":122.54,"low":122.4,"close":122.54,"adjusted_close":122.54,"volume":12980},{"date":"2013-06-10","open":122.98,"high":122.99,"low":122.62,"close":122.62,"adjusted_close":122.62,"volume":2678},{"date":"2013-06-07","open":122.64,"high":122.72,"low":122.6,"close":122.69,"adjusted_close":122.69,"volume":1402},{"date":"2013-06-06","open":122.9,"high":122.91,"low":122.59,"close":122.59,"adjusted_close":122.59,"volume":1203},{"date":"2013-06-05","open":122.87,"high":122.92,"low":122.84,"close":122.84,"adjusted_close":122.84,"volume":2188},{"date":"2013-06-04","open":122.85,"high":122.9,"low":122.84,"close":122.85,"adjusted_close":122.85,"volume":9351},{"date":"2013-06-03","open":122.9,"high":122.9,"low":122.77,"close":122.82,"adjusted_close":122.82,"volume":2467},{"date":"2013-05-31","open":123.49,"high":124,"low":122.84,"close":122.85,"adjusted_close":122.85,"volume":3642},{"date":"2013-05-30","open":122.92,"high":122.97,"low":122.81,"close":122.97,"adjusted_close":122.97,"volume":3530},{"date":"2013-05-29","open":122.95,"high":122.98,"low":122.8,"close":122.8,"adjusted_close":122.8,"volume":4271},{"date":"2013-05-28","open":123.07,"high":123.1,"low":122.97,"close":122.97,"adjusted_close":122.97,"volume":3078},{"date":"2013-05-27","open":123,"high":123.05,"low":122.97,"close":122.99,"adjusted_close":122.99,"volume":3986},{"date":"2013-05-24","open":123.07,"high":123.11,"low":122.94,"close":122.94,"adjusted_close":122.94,"volume":3318},{"date":"2013-05-23","open":123.11,"high":123.11,"low":123.05,"close":123.07,"adjusted_close":123.07,"volume":753},{"date":"2013-05-22","open":123.16,"high":123.2,"low":123.16,"close":123.16,"adjusted_close":123.16,"volume":1747},{"date":"2013-05-21","open":123.17,"high":123.22,"low":123.12,"close":123.12,"adjusted_close":123.12,"volume":2117},{"date":"2013-05-20","open":123.26,"high":123.27,"low":123.19,"close":123.23,"adjusted_close":123.23,"volume":1147},{"date":"2013-05-17","open":123.15,"high":123.26,"low":123.15,"close":123.26,"adjusted_close":123.26,"volume":1709},{"date":"2013-05-16","open":123.04,"high":123.14,"low":123.04,"close":123.09,"adjusted_close":123.09,"volume":1232},{"date":"2013-05-15","open":123.03,"high":123.11,"low":122.96,"close":123.03,"adjusted_close":123.03,"volume":9245},{"date":"2013-05-14","open":123.05,"high":123.1,"low":122.99,"close":122.99,"adjusted_close":122.99,"volume":1833},{"date":"2013-05-13","open":123.09,"high":123.14,"low":123.05,"close":123.06,"adjusted_close":123.06,"volume":8452},{"date":"2013-05-10","open":123.16,"high":123.2,"low":123.09,"close":123.09,"adjusted_close":123.09,"volume":4152},{"date":"2013-05-09","open":123.24,"high":123.29,"low":123.17,"close":123.2,"adjusted_close":123.2,"volume":3172},{"date":"2013-05-08","open":123.17,"high":123.26,"low":123.14,"close":123.26,"adjusted_close":123.26,"volume":1840},{"date":"2013-05-07","open":123.17,"high":123.25,"low":123.17,"close":123.23,"adjusted_close":123.23,"volume":1378},{"date":"2013-05-06","open":123.23,"high":123.23,"low":123.17,"close":123.23,"adjusted_close":123.23,"volume":5079},{"date":"2013-05-03","open":123.3,"high":123.34,"low":122.62,"close":123.26,"adjusted_close":123.26,"volume":1677},{"date":"2013-05-02","open":123.18,"high":123.23,"low":123.07,"close":123.17,"adjusted_close":123.17,"volume":5082},{"date":"2013-05-01","open":123.14,"high":123.14,"low":123.14,"close":123.14,"adjusted_close":123.14,"volume":0},{"date":"2013-04-30","open":123.07,"high":123.16,"low":123.05,"close":123.14,"adjusted_close":123.14,"volume":3498},{"date":"2013-04-29","open":123.9,"high":123.9,"low":122.87,"close":123.03,"adjusted_close":123.03,"volume":1813},{"date":"2013-04-26","open":122.82,"high":122.95,"low":122.82,"close":122.9,"adjusted_close":122.9,"volume":1121},{"date":"2013-04-25","open":122.87,"high":122.87,"low":122.84,"close":122.84,"adjusted_close":122.84,"volume":73},{"date":"2013-04-24","open":122.93,"high":122.96,"low":122.9,"close":122.91,"adjusted_close":122.91,"volume":6620},{"date":"2013-04-23","open":122.97,"high":123.02,"low":122.91,"close":122.93,"adjusted_close":122.93,"volume":4400},{"date":"2013-04-22","open":122.84,"high":122.93,"low":122.79,"close":122.93,"adjusted_close":122.93,"volume":3145},{"date":"2013-04-19","open":122.73,"high":122.82,"low":122.73,"close":122.74,"adjusted_close":122.74,"volume":3237},{"date":"2013-04-18","open":122.75,"high":122.81,"low":122.73,"close":122.74,"adjusted_close":122.74,"volume":3681},{"date":"2013-04-17","open":122.67,"high":122.8,"low":122.66,"close":122.8,"adjusted_close":122.8,"volume":10225},{"date":"2013-04-16","open":122.64,"high":122.72,"low":122.63,"close":122.64,"adjusted_close":122.64,"volume":4420},{"date":"2013-04-15","open":122.62,"high":122.7,"low":122.62,"close":122.7,"adjusted_close":122.7,"volume":2398},{"date":"2013-04-12","open":122.64,"high":122.7,"low":122.58,"close":122.7,"adjusted_close":122.7,"volume":751},{"date":"2013-04-11","open":122.61,"high":122.68,"low":122.61,"close":122.67,"adjusted_close":122.67,"volume":16254},{"date":"2013-04-10","open":122.68,"high":122.68,"low":122.59,"close":122.59,"adjusted_close":122.59,"volume":8609},{"date":"2013-04-09","open":122.66,"high":122.67,"low":122.58,"close":122.58,"adjusted_close":122.58,"volume":4057},{"date":"2013-04-08","open":122.7,"high":122.75,"low":122.65,"close":122.65,"adjusted_close":122.65,"volume":27420},{"date":"2013-04-05","open":122.69,"high":122.7,"low":122.58,"close":122.7,"adjusted_close":122.7,"volume":3012},{"date":"2013-04-04","open":122.56,"high":122.62,"low":122.49,"close":122.62,"adjusted_close":122.62,"volume":20116},{"date":"2013-04-03","open":122.4,"high":122.56,"low":122.4,"close":122.53,"adjusted_close":122.53,"volume":1165},{"date":"2013-04-02","open":122.25,"high":122.45,"low":122.25,"close":122.44,"adjusted_close":122.44,"volume":11504},{"date":"2013-04-01","open":122.34,"high":122.34,"low":122.34,"close":122.34,"adjusted_close":122.34,"volume":0},{"date":"2013-03-29","open":122.34,"high":122.34,"low":122.34,"close":122.34,"adjusted_close":122.34,"volume":0},{"date":"2013-03-28","open":122.24,"high":122.34,"low":122.2,"close":122.34,"adjusted_close":122.34,"volume":10984},{"date":"2013-03-27","open":122.34,"high":122.41,"low":122.24,"close":122.33,"adjusted_close":122.33,"volume":5526},{"date":"2013-03-26","open":122.38,"high":122.4,"low":122.32,"close":122.32,"adjusted_close":122.32,"volume":723},{"date":"2013-03-25","open":122.36,"high":122.4,"low":122.3,"close":122.3,"adjusted_close":122.3,"volume":6742},{"date":"2013-03-22","open":122.31,"high":122.41,"low":122.31,"close":122.4,"adjusted_close":122.4,"volume":3687},{"date":"2013-03-21","open":122.33,"high":122.39,"low":122.29,"close":122.38,"adjusted_close":122.38,"volume":15997},{"date":"2013-03-20","open":122.31,"high":122.34,"low":122.23,"close":122.33,"adjusted_close":122.33,"volume":12219},{"date":"2013-03-19","open":122.29,"high":122.3,"low":122.23,"close":122.23,"adjusted_close":122.23,"volume":599},{"date":"2013-03-18","open":122.29,"high":122.33,"low":122.21,"close":122.33,"adjusted_close":122.33,"volume":5443},{"date":"2013-03-15","open":122.22,"high":122.3,"low":122.22,"close":122.25,"adjusted_close":122.25,"volume":675},{"date":"2013-03-14","open":122.27,"high":122.27,"low":122.17,"close":122.27,"adjusted_close":122.27,"volume":6449},{"date":"2013-03-13","open":122.28,"high":122.28,"low":122.17,"close":122.19,"adjusted_close":122.19,"volume":1617},{"date":"2013-03-12","open":122.2,"high":122.29,"low":122.2,"close":122.29,"adjusted_close":122.29,"volume":2937},{"date":"2013-03-11","open":122.26,"high":122.26,"low":122.18,"close":122.19,"adjusted_close":122.19,"volume":358},{"date":"2013-03-08","open":122.24,"high":122.34,"low":122.21,"close":122.3,"adjusted_close":122.3,"volume":1647},{"date":"2013-03-07","open":122.22,"high":122.31,"low":122.12,"close":122.25,"adjusted_close":122.25,"volume":2916},{"date":"2013-03-06","open":122.26,"high":122.3,"low":122.2,"close":122.22,"adjusted_close":122.22,"volume":10346},{"date":"2013-03-05","open":122.08,"high":122.24,"low":122.07,"close":122.07,"adjusted_close":122.07,"volume":4063},{"date":"2013-03-04","open":122,"high":122.16,"low":122,"close":122.06,"adjusted_close":122.06,"volume":1309},{"date":"2013-03-01","open":122.15,"high":122.15,"low":122.08,"close":122.13,"adjusted_close":122.13,"volume":637},{"date":"2013-02-28","open":121.88,"high":122.09,"low":121.88,"close":122.09,"adjusted_close":122.09,"volume":4440},{"date":"2013-02-27","open":121.81,"high":121.95,"low":121.79,"close":121.88,"adjusted_close":121.88,"volume":5350},{"date":"2013-02-26","open":121.88,"high":121.93,"low":121.8,"close":121.87,"adjusted_close":121.87,"volume":2394},{"date":"2013-02-25","open":122.03,"high":122.14,"low":122.03,"close":122.14,"adjusted_close":122.14,"volume":3268},{"date":"2013-02-22","open":121.94,"high":122.1,"low":121.92,"close":122.1,"adjusted_close":122.1,"volume":5766},{"date":"2013-02-21","open":121.84,"high":121.99,"low":121.84,"close":121.99,"adjusted_close":121.99,"volume":3021},{"date":"2013-02-20","open":122.01,"high":122.01,"low":121.94,"close":122.01,"adjusted_close":122.01,"volume":853},{"date":"2013-02-19","open":121.98,"high":122.07,"low":121.97,"close":122.01,"adjusted_close":122.01,"volume":3027},{"date":"2013-02-18","open":121.99,"high":122.03,"low":121.95,"close":121.95,"adjusted_close":121.95,"volume":2660},{"date":"2013-02-15","open":121.94,"high":122.03,"low":121.93,"close":122.03,"adjusted_close":122.03,"volume":12200},{"date":"2013-02-14","open":121.94,"high":122,"low":121.86,"close":121.97,"adjusted_close":121.97,"volume":1160},{"date":"2013-02-13","open":121.86,"high":121.94,"low":121.77,"close":121.94,"adjusted_close":121.94,"volume":7424},{"date":"2013-02-12","open":121.85,"high":121.88,"low":121.79,"close":121.82,"adjusted_close":121.82,"volume":3281},{"date":"2013-02-11","open":121.81,"high":121.85,"low":121.79,"close":121.79,"adjusted_close":121.79,"volume":720},{"date":"2013-02-08","open":121.75,"high":121.9,"low":121.75,"close":121.87,"adjusted_close":121.87,"volume":2437},{"date":"2013-02-07","open":121.72,"high":121.79,"low":121.62,"close":121.77,"adjusted_close":121.77,"volume":3563},{"date":"2013-02-06","open":121.74,"high":121.81,"low":121.74,"close":121.75,"adjusted_close":121.75,"volume":1540},{"date":"2013-02-05","open":121.75,"high":121.77,"low":121.7,"close":121.75,"adjusted_close":121.75,"volume":7921},{"date":"2013-02-04","open":121.72,"high":121.76,"low":121.67,"close":121.71,"adjusted_close":121.71,"volume":5420},{"date":"2013-02-01","open":121.74,"high":121.87,"low":121.73,"close":121.8,"adjusted_close":121.8,"volume":1936},{"date":"2013-01-31","open":121.59,"high":121.79,"low":121.59,"close":121.79,"adjusted_close":121.79,"volume":2507},{"date":"2013-01-30","open":121.84,"high":121.84,"low":121.66,"close":121.66,"adjusted_close":121.66,"volume":12233},{"date":"2013-01-29","open":121.81,"high":121.89,"low":121.78,"close":121.86,"adjusted_close":121.86,"volume":2414},{"date":"2013-01-28","open":121.97,"high":121.97,"low":121.78,"close":121.82,"adjusted_close":121.82,"volume":1373},{"date":"2013-01-25","open":122.09,"high":122.86,"low":121.96,"close":121.99,"adjusted_close":121.99,"volume":4374},{"date":"2013-01-24","open":122.09,"high":122.18,"low":122.09,"close":122.13,"adjusted_close":122.13,"volume":9512},{"date":"2013-01-23","open":122.09,"high":122.12,"low":122.04,"close":122.07,"adjusted_close":122.07,"volume":15437},{"date":"2013-01-22","open":121.99,"high":122.1,"low":121.94,"close":122.08,"adjusted_close":122.08,"volume":2383},{"date":"2013-01-21","open":122.07,"high":122.12,"low":121.98,"close":121.98,"adjusted_close":121.98,"volume":10116},{"date":"2013-01-18","open":122.04,"high":122.13,"low":122,"close":122.13,"adjusted_close":122.13,"volume":4536},{"date":"2013-01-17","open":122.45,"high":122.45,"low":122.04,"close":122.04,"adjusted_close":122.04,"volume":6434},{"date":"2013-01-16","open":122.23,"high":122.26,"low":122.19,"close":122.22,"adjusted_close":122.22,"volume":2075},{"date":"2013-01-15","open":122.14,"high":122.24,"low":122.14,"close":122.24,"adjusted_close":122.24,"volume":1431},{"date":"2013-01-14","open":122.22,"high":122.29,"low":122.17,"close":122.24,"adjusted_close":122.24,"volume":1508},{"date":"2013-01-11","open":122.28,"high":122.35,"low":122.27,"close":122.31,"adjusted_close":122.31,"volume":7769},{"date":"2013-01-10","open":122.17,"high":122.38,"low":122.17,"close":122.34,"adjusted_close":122.34,"volume":2780},{"date":"2013-01-09","open":122.08,"high":122.19,"low":122.05,"close":122.19,"adjusted_close":122.19,"volume":4353},{"date":"2013-01-08","open":122.03,"high":122.07,"low":121.95,"close":122.07,"adjusted_close":122.07,"volume":436},{"date":"2013-01-07","open":122.08,"high":122.08,"low":121.95,"close":121.98,"adjusted_close":121.98,"volume":1032},{"date":"2013-01-04","open":122.06,"high":122.12,"low":122,"close":122,"adjusted_close":122,"volume":2166},{"date":"2013-01-03","open":121.95,"high":122.5,"low":121.3,"close":122.19,"adjusted_close":122.19,"volume":2305},{"date":"2013-01-02","open":122.44,"high":122.45,"low":121.19,"close":122.1,"adjusted_close":122.1,"volume":9025},{"date":"2013-01-01","open":121.95,"high":121.95,"low":121.95,"close":121.95,"adjusted_close":121.95,"volume":0},{"date":"2012-12-31","open":121.95,"high":121.95,"low":121.95,"close":121.95,"adjusted_close":121.95,"volume":0},{"date":"2012-12-28","open":121.93,"high":121.96,"low":121.87,"close":121.95,"adjusted_close":121.95,"volume":814},{"date":"2012-12-27","open":121.07,"high":121.93,"low":121.07,"close":121.88,"adjusted_close":121.88,"volume":1334},{"date":"2012-12-26","open":121.98,"high":121.98,"low":121.98,"close":121.98,"adjusted_close":121.98,"volume":0},{"date":"2012-12-25","open":121.98,"high":121.98,"low":121.98,"close":121.98,"adjusted_close":121.98,"volume":0},{"date":"2012-12-24","open":121.98,"high":121.98,"low":121.98,"close":121.98,"adjusted_close":121.98,"volume":0},{"date":"2012-12-21","open":121.95,"high":121.98,"low":121.94,"close":121.98,"adjusted_close":121.98,"volume":1380},{"date":"2012-12-20","open":121.97,"high":122.05,"low":121.97,"close":122.04,"adjusted_close":122.04,"volume":8451},{"date":"2012-12-19","open":121.86,"high":122,"low":121.86,"close":121.95,"adjusted_close":121.95,"volume":2740},{"date":"2012-12-18","open":121.82,"high":121.91,"low":121.81,"close":121.86,"adjusted_close":121.86,"volume":2821},{"date":"2012-12-17","open":121.78,"high":121.86,"low":121.78,"close":121.8,"adjusted_close":121.8,"volume":2715},{"date":"2012-12-14","open":121.81,"high":121.86,"low":121.8,"close":121.86,"adjusted_close":121.86,"volume":2577},{"date":"2012-12-13","open":121.84,"high":121.84,"low":121.77,"close":121.83,"adjusted_close":121.83,"volume":858},{"date":"2012-12-12","open":121.73,"high":121.8,"low":121.67,"close":121.8,"adjusted_close":121.8,"volume":4174},{"date":"2012-12-11","open":121.57,"high":121.7,"low":121.5,"close":121.7,"adjusted_close":121.7,"volume":1925},{"date":"2012-12-10","open":121.5,"high":121.61,"low":121.49,"close":121.61,"adjusted_close":121.61,"volume":6202},{"date":"2012-12-07","open":121.71,"high":121.8,"low":121.03,"close":121.8,"adjusted_close":121.8,"volume":1660},{"date":"2012-12-06","open":121.84,"high":121.84,"low":121.58,"close":121.77,"adjusted_close":121.77,"volume":11716},{"date":"2012-12-05","open":121.85,"high":121.85,"low":121.74,"close":121.77,"adjusted_close":121.77,"volume":6754},{"date":"2012-12-04","open":121.82,"high":121.83,"low":121.76,"close":121.78,"adjusted_close":121.78,"volume":9862},{"date":"2012-12-03","open":121.77,"high":121.84,"low":121.76,"close":121.76,"adjusted_close":121.76,"volume":243},{"date":"2012-11-30","open":121.78,"high":121.78,"low":121.68,"close":121.69,"adjusted_close":121.69,"volume":1974},{"date":"2012-11-29","open":121.84,"high":121.97,"low":121.8,"close":121.8,"adjusted_close":121.8,"volume":1760},{"date":"2012-11-28","open":121.72,"high":121.83,"low":121.71,"close":121.83,"adjusted_close":121.83,"volume":2128},{"date":"2012-11-27","open":121.62,"high":121.69,"low":121.62,"close":121.65,"adjusted_close":121.65,"volume":1434},{"date":"2012-11-26","open":121.56,"high":121.67,"low":121.56,"close":121.61,"adjusted_close":121.61,"volume":2257},{"date":"2012-11-23","open":121.56,"high":121.62,"low":121.52,"close":121.62,"adjusted_close":121.62,"volume":14576},{"date":"2012-11-22","open":121.45,"high":121.58,"low":121.45,"close":121.53,"adjusted_close":121.53,"volume":1025},{"date":"2012-11-21","open":121.41,"high":121.48,"low":121.39,"close":121.44,"adjusted_close":121.44,"volume":434},{"date":"2012-11-20","open":121.31,"high":121.42,"low":121.31,"close":121.42,"adjusted_close":121.42,"volume":80117},{"date":"2012-11-19","open":121.38,"high":121.44,"low":121.33,"close":121.39,"adjusted_close":121.39,"volume":1634},{"date":"2012-11-16","open":121.4,"high":121.44,"low":121.36,"close":121.44,"adjusted_close":121.44,"volume":1418},{"date":"2012-11-15","open":121.37,"high":121.4,"low":121.33,"close":121.35,"adjusted_close":121.35,"volume":826},{"date":"2012-11-14","open":121.44,"high":121.44,"low":121.35,"close":121.37,"adjusted_close":121.37,"volume":1064},{"date":"2012-11-13","open":121.25,"high":121.38,"low":121.25,"close":121.38,"adjusted_close":121.38,"volume":5733},{"date":"2012-11-12","open":121.35,"high":121.35,"low":121.28,"close":121.34,"adjusted_close":121.34,"volume":4953},{"date":"2012-11-09","open":121.28,"high":121.35,"low":121.28,"close":121.32,"adjusted_close":121.32,"volume":16584},{"date":"2012-11-08","open":121.43,"high":121.43,"low":121.29,"close":121.32,"adjusted_close":121.32,"volume":1072},{"date":"2012-11-07","open":121.35,"high":121.41,"low":121.32,"close":121.4,"adjusted_close":121.4,"volume":4919},{"date":"2012-11-06","open":121.22,"high":121.31,"low":121.22,"close":121.31,"adjusted_close":121.31,"volume":652},{"date":"2012-11-05","open":121.15,"high":121.25,"low":121.15,"close":121.23,"adjusted_close":121.23,"volume":1478},{"date":"2012-11-02","open":121.28,"high":121.33,"low":121.23,"close":121.23,"adjusted_close":121.23,"volume":2146},{"date":"2012-11-01","open":121.28,"high":121.28,"low":121.24,"close":121.26,"adjusted_close":121.26,"volume":511},{"date":"2012-10-31","open":121.16,"high":121.27,"low":121.16,"close":121.2,"adjusted_close":121.2,"volume":9008},{"date":"2012-10-30","open":121.17,"high":121.19,"low":121.12,"close":121.13,"adjusted_close":121.13,"volume":3023},{"date":"2012-10-29","open":121.08,"high":121.17,"low":121.08,"close":121.09,"adjusted_close":121.09,"volume":7518},{"date":"2012-10-26","open":121.07,"high":121.19,"low":121.07,"close":121.14,"adjusted_close":121.14,"volume":2199},{"date":"2012-10-25","open":121.17,"high":121.23,"low":121.17,"close":121.17,"adjusted_close":121.17,"volume":874},{"date":"2012-10-24","open":121.13,"high":121.23,"low":121.09,"close":121.23,"adjusted_close":121.23,"volume":532},{"date":"2012-10-23","open":121.27,"high":121.27,"low":121.08,"close":121.1,"adjusted_close":121.1,"volume":1289},{"date":"2012-10-22","open":121.29,"high":121.32,"low":121.24,"close":121.25,"adjusted_close":121.25,"volume":746},{"date":"2012-10-19","open":121.32,"high":121.37,"low":121.25,"close":121.31,"adjusted_close":121.31,"volume":1008},{"date":"2012-10-18","open":121.45,"high":121.45,"low":121.22,"close":121.24,"adjusted_close":121.24,"volume":1508},{"date":"2012-10-17","open":121.26,"high":121.39,"low":121.26,"close":121.39,"adjusted_close":121.39,"volume":1407},{"date":"2012-10-16","open":121.16,"high":121.22,"low":121.15,"close":121.16,"adjusted_close":121.16,"volume":3435},{"date":"2012-10-15","open":121.2,"high":121.26,"low":121.17,"close":121.17,"adjusted_close":121.17,"volume":7021},{"date":"2012-10-12","open":121.11,"high":121.25,"low":121.11,"close":121.2,"adjusted_close":121.2,"volume":1774},{"date":"2012-10-11","open":121.01,"high":121.13,"low":120.99,"close":121.13,"adjusted_close":121.13,"volume":7015},{"date":"2012-10-10","open":121.04,"high":121.12,"low":121,"close":121.04,"adjusted_close":121.04,"volume":1502},{"date":"2012-10-09","open":121.06,"high":121.07,"low":121.03,"close":121.03,"adjusted_close":121.03,"volume":623},{"date":"2012-10-08","open":121.12,"high":121.2,"low":121.11,"close":121.2,"adjusted_close":121.2,"volume":1443},{"date":"2012-10-05","open":121.06,"high":121.15,"low":121.06,"close":121.13,"adjusted_close":121.13,"volume":96},{"date":"2012-10-04","open":121.02,"high":121.08,"low":121.02,"close":121.08,"adjusted_close":121.08,"volume":3079},{"date":"2012-10-03","open":121.05,"high":121.18,"low":121.05,"close":121.11,"adjusted_close":121.11,"volume":1070},{"date":"2012-10-02","open":121.1,"high":121.1,"low":121.05,"close":121.09,"adjusted_close":121.09,"volume":249},{"date":"2012-10-01","open":120.83,"high":120.95,"low":120.83,"close":120.95,"adjusted_close":120.95,"volume":3370},{"date":"2012-09-28","open":120.87,"high":120.91,"low":120.8,"close":120.87,"adjusted_close":120.87,"volume":540},{"date":"2012-09-27","open":120.7,"high":120.86,"low":120.7,"close":120.81,"adjusted_close":120.81,"volume":1273},{"date":"2012-09-26","open":120.91,"high":120.91,"low":120.78,"close":120.84,"adjusted_close":120.84,"volume":2304},{"date":"2012-09-25","open":120.97,"high":121.01,"low":120.89,"close":120.89,"adjusted_close":120.89,"volume":437},{"date":"2012-09-24","open":120.9,"high":121.04,"low":120.9,"close":121.04,"adjusted_close":121.04,"volume":3702},{"date":"2012-09-21","open":121.02,"high":121.09,"low":121,"close":121.07,"adjusted_close":121.07,"volume":3843},{"date":"2012-09-20","open":121.02,"high":121.11,"low":120.99,"close":121.08,"adjusted_close":121.08,"volume":6742},{"date":"2012-09-19","open":120.92,"high":121.07,"low":120.92,"close":121.01,"adjusted_close":121.01,"volume":1507},{"date":"2012-09-18","open":120.79,"high":120.89,"low":120.74,"close":120.81,"adjusted_close":120.81,"volume":837},{"date":"2012-09-17","open":120.9,"high":120.91,"low":120.74,"close":120.86,"adjusted_close":120.86,"volume":5167},{"date":"2012-09-14","open":121.11,"high":121.11,"low":120.92,"close":120.95,"adjusted_close":120.95,"volume":2576},{"date":"2012-09-13","open":121.12,"high":121.12,"low":121,"close":121,"adjusted_close":121,"volume":1366},{"date":"2012-09-12","open":121,"high":121.14,"low":120.98,"close":121.09,"adjusted_close":121.09,"volume":9842},{"date":"2012-09-11","open":120.94,"high":121.03,"low":120.86,"close":120.94,"adjusted_close":120.94,"volume":744},{"date":"2012-09-10","open":121.13,"high":121.16,"low":120.87,"close":120.93,"adjusted_close":120.93,"volume":981},{"date":"2012-09-07","open":120.96,"high":121.1,"low":120.96,"close":121.08,"adjusted_close":121.08,"volume":3262},{"date":"2012-09-06","open":120.91,"high":120.91,"low":120.65,"close":120.91,"adjusted_close":120.91,"volume":1627},{"date":"2012-09-05","open":120.72,"high":120.9,"low":120.71,"close":120.9,"adjusted_close":120.9,"volume":598},{"date":"2012-09-04","open":120.5,"high":120.71,"low":120.5,"close":120.61,"adjusted_close":120.61,"volume":1056},{"date":"2012-09-03","open":120.31,"high":120.39,"low":120.2,"close":120.35,"adjusted_close":120.35,"volume":645},{"date":"2012-08-31","open":120.2,"high":120.31,"low":120.08,"close":120.31,"adjusted_close":120.31,"volume":637},{"date":"2012-08-30","open":120.2,"high":120.25,"low":120.1,"close":120.25,"adjusted_close":120.25,"volume":1700},{"date":"2012-08-29","open":120.19,"high":120.21,"low":120.09,"close":120.2,"adjusted_close":120.2,"volume":1821},{"date":"2012-08-28","open":120.18,"high":120.21,"low":120.18,"close":120.21,"adjusted_close":120.21,"volume":90},{"date":"2012-08-27","open":120.08,"high":120.09,"low":120.07,"close":120.08,"adjusted_close":120.08,"volume":751},{"date":"2012-08-24","open":120.04,"high":120.09,"low":119.9,"close":120.08,"adjusted_close":120.08,"volume":650},{"date":"2012-08-23","open":120.1,"high":120.13,"low":120,"close":120.13,"adjusted_close":120.13,"volume":2302},{"date":"2012-08-22","open":120.14,"high":120.25,"low":120.11,"close":120.19,"adjusted_close":120.19,"volume":1725},{"date":"2012-08-21","open":120.14,"high":120.3,"low":120.14,"close":120.15,"adjusted_close":120.15,"volume":178},{"date":"2012-08-20","open":120.2,"high":120.31,"low":120.16,"close":120.16,"adjusted_close":120.16,"volume":1158},{"date":"2012-08-17","open":119.86,"high":120.11,"low":119.38,"close":120.11,"adjusted_close":120.11,"volume":561},{"date":"2012-08-16","open":119.65,"high":119.79,"low":119.65,"close":119.79,"adjusted_close":119.79,"volume":1466},{"date":"2012-08-15","open":119.67,"high":119.67,"low":119.67,"close":119.67,"adjusted_close":119.67,"volume":0},{"date":"2012-08-14","open":119.7,"high":119.76,"low":119.65,"close":119.67,"adjusted_close":119.67,"volume":2546},{"date":"2012-08-13","open":119.82,"high":119.83,"low":119.67,"close":119.71,"adjusted_close":119.71,"volume":2379},{"date":"2012-08-10","open":119.92,"high":119.92,"low":119.81,"close":119.85,"adjusted_close":119.85,"volume":512},{"date":"2012-08-09","open":119.88,"high":120.04,"low":119.84,"close":119.94,"adjusted_close":119.94,"volume":710},{"date":"2012-08-08","open":119.85,"high":119.97,"low":119.77,"close":119.96,"adjusted_close":119.96,"volume":2736},{"date":"2012-08-07","open":120.15,"high":120.15,"low":119.92,"close":119.93,"adjusted_close":119.93,"volume":875},{"date":"2012-08-06","open":119.82,"high":120.18,"low":119.82,"close":120.17,"adjusted_close":120.17,"volume":3306},{"date":"2012-08-03","open":119.41,"high":120.01,"low":119.41,"close":119.84,"adjusted_close":119.84,"volume":26773},{"date":"2012-08-02","open":119.18,"high":119.52,"low":119.18,"close":119.34,"adjusted_close":119.34,"volume":9699},{"date":"2012-08-01","open":119.11,"high":119.24,"low":119.03,"close":119.24,"adjusted_close":119.24,"volume":3380},{"date":"2012-07-31","open":119.19,"high":119.22,"low":119.06,"close":119.06,"adjusted_close":119.06,"volume":208518},{"date":"2012-07-30","open":119.14,"high":119.19,"low":119.09,"close":119.12,"adjusted_close":119.12,"volume":4193},{"date":"2012-07-27","open":118.89,"high":119,"low":118.75,"close":118.91,"adjusted_close":118.91,"volume":2807},{"date":"2012-07-26","open":118.13,"high":118.68,"low":118.13,"close":118.67,"adjusted_close":118.67,"volume":2075},{"date":"2012-07-25","open":117.97,"high":118.12,"low":117.97,"close":118.06,"adjusted_close":118.06,"volume":3784},{"date":"2012-07-24","open":118.14,"high":118.15,"low":117.93,"close":118.04,"adjusted_close":118.04,"volume":50413},{"date":"2012-07-23","open":118.65,"high":118.65,"low":118.21,"close":118.22,"adjusted_close":118.22,"volume":6291},{"date":"2012-07-20","open":118.99,"high":119.09,"low":118.69,"close":118.7,"adjusted_close":118.7,"volume":2094},{"date":"2012-07-19","open":119.01,"high":119.08,"low":118.93,"close":119.08,"adjusted_close":119.08,"volume":9050},{"date":"2012-07-18","open":119.09,"high":119.17,"low":119.01,"close":119.01,"adjusted_close":119.01,"volume":2773},{"date":"2012-07-17","open":119.05,"high":119.12,"low":119.03,"close":119.1,"adjusted_close":119.1,"volume":3183},{"date":"2012-07-16","open":119.21,"high":119.21,"low":119.05,"close":119.05,"adjusted_close":119.05,"volume":3534},{"date":"2012-07-13","open":118.87,"high":119.14,"low":118.87,"close":119.08,"adjusted_close":119.08,"volume":1364},{"date":"2012-07-12","open":119.07,"high":119.19,"low":118.94,"close":119.06,"adjusted_close":119.06,"volume":2914},{"date":"2012-07-11","open":118.76,"high":119.07,"low":118.74,"close":119.07,"adjusted_close":119.07,"volume":17389},{"date":"2012-07-10","open":118.59,"high":118.88,"low":118.58,"close":118.75,"adjusted_close":118.75,"volume":6368},{"date":"2012-07-09","open":118.7,"high":118.7,"low":118.46,"close":118.62,"adjusted_close":118.62,"volume":4174},{"date":"2012-07-06","open":118.71,"high":118.84,"low":118.69,"close":118.77,"adjusted_close":118.77,"volume":3783},{"date":"2012-07-05","open":118.92,"high":118.92,"low":118.68,"close":118.68,"adjusted_close":118.68,"volume":1873},{"date":"2012-07-04","open":119.11,"high":119.11,"low":118.87,"close":118.87,"adjusted_close":118.87,"volume":1235},{"date":"2012-07-03","open":118.74,"high":119.03,"low":118.73,"close":119.03,"adjusted_close":119.03,"volume":2133},{"date":"2012-07-02","open":118.8,"high":119.01,"low":118.8,"close":118.84,"adjusted_close":118.84,"volume":4344},{"date":"2012-06-29","open":118.46,"high":118.79,"low":118.44,"close":118.79,"adjusted_close":118.79,"volume":54581},{"date":"2012-06-28","open":118.03,"high":118.2,"low":118.03,"close":118.2,"adjusted_close":118.2,"volume":4811},{"date":"2012-06-27","open":118.13,"high":118.17,"low":117.96,"close":118.11,"adjusted_close":118.11,"volume":2631},{"date":"2012-06-26","open":118.19,"high":118.28,"low":118.15,"close":118.15,"adjusted_close":118.15,"volume":3340},{"date":"2012-06-25","open":118.4,"high":118.45,"low":118.25,"close":118.26,"adjusted_close":118.26,"volume":9761},{"date":"2012-06-22","open":118.39,"high":118.57,"low":118.39,"close":118.53,"adjusted_close":118.53,"volume":1001},{"date":"2012-06-21","open":118.4,"high":118.45,"low":118.36,"close":118.44,"adjusted_close":118.44,"volume":380},{"date":"2012-06-20","open":118.14,"high":118.32,"low":118.12,"close":118.32,"adjusted_close":118.32,"volume":932},{"date":"2012-06-19","open":117.97,"high":118.1,"low":117.97,"close":118.03,"adjusted_close":118.03,"volume":2871},{"date":"2012-06-18","open":118.17,"high":118.17,"low":117.86,"close":117.96,"adjusted_close":117.96,"volume":2609},{"date":"2012-06-15","open":118.07,"high":118.2,"low":118.06,"close":118.06,"adjusted_close":118.06,"volume":1793},{"date":"2012-06-14","open":117.88,"high":118.06,"low":117.78,"close":118.06,"adjusted_close":118.06,"volume":5389},{"date":"2012-06-13","open":118.05,"high":118.13,"low":117.93,"close":117.93,"adjusted_close":117.93,"volume":2935},{"date":"2012-06-12","open":118.33,"high":118.36,"low":118.07,"close":118.09,"adjusted_close":118.09,"volume":3279},{"date":"2012-06-11","open":118.68,"high":118.68,"low":118.27,"close":118.36,"adjusted_close":118.36,"volume":4579},{"date":"2012-06-08","open":118.58,"high":118.61,"low":118.5,"close":118.57,"adjusted_close":118.57,"volume":526},{"date":"2012-06-07","open":118.42,"high":118.67,"low":118.42,"close":118.64,"adjusted_close":118.64,"volume":3720},{"date":"2012-06-06","open":118.36,"high":118.63,"low":118.36,"close":118.47,"adjusted_close":118.47,"volume":3955},{"date":"2012-06-05","open":118.33,"high":118.43,"low":118.3,"close":118.33,"adjusted_close":118.33,"volume":1253},{"date":"2012-06-04","open":118.2,"high":118.35,"low":118.2,"close":118.31,"adjusted_close":118.31,"volume":1768},{"date":"2012-06-01","open":118.25,"high":118.34,"low":118.1,"close":118.34,"adjusted_close":118.34,"volume":1112},{"date":"2012-05-31","open":118.24,"high":118.3,"low":118.1,"close":118.24,"adjusted_close":118.24,"volume":3274},{"date":"2012-05-30","open":118.31,"high":118.34,"low":118.03,"close":118.1,"adjusted_close":118.1,"volume":4324},{"date":"2012-05-29","open":117.51,"high":118.48,"low":117.2,"close":118.33,"adjusted_close":118.33,"volume":1311},{"date":"2012-05-28","open":118.39,"high":118.55,"low":118.39,"close":118.4,"adjusted_close":118.4,"volume":516},{"date":"2012-05-25","open":118.64,"high":118.8,"low":118.55,"close":118.55,"adjusted_close":118.55,"volume":5502},{"date":"2012-05-24","open":118.49,"high":118.7,"low":118.47,"close":118.47,"adjusted_close":118.47,"volume":1676},{"date":"2012-05-23","open":118.6,"high":118.68,"low":118.51,"close":118.52,"adjusted_close":118.52,"volume":6830},{"date":"2012-05-22","open":118.46,"high":118.66,"low":118.45,"close":118.54,"adjusted_close":118.54,"volume":3440},{"date":"2012-05-21","open":118.4,"high":118.54,"low":118.4,"close":118.54,"adjusted_close":118.54,"volume":2853},{"date":"2012-05-18","open":118.4,"high":118.6,"low":118.39,"close":118.45,"adjusted_close":118.45,"volume":6317},{"date":"2012-05-17","open":118.45,"high":118.57,"low":118.37,"close":118.38,"adjusted_close":118.38,"volume":648},{"date":"2012-05-16","open":118.33,"high":118.58,"low":118.33,"close":118.58,"adjusted_close":118.58,"volume":2756},{"date":"2012-05-15","open":118.6,"high":118.64,"low":118.44,"close":118.44,"adjusted_close":118.44,"volume":11517},{"date":"2012-05-14","open":118.72,"high":118.75,"low":118.55,"close":118.71,"adjusted_close":118.71,"volume":12565},{"date":"2012-05-11","open":118.8,"high":118.98,"low":118.8,"close":118.9,"adjusted_close":118.9,"volume":1905},{"date":"2012-05-10","open":118.83,"high":118.84,"low":118.77,"close":118.84,"adjusted_close":118.84,"volume":1343},{"date":"2012-05-09","open":118.98,"high":118.98,"low":118.76,"close":118.88,"adjusted_close":118.88,"volume":4073},{"date":"2012-05-08","open":119.01,"high":119.13,"low":118.99,"close":119.08,"adjusted_close":119.08,"volume":2802},{"date":"2012-05-07","open":119,"high":119.11,"low":118.9,"close":119.08,"adjusted_close":119.08,"volume":5011},{"date":"2012-05-04","open":118.92,"high":119.09,"low":118.92,"close":119.09,"adjusted_close":119.09,"volume":1445},{"date":"2012-05-03","open":118.83,"high":118.95,"low":118.82,"close":118.88,"adjusted_close":118.88,"volume":2156},{"date":"2012-05-02","open":118.79,"high":118.84,"low":118.77,"close":118.79,"adjusted_close":118.79,"volume":4348},{"date":"2012-05-01","open":118.75,"high":118.75,"low":118.75,"close":118.75,"adjusted_close":118.75,"volume":0},{"date":"2012-04-30","open":118.79,"high":118.79,"low":118.68,"close":118.75,"adjusted_close":118.75,"volume":7620},{"date":"2012-04-27","open":118.58,"high":118.7,"low":118.58,"close":118.66,"adjusted_close":118.66,"volume":27504},{"date":"2012-04-26","open":118.8,"high":118.8,"low":118.56,"close":118.68,"adjusted_close":118.68,"volume":1425},{"date":"2012-04-25","open":118.6,"high":118.73,"low":118.6,"close":118.63,"adjusted_close":118.63,"volume":545},{"date":"2012-04-24","open":118.39,"high":118.52,"low":118.39,"close":118.5,"adjusted_close":118.5,"volume":7498},{"date":"2012-04-23","open":118.4,"high":118.45,"low":118.34,"close":118.35,"adjusted_close":118.35,"volume":2699},{"date":"2012-04-20","open":118.43,"high":118.47,"low":118.36,"close":118.46,"adjusted_close":118.46,"volume":13019},{"date":"2012-04-19","open":118.59,"high":118.64,"low":118.43,"close":118.53,"adjusted_close":118.53,"volume":2733},{"date":"2012-04-18","open":118.65,"high":118.65,"low":118.54,"close":118.54,"adjusted_close":118.54,"volume":21548},{"date":"2012-04-17","open":118.39,"high":118.58,"low":118.39,"close":118.58,"adjusted_close":118.58,"volume":2834},{"date":"2012-04-16","open":118.43,"high":118.49,"low":118.32,"close":118.49,"adjusted_close":118.49,"volume":1721},{"date":"2012-04-13","open":118.68,"high":118.68,"low":118.49,"close":118.49,"adjusted_close":118.49,"volume":74873},{"date":"2012-04-12","open":118.48,"high":118.63,"low":118.48,"close":118.63,"adjusted_close":118.63,"volume":112092},{"date":"2012-04-11","open":118.43,"high":118.5,"low":118.43,"close":118.49,"adjusted_close":118.49,"volume":11785},{"date":"2012-04-10","open":118.63,"high":118.74,"low":118.45,"close":118.46,"adjusted_close":118.46,"volume":2619},{"date":"2012-04-09","open":118.74,"high":118.74,"low":118.74,"close":118.74,"adjusted_close":118.74,"volume":0},{"date":"2012-04-06","open":118.74,"high":118.74,"low":118.74,"close":118.74,"adjusted_close":118.74,"volume":0},{"date":"2012-04-05","open":118.73,"high":118.75,"low":118.61,"close":118.74,"adjusted_close":118.74,"volume":1691},{"date":"2012-04-04","open":118.89,"high":118.89,"low":118.7,"close":118.7,"adjusted_close":118.7,"volume":3851},{"date":"2012-04-03","open":119.07,"high":119.08,"low":118.88,"close":118.89,"adjusted_close":118.89,"volume":11940},{"date":"2012-04-02","open":118.93,"high":119.09,"low":118.93,"close":119,"adjusted_close":119,"volume":8655},{"date":"2012-03-30","open":117.99,"high":119.02,"low":117.99,"close":118.97,"adjusted_close":118.97,"volume":18124},{"date":"2012-03-29","open":118.17,"high":119.13,"low":118.17,"close":118.88,"adjusted_close":118.88,"volume":2247},{"date":"2012-03-28","open":119.01,"high":119.13,"low":119.01,"close":119.05,"adjusted_close":119.05,"volume":1751},{"date":"2012-03-27","open":119.1,"high":119.19,"low":119.04,"close":119.04,"adjusted_close":119.04,"volume":52782},{"date":"2012-03-26","open":119.2,"high":119.2,"low":119.13,"close":119.19,"adjusted_close":119.19,"volume":2605},{"date":"2012-03-23","open":119,"high":119.09,"low":119,"close":119.08,"adjusted_close":119.08,"volume":46635},{"date":"2012-03-22","open":119.03,"high":119.09,"low":119,"close":119,"adjusted_close":119,"volume":1335},{"date":"2012-03-21","open":119.09,"high":119.18,"low":119.05,"close":119.05,"adjusted_close":119.05,"volume":7616},{"date":"2012-03-20","open":119.09,"high":119.16,"low":119.08,"close":119.08,"adjusted_close":119.08,"volume":2304},{"date":"2012-03-19","open":119.08,"high":119.13,"low":119.06,"close":119.08,"adjusted_close":119.08,"volume":2955},{"date":"2012-03-16","open":119.1,"high":119.26,"low":119.06,"close":119.16,"adjusted_close":119.16,"volume":4881},{"date":"2012-03-15","open":119.14,"high":119.28,"low":119.13,"close":119.26,"adjusted_close":119.26,"volume":1253},{"date":"2012-03-14","open":118.26,"high":119.31,"low":118.26,"close":119.3,"adjusted_close":119.3,"volume":2050},{"date":"2012-03-13","open":119.22,"high":119.4,"low":119.15,"close":119.16,"adjusted_close":119.16,"volume":1290},{"date":"2012-03-12","open":119.41,"high":119.42,"low":119.23,"close":119.36,"adjusted_close":119.36,"volume":2260},{"date":"2012-03-09","open":118.35,"high":119.48,"low":117.76,"close":119.35,"adjusted_close":119.35,"volume":4121},{"date":"2012-03-08","open":119.42,"high":119.49,"low":119.24,"close":119.24,"adjusted_close":119.24,"volume":1370},{"date":"2012-03-07","open":119.17,"high":119.45,"low":119.11,"close":119.24,"adjusted_close":119.24,"volume":3781},{"date":"2012-03-06","open":118.41,"high":119.44,"low":118.41,"close":119.37,"adjusted_close":119.37,"volume":9878},{"date":"2012-03-05","open":119.26,"high":119.5,"low":119.26,"close":119.48,"adjusted_close":119.48,"volume":5560},{"date":"2012-03-02","open":119.4,"high":119.44,"low":119.24,"close":119.44,"adjusted_close":119.44,"volume":5175},{"date":"2012-03-01","open":119.23,"high":119.39,"low":119.17,"close":119.36,"adjusted_close":119.36,"volume":5516},{"date":"2012-02-29","open":119.1,"high":119.24,"low":118.94,"close":119.24,"adjusted_close":119.24,"volume":4858},{"date":"2012-02-28","open":118.77,"high":119.07,"low":118.77,"close":118.88,"adjusted_close":118.88,"volume":3284},{"date":"2012-02-27","open":118.66,"high":118.94,"low":118.61,"close":118.94,"adjusted_close":118.94,"volume":2400},{"date":"2012-02-24","open":118.49,"high":118.82,"low":118.49,"close":118.82,"adjusted_close":118.82,"volume":4135},{"date":"2012-02-23","open":118.69,"high":118.74,"low":118.5,"close":118.51,"adjusted_close":118.51,"volume":4958},{"date":"2012-02-22","open":118.45,"high":118.76,"low":118.45,"close":118.72,"adjusted_close":118.72,"volume":4328},{"date":"2012-02-21","open":118.4,"high":118.74,"low":118.4,"close":118.46,"adjusted_close":118.46,"volume":2707},{"date":"2012-02-20","open":118.35,"high":118.66,"low":118.35,"close":118.39,"adjusted_close":118.39,"volume":4426},{"date":"2012-02-17","open":118.63,"high":118.64,"low":118.34,"close":118.6,"adjusted_close":118.6,"volume":3239},{"date":"2012-02-16","open":118.27,"high":118.58,"low":118.27,"close":118.28,"adjusted_close":118.28,"volume":2081},{"date":"2012-02-15","open":118.68,"high":118.7,"low":118.37,"close":118.38,"adjusted_close":118.38,"volume":6671},{"date":"2012-02-14","open":118.69,"high":118.94,"low":118.67,"close":118.68,"adjusted_close":118.68,"volume":1742},{"date":"2012-02-13","open":118.8,"high":118.98,"low":118.67,"close":118.74,"adjusted_close":118.74,"volume":1159},{"date":"2012-02-10","open":118.72,"high":118.98,"low":118.66,"close":118.67,"adjusted_close":118.67,"volume":1776},{"date":"2012-02-09","open":118.62,"high":118.94,"low":117.77,"close":118.73,"adjusted_close":118.73,"volume":8700},{"date":"2012-02-08","open":118.68,"high":118.93,"low":118.6,"close":118.65,"adjusted_close":118.65,"volume":3794},{"date":"2012-02-07","open":118.9,"high":118.95,"low":118.63,"close":118.81,"adjusted_close":118.81,"volume":3844},{"date":"2012-02-06","open":119,"high":120,"low":118.59,"close":118.8,"adjusted_close":118.8,"volume":2585},{"date":"2012-02-03","open":118.6,"high":118.72,"low":118.54,"close":118.56,"adjusted_close":118.56,"volume":7320},{"date":"2012-02-02","open":118.46,"high":118.6,"low":118.37,"close":118.6,"adjusted_close":118.6,"volume":17888},{"date":"2012-02-01","open":118.5,"high":118.6,"low":118.31,"close":118.4,"adjusted_close":118.4,"volume":9442},{"date":"2012-01-31","open":118.39,"high":118.46,"low":118.17,"close":118.46,"adjusted_close":118.46,"volume":10163},{"date":"2012-01-30","open":118.36,"high":118.46,"low":118.13,"close":118.38,"adjusted_close":118.38,"volume":4629},{"date":"2012-01-27","open":118.35,"high":118.62,"low":118.34,"close":118.58,"adjusted_close":118.58,"volume":7840},{"date":"2012-01-26","open":118.29,"high":118.59,"low":118.29,"close":118.52,"adjusted_close":118.52,"volume":101421},{"date":"2012-01-25","open":118.33,"high":118.44,"low":118.2,"close":118.28,"adjusted_close":118.28,"volume":30508},{"date":"2012-01-24","open":118.23,"high":118.47,"low":118.21,"close":118.45,"adjusted_close":118.45,"volume":5728},{"date":"2012-01-23","open":118.09,"high":118.41,"low":118.09,"close":118.29,"adjusted_close":118.29,"volume":6322},{"date":"2012-01-20","open":118,"high":118.3,"low":118,"close":118.06,"adjusted_close":118.06,"volume":4260},{"date":"2012-01-19","open":118.29,"high":118.29,"low":118.02,"close":118.15,"adjusted_close":118.15,"volume":11332},{"date":"2012-01-18","open":118.34,"high":118.34,"low":118.05,"close":118.09,"adjusted_close":118.09,"volume":7039},{"date":"2012-01-17","open":118.21,"high":118.37,"low":118.1,"close":118.1,"adjusted_close":118.1,"volume":2332},{"date":"2012-01-16","open":118.06,"high":118.4,"low":118.06,"close":118.11,"adjusted_close":118.11,"volume":3505},{"date":"2012-01-13","open":118.5,"high":118.52,"low":118.04,"close":118.35,"adjusted_close":118.35,"volume":36459},{"date":"2012-01-12","open":118,"high":118.47,"low":118,"close":118.2,"adjusted_close":118.2,"volume":4083},{"date":"2012-01-11","open":117.75,"high":118.07,"low":117.75,"close":117.98,"adjusted_close":117.98,"volume":2018},{"date":"2012-01-10","open":117.7,"high":117.94,"low":117.55,"close":117.71,"adjusted_close":117.71,"volume":5735},{"date":"2012-01-09","open":117.78,"high":117.79,"low":117.54,"close":117.56,"adjusted_close":117.56,"volume":2559},{"date":"2012-01-06","open":117.53,"high":117.53,"low":117.53,"close":117.53,"adjusted_close":117.53,"volume":17},{"date":"2012-01-05","open":117.81,"high":118.01,"low":117.76,"close":118.01,"adjusted_close":118.01,"volume":5777},{"date":"2012-01-04","open":117.72,"high":118.06,"low":117.72,"close":117.86,"adjusted_close":117.86,"volume":1394},{"date":"2012-01-03","open":117.85,"high":117.95,"low":117.67,"close":117.71,"adjusted_close":117.71,"volume":5737},{"date":"2012-01-02","open":117.62,"high":117.89,"low":117.62,"close":117.7,"adjusted_close":117.7,"volume":624},{"date":"2011-12-30","open":117.85,"high":117.9,"low":117.66,"close":117.88,"adjusted_close":117.88,"volume":2649},{"date":"2011-12-29","open":117.92,"high":117.92,"low":117.68,"close":117.82,"adjusted_close":117.82,"volume":587},{"date":"2011-12-28","open":117.84,"high":117.95,"low":117.6,"close":117.68,"adjusted_close":117.68,"volume":4059},{"date":"2011-12-27","open":117.8,"high":117.8,"low":117.51,"close":117.58,"adjusted_close":117.58,"volume":2742},{"date":"2011-12-26","open":117.63,"high":117.63,"low":117.63,"close":117.63,"adjusted_close":117.63,"volume":0},{"date":"2011-12-23","open":117.42,"high":117.77,"low":117.42,"close":117.63,"adjusted_close":117.63,"volume":13639},{"date":"2011-12-22","open":117.38,"high":117.66,"low":117.38,"close":117.66,"adjusted_close":117.66,"volume":7822},{"date":"2011-12-21","open":117.77,"high":117.77,"low":117.35,"close":117.4,"adjusted_close":117.4,"volume":17969},{"date":"2011-12-20","open":117.45,"high":117.74,"low":117.41,"close":117.45,"adjusted_close":117.45,"volume":4852},{"date":"2011-12-19","open":117.24,"high":117.55,"low":117.24,"close":117.4,"adjusted_close":117.4,"volume":13044},{"date":"2011-12-16","open":117.11,"high":117.52,"low":117.11,"close":117.38,"adjusted_close":117.38,"volume":3794},{"date":"2011-12-15","open":116.66,"high":117.27,"low":116.66,"close":117.06,"adjusted_close":117.06,"volume":10641},{"date":"2011-12-14","open":116.73,"high":117.1,"low":116.73,"close":116.94,"adjusted_close":116.94,"volume":6679},{"date":"2011-12-13","open":116.82,"high":117.11,"low":116.58,"close":117.04,"adjusted_close":117.04,"volume":267745},{"date":"2011-12-12","open":116.77,"high":116.77,"low":116.4,"close":116.5,"adjusted_close":116.5,"volume":1240},{"date":"2011-12-09","open":116.25,"high":116.65,"low":116.25,"close":116.42,"adjusted_close":116.42,"volume":7519},{"date":"2011-12-08","open":116.6,"high":116.6,"low":116.45,"close":116.45,"adjusted_close":116.45,"volume":747},{"date":"2011-12-07","open":115.73,"high":116.92,"low":115.73,"close":116.59,"adjusted_close":116.59,"volume":2801},{"date":"2011-12-06","open":116.7,"high":116.7,"low":116.57,"close":116.68,"adjusted_close":116.68,"volume":3588},{"date":"2011-12-05","open":116.11,"high":116.87,"low":116.11,"close":116.7,"adjusted_close":116.7,"volume":3864},{"date":"2011-12-02","open":116.12,"high":116.6,"low":116.12,"close":116.38,"adjusted_close":116.38,"volume":4028},{"date":"2011-12-01","open":115.86,"high":116.37,"low":115.82,"close":116.09,"adjusted_close":116.09,"volume":6890},{"date":"2011-11-30","open":115.44,"high":115.95,"low":115.42,"close":115.95,"adjusted_close":115.95,"volume":2648},{"date":"2011-11-29","open":115.25,"high":115.48,"low":115.18,"close":115.38,"adjusted_close":115.38,"volume":3454},{"date":"2011-11-28","open":114.71,"high":115.26,"low":114.71,"close":115.26,"adjusted_close":115.26,"volume":7883},{"date":"2011-11-25","open":114.96,"high":115.15,"low":114.63,"close":114.75,"adjusted_close":114.75,"volume":4300},{"date":"2011-11-24","open":115.11,"high":115.41,"low":114.96,"close":114.96,"adjusted_close":114.96,"volume":2824},{"date":"2011-11-23","open":115.42,"high":115.5,"low":115.01,"close":115.06,"adjusted_close":115.06,"volume":7367},{"date":"2011-11-22","open":115.69,"high":115.83,"low":115.4,"close":115.46,"adjusted_close":115.46,"volume":3618},{"date":"2011-11-21","open":115.74,"high":115.99,"low":115.68,"close":115.68,"adjusted_close":115.68,"volume":3506},{"date":"2011-11-18","open":115.72,"high":115.95,"low":115.69,"close":115.95,"adjusted_close":115.95,"volume":7924},{"date":"2011-11-17","open":115.63,"high":115.82,"low":115.49,"close":115.77,"adjusted_close":115.77,"volume":15694},{"date":"2011-11-16","open":115.66,"high":116.03,"low":115.6,"close":115.64,"adjusted_close":115.64,"volume":14455},{"date":"2011-11-15","open":116.3,"high":116.3,"low":115.63,"close":115.72,"adjusted_close":115.72,"volume":2929},{"date":"2011-11-14","open":116.61,"high":116.67,"low":116.09,"close":116.11,"adjusted_close":116.11,"volume":8743},{"date":"2011-11-11","open":116.27,"high":116.54,"low":115.99,"close":116.29,"adjusted_close":116.29,"volume":4311},{"date":"2011-11-10","open":115.95,"high":116.46,"low":115.86,"close":116.2,"adjusted_close":116.2,"volume":4617},{"date":"2011-11-09","open":116.34,"high":116.49,"low":115.98,"close":115.98,"adjusted_close":115.98,"volume":4802},{"date":"2011-11-08","open":116.33,"high":116.46,"low":116.3,"close":116.45,"adjusted_close":116.45,"volume":5033},{"date":"2011-11-07","open":116.84,"high":116.84,"low":116.4,"close":116.48,"adjusted_close":116.48,"volume":1580},{"date":"2011-11-04","open":116.81,"high":116.98,"low":116.65,"close":116.85,"adjusted_close":116.85,"volume":4186},{"date":"2011-11-03","open":116.74,"high":117.03,"low":116.58,"close":117.03,"adjusted_close":117.03,"volume":9179},{"date":"2011-11-02","open":115.94,"high":116.95,"low":115.94,"close":116.76,"adjusted_close":116.76,"volume":15124},{"date":"2011-11-01","open":117.2,"high":117.2,"low":116.8,"close":116.83,"adjusted_close":116.83,"volume":8330},{"date":"2011-10-31","open":117.08,"high":117.15,"low":116.93,"close":116.94,"adjusted_close":116.94,"volume":5564},{"date":"2011-10-28","open":117.06,"high":117.28,"low":117.06,"close":117.08,"adjusted_close":117.08,"volume":4542},{"date":"2011-10-27","open":117.1,"high":117.34,"low":117.1,"close":117.15,"adjusted_close":117.15,"volume":17299},{"date":"2011-10-26","open":117.3,"high":117.34,"low":117.04,"close":117.08,"adjusted_close":117.08,"volume":2103},{"date":"2011-10-25","open":116.9,"high":117.09,"low":116.87,"close":117,"adjusted_close":117,"volume":12847},{"date":"2011-10-24","open":117.1,"high":117.15,"low":116.9,"close":116.92,"adjusted_close":116.92,"volume":293},{"date":"2011-10-21","open":116.85,"high":116.9,"low":116.82,"close":116.9,"adjusted_close":116.9,"volume":910},{"date":"2011-10-20","open":116.85,"high":117.1,"low":116.83,"close":116.83,"adjusted_close":116.83,"volume":2950},{"date":"2011-10-19","open":116.97,"high":117.09,"low":116.85,"close":116.91,"adjusted_close":116.91,"volume":12504},{"date":"2011-10-18","open":117.4,"high":117.4,"low":116.94,"close":116.94,"adjusted_close":116.94,"volume":12803},{"date":"2011-10-17","open":117.13,"high":117.25,"low":117.09,"close":117.25,"adjusted_close":117.25,"volume":4412},{"date":"2011-10-14","open":117.14,"high":117.2,"low":117.11,"close":117.2,"adjusted_close":117.2,"volume":2331},{"date":"2011-10-13","open":117.26,"high":117.48,"low":117.19,"close":117.27,"adjusted_close":117.27,"volume":5783},{"date":"2011-10-12","open":117.42,"high":117.52,"low":117.26,"close":117.28,"adjusted_close":117.28,"volume":2263},{"date":"2011-10-11","open":117.39,"high":117.58,"low":117.3,"close":117.3,"adjusted_close":117.3,"volume":3475},{"date":"2011-10-10","open":117.5,"high":117.76,"low":117.35,"close":117.35,"adjusted_close":117.35,"volume":1363},{"date":"2011-10-07","open":117.47,"high":117.58,"low":117.39,"close":117.43,"adjusted_close":117.43,"volume":7747},{"date":"2011-10-06","open":117.58,"high":117.88,"low":117.58,"close":117.63,"adjusted_close":117.63,"volume":9007},{"date":"2011-10-05","open":117.6,"high":117.7,"low":117.54,"close":117.55,"adjusted_close":117.55,"volume":1040},{"date":"2011-10-04","open":116.04,"high":118.06,"low":116.04,"close":117.62,"adjusted_close":117.62,"volume":4970},{"date":"2011-10-03","open":117.91,"high":117.94,"low":117.55,"close":117.67,"adjusted_close":117.67,"volume":38140},{"date":"2011-09-30","open":117.52,"high":117.65,"low":117.52,"close":117.62,"adjusted_close":117.62,"volume":4411},{"date":"2011-09-29","open":117.25,"high":117.6,"low":117.19,"close":117.6,"adjusted_close":117.6,"volume":6928},{"date":"2011-09-28","open":117.33,"high":117.5,"low":117.16,"close":117.23,"adjusted_close":117.23,"volume":4034},{"date":"2011-09-27","open":117.24,"high":117.33,"low":117.19,"close":117.19,"adjusted_close":117.19,"volume":2475},{"date":"2011-09-26","open":117.31,"high":117.49,"low":117.21,"close":117.21,"adjusted_close":117.21,"volume":8639},{"date":"2011-09-23","open":117.36,"high":117.57,"low":117.33,"close":117.35,"adjusted_close":117.35,"volume":6603},{"date":"2011-09-22","open":117.11,"high":117.54,"low":117.09,"close":117.32,"adjusted_close":117.32,"volume":34462},{"date":"2011-09-21","open":117.35,"high":117.57,"low":117.21,"close":117.36,"adjusted_close":117.36,"volume":22082},{"date":"2011-09-20","open":117.41,"high":117.61,"low":117.35,"close":117.59,"adjusted_close":117.59,"volume":3139},{"date":"2011-09-19","open":117.76,"high":117.76,"low":117.44,"close":117.44,"adjusted_close":117.44,"volume":12025},{"date":"2011-09-16","open":117.15,"high":117.75,"low":117.15,"close":117.64,"adjusted_close":117.64,"volume":3210},{"date":"2011-09-15","open":116.96,"high":117.29,"low":116.96,"close":117.26,"adjusted_close":117.26,"volume":6072},{"date":"2011-09-14","open":116.99,"high":117.29,"low":116.96,"close":116.96,"adjusted_close":116.96,"volume":1758},{"date":"2011-09-13","open":117.13,"high":117.32,"low":117,"close":117,"adjusted_close":117,"volume":4370},{"date":"2011-09-12","open":117.64,"high":117.95,"low":117.2,"close":117.5,"adjusted_close":117.5,"volume":9939},{"date":"2011-09-09","open":118,"high":118.17,"low":117.62,"close":118.04,"adjusted_close":118.04,"volume":16042},{"date":"2011-09-08","open":117.85,"high":118.14,"low":117.83,"close":117.9,"adjusted_close":117.9,"volume":6938},{"date":"2011-09-07","open":117.77,"high":117.94,"low":117.74,"close":117.76,"adjusted_close":117.76,"volume":2679},{"date":"2011-09-06","open":117.77,"high":118.07,"low":117.7,"close":117.7,"adjusted_close":117.7,"volume":4585},{"date":"2011-09-05","open":118.18,"high":118.39,"low":117.8,"close":117.8,"adjusted_close":117.8,"volume":8134},{"date":"2011-09-02","open":118.22,"high":118.43,"low":118.16,"close":118.18,"adjusted_close":118.18,"volume":1930},{"date":"2011-09-01","open":118.44,"high":118.44,"low":118.14,"close":118.14,"adjusted_close":118.14,"volume":2238},{"date":"2011-08-31","open":118.22,"high":118.5,"low":118.14,"close":118.17,"adjusted_close":118.17,"volume":28450},{"date":"2011-08-30","open":118.44,"high":118.47,"low":118.12,"close":118.21,"adjusted_close":118.21,"volume":1583},{"date":"2011-08-29","open":118.11,"high":118.46,"low":118.02,"close":118.06,"adjusted_close":118.06,"volume":4261},{"date":"2011-08-26","open":117.15,"high":118.46,"low":117.15,"close":118.3,"adjusted_close":118.3,"volume":6162},{"date":"2011-08-25","open":118.28,"high":118.28,"low":117.98,"close":118.06,"adjusted_close":118.06,"volume":4595},{"date":"2011-08-24","open":118.25,"high":118.35,"low":118.07,"close":118.07,"adjusted_close":118.07,"volume":2452},{"date":"2011-08-23","open":118.43,"high":118.65,"low":118.28,"close":118.3,"adjusted_close":118.3,"volume":1821},{"date":"2011-08-22","open":118.47,"high":118.48,"low":118.3,"close":118.48,"adjusted_close":118.48,"volume":1430},{"date":"2011-08-19","open":118.46,"high":118.77,"low":118.37,"close":118.57,"adjusted_close":118.57,"volume":10887},{"date":"2011-08-18","open":118.55,"high":118.71,"low":118.48,"close":118.53,"adjusted_close":118.53,"volume":1025},{"date":"2011-08-17","open":118.34,"high":118.57,"low":118.31,"close":118.57,"adjusted_close":118.57,"volume":394},{"date":"2011-08-16","open":118.35,"high":118.54,"low":118.31,"close":118.37,"adjusted_close":118.37,"volume":2038},{"date":"2011-08-15","open":118.29,"high":118.29,"low":118.29,"close":118.29,"adjusted_close":118.29,"volume":0},{"date":"2011-08-12","open":118.6,"high":118.6,"low":118.23,"close":118.29,"adjusted_close":118.29,"volume":11352},{"date":"2011-08-11","open":118.37,"high":118.74,"low":118.29,"close":118.62,"adjusted_close":118.62,"volume":4078},{"date":"2011-08-10","open":118.29,"high":118.7,"low":118.1,"close":118.5,"adjusted_close":118.5,"volume":2783},{"date":"2011-08-09","open":118.2,"high":118.29,"low":118.01,"close":118.06,"adjusted_close":118.06,"volume":3079},{"date":"2011-08-08","open":117.5,"high":118.05,"low":117.5,"close":118.04,"adjusted_close":118.04,"volume":26250},{"date":"2011-08-05","open":117,"high":117.42,"low":116.91,"close":117.27,"adjusted_close":117.27,"volume":16770},{"date":"2011-08-04","open":116.74,"high":117.24,"low":116.67,"close":117.14,"adjusted_close":117.14,"volume":16114},{"date":"2011-08-03","open":116.61,"high":116.94,"low":116.61,"close":116.9,"adjusted_close":116.9,"volume":15460},{"date":"2011-08-02","open":116.81,"high":116.92,"low":116.64,"close":116.91,"adjusted_close":116.91,"volume":4493},{"date":"2011-08-01","open":116.9,"high":117.05,"low":116.72,"close":116.81,"adjusted_close":116.81,"volume":12431},{"date":"2011-07-29","open":116.72,"high":116.83,"low":116.65,"close":116.65,"adjusted_close":116.65,"volume":4586},{"date":"2011-07-28","open":117.06,"high":117.07,"low":116.64,"close":116.66,"adjusted_close":116.66,"volume":8898},{"date":"2011-07-27","open":116.67,"high":116.91,"low":116.6,"close":116.89,"adjusted_close":116.89,"volume":20596},{"date":"2011-07-26","open":116.9,"high":116.9,"low":116.59,"close":116.61,"adjusted_close":116.61,"volume":3765},{"date":"2011-07-25","open":116.77,"high":116.89,"low":116.6,"close":116.6,"adjusted_close":116.6,"volume":9593},{"date":"2011-07-22","open":116.5,"high":117.01,"low":116.5,"close":116.68,"adjusted_close":116.68,"volume":21398},{"date":"2011-07-21","open":115.31,"high":116.5,"low":115.31,"close":116.5,"adjusted_close":116.5,"volume":34094},{"date":"2011-07-20","open":116.23,"high":116.29,"low":115.92,"close":116.2,"adjusted_close":116.2,"volume":27642},{"date":"2011-07-19","open":115.85,"high":116.15,"low":115.84,"close":115.91,"adjusted_close":115.91,"volume":54214},{"date":"2011-07-18","open":116.6,"high":116.6,"low":116.6,"close":116.6,"adjusted_close":116.6,"volume":0},{"date":"2011-07-15","open":116.53,"high":116.65,"low":116.41,"close":116.6,"adjusted_close":116.6,"volume":81749},{"date":"2011-07-14","open":116.46,"high":116.6,"low":116.41,"close":116.45,"adjusted_close":116.45,"volume":1041},{"date":"2011-07-13","open":116.45,"high":116.63,"low":116.45,"close":116.59,"adjusted_close":116.59,"volume":1669},{"date":"2011-07-12","open":116.95,"high":116.95,"low":116.07,"close":116.56,"adjusted_close":116.56,"volume":30029},{"date":"2011-07-11","open":116.63,"high":116.63,"low":116.37,"close":116.37,"adjusted_close":116.37,"volume":23756},{"date":"2011-07-08","open":116.6,"high":116.72,"low":116.41,"close":116.72,"adjusted_close":116.72,"volume":5649},{"date":"2011-07-07","open":116.58,"high":116.7,"low":116.49,"close":116.56,"adjusted_close":116.56,"volume":20643},{"date":"2011-07-06","open":116.86,"high":116.97,"low":116.67,"close":116.67,"adjusted_close":116.67,"volume":4361},{"date":"2011-07-05","open":116.9,"high":117.03,"low":116.89,"close":116.9,"adjusted_close":116.9,"volume":4238},{"date":"2011-07-04","open":117.06,"high":117.06,"low":116.89,"close":117.01,"adjusted_close":117.01,"volume":3030},{"date":"2011-07-01","open":116.9,"high":117.04,"low":116.9,"close":117.04,"adjusted_close":117.04,"volume":15536},{"date":"2011-06-30","open":116.81,"high":116.97,"low":116.81,"close":116.97,"adjusted_close":116.97,"volume":3536},{"date":"2011-06-29","open":116.86,"high":116.94,"low":116.7,"close":116.85,"adjusted_close":116.85,"volume":38318},{"date":"2011-06-28","open":116.77,"high":116.85,"low":116.72,"close":116.84,"adjusted_close":116.84,"volume":17158},{"date":"2011-06-27","open":116.89,"high":116.89,"low":116.76,"close":116.76,"adjusted_close":116.76,"volume":7243},{"date":"2011-06-24","open":116.93,"high":116.93,"low":116.82,"close":116.82,"adjusted_close":116.82,"volume":4665},{"date":"2011-06-23","open":116.89,"high":117,"low":116.88,"close":117,"adjusted_close":117,"volume":43391},{"date":"2011-06-22","open":116.89,"high":116.98,"low":116.89,"close":116.92,"adjusted_close":116.92,"volume":2189},{"date":"2011-06-21","open":116.95,"high":116.97,"low":116.86,"close":116.97,"adjusted_close":116.97,"volume":27365},{"date":"2011-06-20","open":116.95,"high":116.96,"low":116.82,"close":116.91,"adjusted_close":116.91,"volume":20116},{"date":"2011-06-17","open":116.88,"high":117.03,"low":116.85,"close":116.97,"adjusted_close":116.97,"volume":4808},{"date":"2011-06-16","open":116.9,"high":116.95,"low":116.77,"close":116.95,"adjusted_close":116.95,"volume":3347},{"date":"2011-06-15","open":117.02,"high":117.02,"low":116.85,"close":116.9,"adjusted_close":116.9,"volume":3405},{"date":"2011-06-14","open":117.08,"high":117.08,"low":116.9,"close":116.95,"adjusted_close":116.95,"volume":5026},{"date":"2011-06-13","open":117,"high":117.09,"low":116.96,"close":116.98,"adjusted_close":116.98,"volume":5979},{"date":"2011-06-10","open":116.92,"high":117.07,"low":116.92,"close":116.98,"adjusted_close":116.98,"volume":1953},{"date":"2011-06-09","open":116.92,"high":117.01,"low":116.84,"close":116.9,"adjusted_close":116.9,"volume":2995},{"date":"2011-06-08","open":116.92,"high":117.04,"low":116.92,"close":116.94,"adjusted_close":116.94,"volume":4706},{"date":"2011-06-07","open":116.92,"high":117.1,"low":116.92,"close":116.97,"adjusted_close":116.97,"volume":3049},{"date":"2011-06-06","open":116.93,"high":117.11,"low":116.93,"close":117.04,"adjusted_close":117.04,"volume":7808},{"date":"2011-06-03","open":116.99,"high":117.11,"low":116.93,"close":116.93,"adjusted_close":116.93,"volume":16095},{"date":"2011-06-02","open":116.92,"high":117,"low":116.92,"close":116.96,"adjusted_close":116.96,"volume":11099},{"date":"2011-06-01","open":116.84,"high":116.99,"low":116.83,"close":116.99,"adjusted_close":116.99,"volume":6483},{"date":"2011-05-31","open":116.79,"high":116.95,"low":116.74,"close":116.95,"adjusted_close":116.95,"volume":4255},{"date":"2011-05-30","open":116.77,"high":116.91,"low":116.77,"close":116.78,"adjusted_close":116.78,"volume":4807},{"date":"2011-05-27","open":116.37,"high":116.9,"low":116.37,"close":116.82,"adjusted_close":116.82,"volume":3633},{"date":"2011-05-26","open":116.66,"high":116.8,"low":116.65,"close":116.76,"adjusted_close":116.76,"volume":6097},{"date":"2011-05-25","open":116.54,"high":116.77,"low":116.54,"close":116.67,"adjusted_close":116.67,"volume":9699},{"date":"2011-05-24","open":116.47,"high":116.55,"low":116.46,"close":116.49,"adjusted_close":116.49,"volume":2514},{"date":"2011-05-23","open":116.5,"high":116.53,"low":116.45,"close":116.49,"adjusted_close":116.49,"volume":3383},{"date":"2011-05-20","open":116.62,"high":116.63,"low":116.41,"close":116.59,"adjusted_close":116.59,"volume":16708},{"date":"2011-05-19","open":116.49,"high":116.6,"low":116.43,"close":116.45,"adjusted_close":116.45,"volume":25963},{"date":"2011-05-18","open":116.54,"high":116.72,"low":116.52,"close":116.52,"adjusted_close":116.52,"volume":8917},{"date":"2011-05-17","open":116.56,"high":116.67,"low":116.54,"close":116.58,"adjusted_close":116.58,"volume":1879},{"date":"2011-05-16","open":116.53,"high":116.67,"low":116.51,"close":116.55,"adjusted_close":116.55,"volume":12825},{"date":"2011-05-13","open":116.53,"high":116.62,"low":116.53,"close":116.57,"adjusted_close":116.57,"volume":956},{"date":"2011-05-12","open":116.53,"high":116.7,"low":116.48,"close":116.65,"adjusted_close":116.65,"volume":5220},{"date":"2011-05-11","open":116.45,"high":116.62,"low":116.45,"close":116.59,"adjusted_close":116.59,"volume":4471},{"date":"2011-05-10","open":116.37,"high":116.51,"low":116.37,"close":116.48,"adjusted_close":116.48,"volume":2586},{"date":"2011-05-09","open":116.48,"high":116.49,"low":116.43,"close":116.48,"adjusted_close":116.48,"volume":20860},{"date":"2011-05-06","open":116.47,"high":116.54,"low":116.4,"close":116.45,"adjusted_close":116.45,"volume":12344},{"date":"2011-05-05","open":116.16,"high":116.4,"low":116.13,"close":116.37,"adjusted_close":116.37,"volume":10140},{"date":"2011-05-04","open":116.26,"high":116.3,"low":116.17,"close":116.2,"adjusted_close":116.2,"volume":3837},{"date":"2011-05-03","open":116.38,"high":116.4,"low":116.22,"close":116.22,"adjusted_close":116.22,"volume":6425},{"date":"2011-05-02","open":116.35,"high":116.41,"low":116.21,"close":116.29,"adjusted_close":116.29,"volume":6137},{"date":"2011-04-29","open":116.27,"high":116.4,"low":116.24,"close":116.35,"adjusted_close":116.35,"volume":9334},{"date":"2011-04-28","open":116.31,"high":116.31,"low":116.16,"close":116.27,"adjusted_close":116.27,"volume":5419},{"date":"2011-04-27","open":116.21,"high":116.25,"low":116.09,"close":116.23,"adjusted_close":116.23,"volume":13916},{"date":"2011-04-26","open":116.28,"high":116.37,"low":116.22,"close":116.23,"adjusted_close":116.23,"volume":7260},{"date":"2011-04-25","open":116.29,"high":116.29,"low":116.29,"close":116.29,"adjusted_close":116.29,"volume":0},{"date":"2011-04-22","open":116.29,"high":116.29,"low":116.29,"close":116.29,"adjusted_close":116.29,"volume":0},{"date":"2011-04-21","open":116.29,"high":116.35,"low":116.24,"close":116.29,"adjusted_close":116.29,"volume":8160},{"date":"2011-04-20","open":116.31,"high":116.45,"low":116.31,"close":116.34,"adjusted_close":116.34,"volume":4767},{"date":"2011-04-19","open":116.46,"high":116.49,"low":116.36,"close":116.43,"adjusted_close":116.43,"volume":10817},{"date":"2011-04-18","open":116.57,"high":116.6,"low":116.35,"close":116.53,"adjusted_close":116.53,"volume":10101},{"date":"2011-04-15","open":116.58,"high":116.58,"low":116.43,"close":116.55,"adjusted_close":116.55,"volume":13148},{"date":"2011-04-14","open":116.61,"high":116.71,"low":116.58,"close":116.67,"adjusted_close":116.67,"volume":17030},{"date":"2011-04-13","open":116.75,"high":116.75,"low":116.65,"close":116.71,"adjusted_close":116.71,"volume":5337},{"date":"2011-04-12","open":116.45,"high":116.8,"low":116.45,"close":116.8,"adjusted_close":116.8,"volume":11599},{"date":"2011-04-11","open":116.67,"high":116.67,"low":116.54,"close":116.56,"adjusted_close":116.56,"volume":5784},{"date":"2011-04-08","open":116.78,"high":116.78,"low":116.57,"close":116.6,"adjusted_close":116.6,"volume":20816},{"date":"2011-04-07","open":116.73,"high":116.8,"low":116.65,"close":116.71,"adjusted_close":116.71,"volume":8831},{"date":"2011-04-06","open":116.59,"high":116.84,"low":116.59,"close":116.77,"adjusted_close":116.77,"volume":207834},{"date":"2011-04-05","open":116.65,"high":116.75,"low":116.65,"close":116.74,"adjusted_close":116.74,"volume":12781},{"date":"2011-04-04","open":116.54,"high":116.73,"low":116.54,"close":116.66,"adjusted_close":116.66,"volume":8167},{"date":"2011-04-01","open":116.59,"high":116.66,"low":116.54,"close":116.59,"adjusted_close":116.59,"volume":11633},{"date":"2011-03-31","open":116.8,"high":116.85,"low":116.62,"close":116.62,"adjusted_close":116.62,"volume":5797},{"date":"2011-03-30","open":116.84,"high":116.84,"low":116.65,"close":116.74,"adjusted_close":116.74,"volume":5741},{"date":"2011-03-29","open":116.87,"high":116.87,"low":116.74,"close":116.74,"adjusted_close":116.74,"volume":4433},{"date":"2011-03-28","open":116.97,"high":116.97,"low":116.78,"close":116.88,"adjusted_close":116.88,"volume":2051},{"date":"2011-03-25","open":116.9,"high":117,"low":116.88,"close":116.88,"adjusted_close":116.88,"volume":1395},{"date":"2011-03-24","open":117,"high":117.07,"low":116.93,"close":116.97,"adjusted_close":116.97,"volume":12175},{"date":"2011-03-23","open":116.88,"high":117.01,"low":116.88,"close":116.92,"adjusted_close":116.92,"volume":7251},{"date":"2011-03-22","open":116.87,"high":117,"low":116.87,"close":116.89,"adjusted_close":116.89,"volume":8343},{"date":"2011-03-21","open":117.09,"high":117.09,"low":116.94,"close":116.96,"adjusted_close":116.96,"volume":23867},{"date":"2011-03-18","open":117.08,"high":117.18,"low":116.98,"close":117.05,"adjusted_close":117.05,"volume":16808},{"date":"2011-03-17","open":117.32,"high":117.32,"low":117.11,"close":117.12,"adjusted_close":117.12,"volume":2149},{"date":"2011-03-16","open":117.06,"high":117.31,"low":117.06,"close":117.31,"adjusted_close":117.31,"volume":7274},{"date":"2011-03-15","open":117.03,"high":117.24,"low":117,"close":117.11,"adjusted_close":117.11,"volume":100950},{"date":"2011-03-14","open":116.8,"high":116.99,"low":116.8,"close":116.95,"adjusted_close":116.95,"volume":22300},{"date":"2011-03-11","open":116.55,"high":116.72,"low":116.54,"close":116.7,"adjusted_close":116.7,"volume":11996},{"date":"2011-03-10","open":116.41,"high":116.59,"low":116.41,"close":116.51,"adjusted_close":116.51,"volume":4649},{"date":"2011-03-09","open":116.37,"high":116.5,"low":116.37,"close":116.44,"adjusted_close":116.44,"volume":6987},{"date":"2011-03-08","open":116.46,"high":116.62,"low":116.4,"close":116.41,"adjusted_close":116.41,"volume":3861},{"date":"2011-03-07","open":115.99,"high":116.59,"low":115.99,"close":116.56,"adjusted_close":116.56,"volume":10258},{"date":"2011-03-04","open":116.43,"high":116.6,"low":116.43,"close":116.5,"adjusted_close":116.5,"volume":7999},{"date":"2011-03-03","open":116.99,"high":116.99,"low":116.55,"close":116.55,"adjusted_close":116.55,"volume":36520},{"date":"2011-03-02","open":116.93,"high":117.04,"low":116.9,"close":116.9,"adjusted_close":116.9,"volume":69020},{"date":"2011-03-01","open":117,"high":117,"low":116.88,"close":116.96,"adjusted_close":116.96,"volume":9772},{"date":"2011-02-28","open":116.99,"high":116.99,"low":116.86,"close":116.89,"adjusted_close":116.89,"volume":6026},{"date":"2011-02-25","open":116.83,"high":116.94,"low":116.82,"close":116.92,"adjusted_close":116.92,"volume":3800},{"date":"2011-02-24","open":116.92,"high":116.98,"low":116.85,"close":116.85,"adjusted_close":116.85,"volume":19885},{"date":"2011-02-23","open":116.8,"high":117.02,"low":116.8,"close":116.96,"adjusted_close":116.96,"volume":5239},{"date":"2011-02-22","open":116.95,"high":117.03,"low":116.89,"close":117.03,"adjusted_close":117.03,"volume":8358},{"date":"2011-02-21","open":116.98,"high":117.17,"low":116.96,"close":117.01,"adjusted_close":117.01,"volume":8257},{"date":"2011-02-18","open":117.19,"high":117.21,"low":116.95,"close":116.95,"adjusted_close":116.95,"volume":57280},{"date":"2011-02-17","open":117,"high":117.21,"low":116.98,"close":117.1,"adjusted_close":117.1,"volume":8014},{"date":"2011-02-16","open":116.91,"high":117.07,"low":116.9,"close":117,"adjusted_close":117,"volume":27222},{"date":"2011-02-15","open":116.86,"high":116.93,"low":116.77,"close":116.93,"adjusted_close":116.93,"volume":3679},{"date":"2011-02-14","open":117.06,"high":117.06,"low":116.79,"close":116.97,"adjusted_close":116.97,"volume":2341},{"date":"2011-02-11","open":116.96,"high":117.04,"low":116.86,"close":116.9,"adjusted_close":116.9,"volume":8303},{"date":"2011-02-10","open":116.88,"high":116.98,"low":116.85,"close":116.92,"adjusted_close":116.92,"volume":3278},{"date":"2011-02-09","open":116.98,"high":116.98,"low":116.86,"close":116.87,"adjusted_close":116.87,"volume":4038},{"date":"2011-02-08","open":117.08,"high":117.15,"low":116.98,"close":116.98,"adjusted_close":116.98,"volume":9554},{"date":"2011-02-07","open":117.01,"high":117.18,"low":117,"close":117.08,"adjusted_close":117.08,"volume":17935},{"date":"2011-02-04","open":117.2,"high":117.25,"low":117.1,"close":117.16,"adjusted_close":117.16,"volume":2382},{"date":"2011-02-03","open":117.05,"high":117.29,"low":117.01,"close":117.18,"adjusted_close":117.18,"volume":7401},{"date":"2011-02-02","open":117.12,"high":117.31,"low":116.97,"close":117.1,"adjusted_close":117.1,"volume":13595},{"date":"2011-02-01","open":117,"high":117.12,"low":116.97,"close":117.03,"adjusted_close":117.03,"volume":26988},{"date":"2011-01-31","open":116.72,"high":116.97,"low":116.72,"close":116.9,"adjusted_close":116.9,"volume":4333},{"date":"2011-01-28","open":116.78,"high":116.78,"low":116.78,"close":116.78,"adjusted_close":116.78,"volume":0},{"date":"2011-01-27","open":116.93,"high":116.99,"low":116.77,"close":116.78,"adjusted_close":116.78,"volume":25506},{"date":"2011-01-26","open":117.05,"high":117.09,"low":116.9,"close":116.92,"adjusted_close":116.92,"volume":43765},{"date":"2011-01-25","open":117.02,"high":117.15,"low":117,"close":117.08,"adjusted_close":117.08,"volume":12978},{"date":"2011-01-24","open":116.91,"high":117.17,"low":116.91,"close":117.16,"adjusted_close":117.16,"volume":7813},{"date":"2011-01-21","open":116.99,"high":117.06,"low":116.94,"close":116.99,"adjusted_close":116.99,"volume":18867},{"date":"2011-01-20","open":117.05,"high":117.07,"low":116.94,"close":117.05,"adjusted_close":117.05,"volume":8139},{"date":"2011-01-19","open":116.91,"high":117.15,"low":116.88,"close":117.13,"adjusted_close":117.13,"volume":26403},{"date":"2011-01-18","open":116.94,"high":117.04,"low":116.87,"close":116.88,"adjusted_close":116.88,"volume":3527},{"date":"2011-01-17","open":116.98,"high":117.17,"low":116.97,"close":117.02,"adjusted_close":117.02,"volume":9256},{"date":"2011-01-14","open":117.1,"high":117.15,"low":116.95,"close":117,"adjusted_close":117,"volume":12802},{"date":"2011-01-13","open":117.3,"high":117.37,"low":117.1,"close":117.1,"adjusted_close":117.1,"volume":8951},{"date":"2011-01-12","open":116.95,"high":117.19,"low":116.95,"close":117.14,"adjusted_close":117.14,"volume":6089},{"date":"2011-01-11","open":116.9,"high":117.09,"low":116.8,"close":117.04,"adjusted_close":117.04,"volume":44305},{"date":"2011-01-10","open":117.11,"high":117.11,"low":116.78,"close":116.94,"adjusted_close":116.94,"volume":2322},{"date":"2011-01-07","open":117,"high":117,"low":116.79,"close":116.9,"adjusted_close":116.9,"volume":2631},{"date":"2011-01-06","open":117.07,"high":117.07,"low":117,"close":117.02,"adjusted_close":117.02,"volume":630},{"date":"2011-01-05","open":117.14,"high":117.2,"low":117.07,"close":117.07,"adjusted_close":117.07,"volume":3683},{"date":"2011-01-04","open":117.04,"high":117.17,"low":117.01,"close":117.17,"adjusted_close":117.17,"volume":6119},{"date":"2011-01-03","open":116.99,"high":117.28,"low":116.96,"close":117.03,"adjusted_close":117.03,"volume":10475},{"date":"2010-12-31","open":116.98,"high":116.98,"low":116.98,"close":116.98,"adjusted_close":116.98,"volume":0},{"date":"2010-12-30","open":116.86,"high":117.02,"low":116.77,"close":116.98,"adjusted_close":116.98,"volume":8350},{"date":"2010-12-29","open":117.02,"high":117.08,"low":116.88,"close":116.95,"adjusted_close":116.95,"volume":9098},{"date":"2010-12-28","open":117.1,"high":117.13,"low":117.02,"close":117.08,"adjusted_close":117.08,"volume":2707},{"date":"2010-12-27","open":116.88,"high":117.07,"low":116.88,"close":117.07,"adjusted_close":117.07,"volume":21563},{"date":"2010-12-24","open":117.01,"high":117.01,"low":117.01,"close":117.01,"adjusted_close":117.01,"volume":0},{"date":"2010-12-23","open":117,"high":117.07,"low":116.94,"close":117.01,"adjusted_close":117.01,"volume":12189},{"date":"2010-12-22","open":116.99,"high":117,"low":116.73,"close":116.91,"adjusted_close":116.91,"volume":18783},{"date":"2010-12-21","open":116.7,"high":116.96,"low":116.7,"close":116.87,"adjusted_close":116.87,"volume":27215},{"date":"2010-12-20","open":116.85,"high":116.91,"low":116.5,"close":116.78,"adjusted_close":116.78,"volume":51189},{"date":"2010-12-17","open":116.85,"high":116.85,"low":116.76,"close":116.8,"adjusted_close":116.8,"volume":3429},{"date":"2010-12-16","open":116.95,"high":116.95,"low":116.75,"close":116.8,"adjusted_close":116.8,"volume":178134},{"date":"2010-12-15","open":116.8,"high":116.87,"low":116.65,"close":116.87,"adjusted_close":116.87,"volume":21536},{"date":"2010-12-14","open":116.81,"high":116.87,"low":116.71,"close":116.71,"adjusted_close":116.71,"volume":9186},{"date":"2010-12-13","open":116.67,"high":116.85,"low":116.67,"close":116.78,"adjusted_close":116.78,"volume":20645},{"date":"2010-12-10","open":116.86,"high":117,"low":116.81,"close":116.94,"adjusted_close":116.94,"volume":11402},{"date":"2010-12-09","open":117.02,"high":117.14,"low":116.96,"close":117.07,"adjusted_close":117.07,"volume":3560},{"date":"2010-12-08","open":117.14,"high":117.15,"low":117.03,"close":117.03,"adjusted_close":117.03,"volume":1565},{"date":"2010-12-07","open":117.25,"high":117.38,"low":117.07,"close":117.2,"adjusted_close":117.2,"volume":17240},{"date":"2010-12-06","open":117.32,"high":117.41,"low":117.17,"close":117.18,"adjusted_close":117.18,"volume":3535},{"date":"2010-12-03","open":117.3,"high":117.5,"low":117.11,"close":117.35,"adjusted_close":117.35,"volume":11518},{"date":"2010-12-02","open":116.77,"high":117.33,"low":116.75,"close":117.33,"adjusted_close":117.33,"volume":58223},{"date":"2010-12-01","open":116.49,"high":117,"low":116.49,"close":116.94,"adjusted_close":116.94,"volume":14431},{"date":"2010-11-30","open":116,"high":116.74,"low":115.61,"close":116.61,"adjusted_close":116.61,"volume":80865},{"date":"2010-11-29","open":116.88,"high":117.02,"low":114.7,"close":116.62,"adjusted_close":116.62,"volume":14447},{"date":"2010-11-26","open":116.94,"high":116.95,"low":116.82,"close":116.89,"adjusted_close":116.89,"volume":30969},{"date":"2010-11-25","open":117.02,"high":117.02,"low":116.77,"close":116.92,"adjusted_close":116.92,"volume":30105},{"date":"2010-11-24","open":116.7,"high":117.03,"low":115.4,"close":116.89,"adjusted_close":116.89,"volume":14773},{"date":"2010-11-23","open":117.13,"high":117.17,"low":116.99,"close":117.09,"adjusted_close":117.09,"volume":8522},{"date":"2010-11-22","open":117.01,"high":117.16,"low":117.01,"close":117.03,"adjusted_close":117.03,"volume":7013},{"date":"2010-11-19","open":117.05,"high":117.09,"low":116.9,"close":116.98,"adjusted_close":116.98,"volume":12755},{"date":"2010-11-18","open":117.1,"high":117.15,"low":116.93,"close":117.02,"adjusted_close":117.02,"volume":8452},{"date":"2010-11-17","open":117.15,"high":117.22,"low":117.06,"close":117.09,"adjusted_close":117.09,"volume":6473},{"date":"2010-11-16","open":117.19,"high":117.3,"low":117.04,"close":117.05,"adjusted_close":117.05,"volume":7615},{"date":"2010-11-15","open":117.23,"high":117.3,"low":117.05,"close":117.18,"adjusted_close":117.18,"volume":9312},{"date":"2010-11-12","open":117.06,"high":117.23,"low":117,"close":117.1,"adjusted_close":117.1,"volume":63424},{"date":"2010-11-11","open":117.2,"high":117.22,"low":117.08,"close":117.11,"adjusted_close":117.11,"volume":7266},{"date":"2010-11-10","open":117.25,"high":117.38,"low":117.14,"close":117.23,"adjusted_close":117.23,"volume":3788},{"date":"2010-11-09","open":117.35,"high":117.42,"low":117.26,"close":117.32,"adjusted_close":117.32,"volume":9160},{"date":"2010-11-08","open":117.39,"high":117.5,"low":117.3,"close":117.3,"adjusted_close":117.3,"volume":9328},{"date":"2010-11-05","open":117.48,"high":117.48,"low":117.39,"close":117.4,"adjusted_close":117.4,"volume":3457},{"date":"2010-11-04","open":117.45,"high":117.48,"low":117.33,"close":117.48,"adjusted_close":117.48,"volume":13749},{"date":"2010-11-03","open":117.47,"high":117.6,"low":117.47,"close":117.49,"adjusted_close":117.49,"volume":19337},{"date":"2010-11-02","open":117.67,"high":117.67,"low":117.47,"close":117.49,"adjusted_close":117.49,"volume":11034},{"date":"2010-11-01","open":117.61,"high":117.74,"low":117.57,"close":117.6,"adjusted_close":117.6,"volume":1358},{"date":"2010-10-29","open":117.7,"high":117.73,"low":117.62,"close":117.73,"adjusted_close":117.73,"volume":3600},{"date":"2010-10-28","open":117.7,"high":117.77,"low":117.64,"close":117.66,"adjusted_close":117.66,"volume":10722},{"date":"2010-10-27","open":117.8,"high":117.91,"low":117.14,"close":117.78,"adjusted_close":117.78,"volume":7314},{"date":"2010-10-26","open":117.8,"high":118.04,"low":117.8,"close":117.96,"adjusted_close":117.96,"volume":3950},{"date":"2010-10-25","open":117.87,"high":118.07,"low":117.87,"close":118.04,"adjusted_close":118.04,"volume":27147},{"date":"2010-10-22","open":117.97,"high":117.97,"low":117.82,"close":117.85,"adjusted_close":117.85,"volume":10874},{"date":"2010-10-21","open":118.01,"high":118.01,"low":117.85,"close":117.85,"adjusted_close":117.85,"volume":7947},{"date":"2010-10-20","open":118.08,"high":118.1,"low":117.93,"close":117.99,"adjusted_close":117.99,"volume":7959},{"date":"2010-10-19","open":118.19,"high":118.19,"low":118.03,"close":118.03,"adjusted_close":118.03,"volume":18735},{"date":"2010-10-18","open":118.11,"high":118.22,"low":118.08,"close":118.1,"adjusted_close":118.1,"volume":6529},{"date":"2010-10-15","open":118.08,"high":118.27,"low":118.08,"close":118.26,"adjusted_close":118.26,"volume":8229},{"date":"2010-10-14","open":118.18,"high":118.26,"low":118.17,"close":118.22,"adjusted_close":118.22,"volume":2086},{"date":"2010-10-13","open":118.23,"high":118.26,"low":118.12,"close":118.26,"adjusted_close":118.26,"volume":8517},{"date":"2010-10-12","open":118.17,"high":118.24,"low":118.13,"close":118.24,"adjusted_close":118.24,"volume":7476},{"date":"2010-10-11","open":118.05,"high":118.18,"low":118.05,"close":118.17,"adjusted_close":118.17,"volume":10867},{"date":"2010-10-08","open":118,"high":118.09,"low":117.93,"close":118.05,"adjusted_close":118.05,"volume":5976},{"date":"2010-10-07","open":117.94,"high":118,"low":117.87,"close":117.92,"adjusted_close":117.92,"volume":2802},{"date":"2010-10-06","open":117.86,"high":118.03,"low":117.86,"close":117.93,"adjusted_close":117.93,"volume":9999},{"date":"2010-10-05","open":117.86,"high":117.94,"low":117.8,"close":117.84,"adjusted_close":117.84,"volume":27843},{"date":"2010-10-04","open":117.19,"high":118,"low":117.05,"close":117.8,"adjusted_close":117.8,"volume":18760},{"date":"2010-10-01","open":117.74,"high":117.8,"low":117.65,"close":117.71,"adjusted_close":117.71,"volume":20307},{"date":"2010-09-30","open":117.6,"high":117.79,"low":117.6,"close":117.68,"adjusted_close":117.68,"volume":4752},{"date":"2010-09-29","open":117.72,"high":117.8,"low":117.53,"close":117.67,"adjusted_close":117.67,"volume":27167},{"date":"2010-09-28","open":117.7,"high":117.83,"low":117.69,"close":117.71,"adjusted_close":117.71,"volume":13824},{"date":"2010-09-27","open":117.66,"high":117.9,"low":117.66,"close":117.85,"adjusted_close":117.85,"volume":12109},{"date":"2010-09-24","open":117.82,"high":117.88,"low":117.73,"close":117.84,"adjusted_close":117.84,"volume":5970},{"date":"2010-09-23","open":117.66,"high":117.9,"low":117.66,"close":117.9,"adjusted_close":117.9,"volume":3733},{"date":"2010-09-22","open":117.75,"high":117.82,"low":117.66,"close":117.82,"adjusted_close":117.82,"volume":4601},{"date":"2010-09-21","open":117.5,"high":117.72,"low":117.5,"close":117.71,"adjusted_close":117.71,"volume":3701},{"date":"2010-09-20","open":117.58,"high":117.71,"low":117.5,"close":117.5,"adjusted_close":117.5,"volume":39419},{"date":"2010-09-17","open":117.58,"high":117.69,"low":117.57,"close":117.59,"adjusted_close":117.59,"volume":2854},{"date":"2010-09-16","open":117.78,"high":117.79,"low":117.61,"close":117.61,"adjusted_close":117.61,"volume":13375},{"date":"2010-09-15","open":118.62,"high":118.62,"low":117.71,"close":117.83,"adjusted_close":117.83,"volume":12202},{"date":"2010-09-14","open":117.85,"high":117.87,"low":117.72,"close":117.79,"adjusted_close":117.79,"volume":4020},{"date":"2010-09-13","open":117.89,"high":117.89,"low":117.7,"close":117.84,"adjusted_close":117.84,"volume":6745},{"date":"2010-09-10","open":117.73,"high":117.89,"low":117.72,"close":117.72,"adjusted_close":117.72,"volume":5974},{"date":"2010-09-09","open":117.82,"high":117.93,"low":117.74,"close":117.89,"adjusted_close":117.89,"volume":11439},{"date":"2010-09-08","open":117.97,"high":117.97,"low":117.75,"close":117.82,"adjusted_close":117.82,"volume":6294},{"date":"2010-09-07","open":118.02,"high":118.16,"low":117.86,"close":117.89,"adjusted_close":117.89,"volume":2021},{"date":"2010-09-06","open":117.97,"high":118.02,"low":117.84,"close":118,"adjusted_close":118,"volume":4103},{"date":"2010-09-03","open":118.05,"high":118.11,"low":117.97,"close":118.06,"adjusted_close":118.06,"volume":6385},{"date":"2010-09-02","open":118,"high":118.11,"low":117.97,"close":118.02,"adjusted_close":118.02,"volume":8567},{"date":"2010-09-01","open":117.91,"high":118.11,"low":117.91,"close":117.97,"adjusted_close":117.97,"volume":2689},{"date":"2010-08-31","open":117.92,"high":118,"low":117.88,"close":118,"adjusted_close":118,"volume":8583},{"date":"2010-08-30","open":118,"high":118.09,"low":117.86,"close":117.88,"adjusted_close":117.88,"volume":1004},{"date":"2010-08-27","open":117.88,"high":117.99,"low":117.84,"close":117.94,"adjusted_close":117.94,"volume":58897},{"date":"2010-08-26","open":118.01,"high":118.04,"low":117.88,"close":117.88,"adjusted_close":117.88,"volume":6487},{"date":"2010-08-25","open":118.1,"high":118.1,"low":117.91,"close":118.06,"adjusted_close":118.06,"volume":2900},{"date":"2010-08-24","open":118.11,"high":118.15,"low":117.98,"close":117.98,"adjusted_close":117.98,"volume":3087},{"date":"2010-08-23","open":117.93,"high":119.36,"low":117.93,"close":118.08,"adjusted_close":118.08,"volume":1781},{"date":"2010-08-20","open":117.96,"high":118.11,"low":117.92,"close":118.1,"adjusted_close":118.1,"volume":29644},{"date":"2010-08-19","open":117.91,"high":118.09,"low":117.91,"close":117.98,"adjusted_close":117.98,"volume":987},{"date":"2010-08-18","open":117.87,"high":118.1,"low":117.87,"close":118.09,"adjusted_close":118.09,"volume":5479},{"date":"2010-08-17","open":117.98,"high":117.98,"low":117.85,"close":117.95,"adjusted_close":117.95,"volume":2320},{"date":"2010-08-16","open":117.83,"high":118.05,"low":117.83,"close":117.86,"adjusted_close":117.86,"volume":2125},{"date":"2010-08-13","open":118.04,"high":118.04,"low":117.84,"close":117.87,"adjusted_close":117.87,"volume":6466},{"date":"2010-08-12","open":117.95,"high":118.05,"low":117.9,"close":117.94,"adjusted_close":117.94,"volume":3621},{"date":"2010-08-11","open":117.91,"high":118.03,"low":117.79,"close":117.95,"adjusted_close":117.95,"volume":13434},{"date":"2010-08-10","open":117.98,"high":117.99,"low":117.82,"close":117.91,"adjusted_close":117.91,"volume":18454},{"date":"2010-08-09","open":117.76,"high":117.96,"low":117.76,"close":117.94,"adjusted_close":117.94,"volume":9050},{"date":"2010-08-06","open":117.91,"high":117.95,"low":117.8,"close":117.86,"adjusted_close":117.86,"volume":1784},{"date":"2010-08-05","open":117.77,"high":117.87,"low":117.72,"close":117.76,"adjusted_close":117.76,"volume":10306},{"date":"2010-08-04","open":117.95,"high":117.96,"low":117.77,"close":117.77,"adjusted_close":117.77,"volume":3729},{"date":"2010-08-03","open":117.69,"high":117.93,"low":117.65,"close":117.93,"adjusted_close":117.93,"volume":24566},{"date":"2010-08-02","open":117.78,"high":117.78,"low":117.58,"close":117.63,"adjusted_close":117.63,"volume":1742},{"date":"2010-07-30","open":117.75,"high":117.8,"low":117.59,"close":117.71,"adjusted_close":117.71,"volume":5226},{"date":"2010-07-29","open":117.57,"high":117.69,"low":117.54,"close":117.56,"adjusted_close":117.56,"volume":16839},{"date":"2010-07-28","open":117.5,"high":117.7,"low":117.46,"close":117.65,"adjusted_close":117.65,"volume":79495},{"date":"2010-07-27","open":117.4,"high":117.56,"low":117.4,"close":117.45,"adjusted_close":117.45,"volume":49297},{"date":"2010-07-26","open":117.65,"high":117.65,"low":117.44,"close":117.44,"adjusted_close":117.44,"volume":12434},{"date":"2010-07-23","open":117.3,"high":117.62,"low":117.3,"close":117.51,"adjusted_close":117.51,"volume":8346},{"date":"2010-07-22","open":117.57,"high":117.69,"low":117.56,"close":117.61,"adjusted_close":117.61,"volume":18156},{"date":"2010-07-21","open":117.5,"high":117.62,"low":117.5,"close":117.62,"adjusted_close":117.62,"volume":3623},{"date":"2010-07-20","open":117.48,"high":117.59,"low":117.45,"close":117.5,"adjusted_close":117.5,"volume":3300},{"date":"2010-07-19","open":117.62,"high":117.62,"low":117.39,"close":117.43,"adjusted_close":117.43,"volume":3712},{"date":"2010-07-16","open":116.9,"high":117.6,"low":116.9,"close":117.6,"adjusted_close":117.6,"volume":8568},{"date":"2010-07-15","open":117.01,"high":117.47,"low":117.01,"close":117.37,"adjusted_close":117.37,"volume":5450},{"date":"2010-07-14","open":117.5,"high":117.55,"low":117.4,"close":117.49,"adjusted_close":117.49,"volume":10744},{"date":"2010-07-13","open":117.44,"high":117.57,"low":117.42,"close":117.52,"adjusted_close":117.52,"volume":2473},{"date":"2010-07-12","open":117.27,"high":117.6,"low":117.27,"close":117.41,"adjusted_close":117.41,"volume":21906},{"date":"2010-07-09","open":117.49,"high":117.5,"low":117.34,"close":117.34,"adjusted_close":117.34,"volume":4560},{"date":"2010-07-08","open":117.54,"high":117.55,"low":117.4,"close":117.53,"adjusted_close":117.53,"volume":2442},{"date":"2010-07-07","open":117.48,"high":117.5,"low":117.37,"close":117.37,"adjusted_close":117.37,"volume":9992},{"date":"2010-07-06","open":117.5,"high":117.54,"low":117.3,"close":117.38,"adjusted_close":117.38,"volume":8035},{"date":"2010-07-05","open":117.44,"high":117.57,"low":117.42,"close":117.46,"adjusted_close":117.46,"volume":33256},{"date":"2010-07-02","open":117.25,"high":117.47,"low":117.22,"close":117.44,"adjusted_close":117.44,"volume":9894},{"date":"2010-07-01","open":117.45,"high":117.48,"low":117.23,"close":117.36,"adjusted_close":117.36,"volume":3053},{"date":"2010-06-30","open":117.56,"high":117.56,"low":117.29,"close":117.4,"adjusted_close":117.4,"volume":32587},{"date":"2010-06-29","open":117.39,"high":117.51,"low":117.29,"close":117.3,"adjusted_close":117.3,"volume":1420},{"date":"2010-06-28","open":117.9,"high":117.9,"low":117.24,"close":117.47,"adjusted_close":117.47,"volume":3098},{"date":"2010-06-25","open":117.5,"high":117.55,"low":117.31,"close":117.55,"adjusted_close":117.55,"volume":18511},{"date":"2010-06-24","open":117.55,"high":117.6,"low":117.4,"close":117.53,"adjusted_close":117.53,"volume":6437},{"date":"2010-06-23","open":117.51,"high":117.57,"low":117.39,"close":117.39,"adjusted_close":117.39,"volume":7738},{"date":"2010-06-22","open":117.56,"high":117.66,"low":117.55,"close":117.63,"adjusted_close":117.63,"volume":10353},{"date":"2010-06-21","open":117.48,"high":117.7,"low":117.48,"close":117.53,"adjusted_close":117.53,"volume":53293},{"date":"2010-06-18","open":117.65,"high":117.7,"low":117.57,"close":117.68,"adjusted_close":117.68,"volume":3057},{"date":"2010-06-17","open":117.59,"high":117.73,"low":117.59,"close":117.65,"adjusted_close":117.65,"volume":1471},{"date":"2010-06-16","open":117.75,"high":117.75,"low":117.56,"close":117.74,"adjusted_close":117.74,"volume":9467},{"date":"2010-06-15","open":117.48,"high":117.8,"low":117.48,"close":117.68,"adjusted_close":117.68,"volume":2297},{"date":"2010-06-14","open":117.72,"high":117.86,"low":117.65,"close":117.75,"adjusted_close":117.75,"volume":6256},{"date":"2010-06-11","open":117.86,"high":117.9,"low":117.64,"close":117.71,"adjusted_close":117.71,"volume":12683},{"date":"2010-06-10","open":117.48,"high":117.83,"low":117.48,"close":117.6,"adjusted_close":117.6,"volume":22146},{"date":"2010-06-09","open":117.4,"high":117.59,"low":117.36,"close":117.59,"adjusted_close":117.59,"volume":3309},{"date":"2010-06-08","open":117.36,"high":117.43,"low":117.27,"close":117.35,"adjusted_close":117.35,"volume":7938},{"date":"2010-06-07","open":117.69,"high":117.79,"low":117.34,"close":117.34,"adjusted_close":117.34,"volume":28092},{"date":"2010-06-04","open":117.7,"high":117.7,"low":117.37,"close":117.46,"adjusted_close":117.46,"volume":11090},{"date":"2010-06-03","open":117.58,"high":117.73,"low":117.58,"close":117.6,"adjusted_close":117.6,"volume":6817},{"date":"2010-06-02","open":117.84,"high":117.84,"low":117.58,"close":117.74,"adjusted_close":117.74,"volume":5274},{"date":"2010-06-01","open":117.65,"high":117.83,"low":117.54,"close":117.77,"adjusted_close":117.77,"volume":32202},{"date":"2010-05-31","open":117.9,"high":117.9,"low":117.55,"close":117.78,"adjusted_close":117.78,"volume":26593},{"date":"2010-05-28","open":117.75,"high":117.9,"low":117.53,"close":117.78,"adjusted_close":117.78,"volume":10852},{"date":"2010-05-27","open":117.77,"high":117.82,"low":117.53,"close":117.63,"adjusted_close":117.63,"volume":63307},{"date":"2010-05-26","open":117.62,"high":117.85,"low":117.54,"close":117.6,"adjusted_close":117.6,"volume":3396},{"date":"2010-05-25","open":117.68,"high":117.9,"low":117.63,"close":117.63,"adjusted_close":117.63,"volume":6503},{"date":"2010-05-24","open":117.82,"high":117.9,"low":117.68,"close":117.86,"adjusted_close":117.86,"volume":18193},{"date":"2010-05-21","open":117.95,"high":117.99,"low":117.71,"close":117.82,"adjusted_close":117.82,"volume":2836},{"date":"2010-05-20","open":117.65,"high":117.94,"low":117.65,"close":117.93,"adjusted_close":117.93,"volume":36002},{"date":"2010-05-19","open":117.86,"high":117.95,"low":117.7,"close":117.72,"adjusted_close":117.72,"volume":7708},{"date":"2010-05-18","open":117.54,"high":117.86,"low":117.54,"close":117.86,"adjusted_close":117.86,"volume":8057},{"date":"2010-05-17","open":117.5,"high":117.93,"low":117.5,"close":117.6,"adjusted_close":117.6,"volume":6509},{"date":"2010-05-14","open":117.63,"high":117.95,"low":117.61,"close":117.7,"adjusted_close":117.7,"volume":11841},{"date":"2010-05-13","open":117.49,"high":117.81,"low":117.49,"close":117.62,"adjusted_close":117.62,"volume":3217},{"date":"2010-05-12","open":117.44,"high":117.83,"low":117.43,"close":117.79,"adjusted_close":117.79,"volume":25170},{"date":"2010-05-11","open":117.68,"high":117.68,"low":117.35,"close":117.68,"adjusted_close":117.68,"volume":19193},{"date":"2010-05-10","open":116.9,"high":117.68,"low":116,"close":117.45,"adjusted_close":117.45,"volume":37107},{"date":"2010-05-07","open":116.43,"high":116.9,"low":115.88,"close":116.53,"adjusted_close":116.53,"volume":21891},{"date":"2010-05-06","open":116.6,"high":116.8,"low":116.13,"close":116.66,"adjusted_close":116.66,"volume":16613},{"date":"2010-05-05","open":117.35,"high":117.9,"low":115.9,"close":116.75,"adjusted_close":116.75,"volume":42739},{"date":"2010-05-04","open":116.8,"high":117.17,"low":116.63,"close":116.93,"adjusted_close":116.93,"volume":71224},{"date":"2010-05-03","open":116.95,"high":117,"low":116.72,"close":116.76,"adjusted_close":116.76,"volume":5188},{"date":"2010-04-30","open":116.98,"high":116.98,"low":116.66,"close":116.83,"adjusted_close":116.83,"volume":16377},{"date":"2010-04-29","open":116.36,"high":116.94,"low":116.36,"close":116.94,"adjusted_close":116.94,"volume":50721},{"date":"2010-04-28","open":116.32,"high":116.47,"low":115.99,"close":116.38,"adjusted_close":116.38,"volume":115494},{"date":"2010-04-27","open":116.89,"high":116.89,"low":116.36,"close":116.36,"adjusted_close":116.36,"volume":45131},{"date":"2010-04-26","open":116.94,"high":117,"low":116.68,"close":116.81,"adjusted_close":116.81,"volume":25821},{"date":"2010-04-23","open":117.05,"high":117.1,"low":116.94,"close":116.95,"adjusted_close":116.95,"volume":40903},{"date":"2010-04-22","open":117.23,"high":117.25,"low":116.97,"close":117.03,"adjusted_close":117.03,"volume":8501},{"date":"2010-04-21","open":117.38,"high":117.38,"low":117.2,"close":117.27,"adjusted_close":117.27,"volume":35235},{"date":"2010-04-20","open":117.39,"high":117.39,"low":117.26,"close":117.3,"adjusted_close":117.3,"volume":8139},{"date":"2010-04-19","open":117.29,"high":117.39,"low":117.28,"close":117.3,"adjusted_close":117.3,"volume":12080},{"date":"2010-04-16","open":117.29,"high":117.35,"low":117.27,"close":117.3,"adjusted_close":117.3,"volume":10171},{"date":"2010-04-15","open":117.21,"high":117.29,"low":117.2,"close":117.22,"adjusted_close":117.22,"volume":5413},{"date":"2010-04-14","open":117.31,"high":117.31,"low":117.19,"close":117.3,"adjusted_close":117.3,"volume":15693},{"date":"2010-04-13","open":117.2,"high":117.3,"low":117.2,"close":117.3,"adjusted_close":117.3,"volume":12510},{"date":"2010-04-12","open":117.27,"high":117.3,"low":117.17,"close":117.2,"adjusted_close":117.2,"volume":21386},{"date":"2010-04-09","open":117.2,"high":117.25,"low":117.09,"close":117.15,"adjusted_close":117.15,"volume":30003},{"date":"2010-04-08","open":117.34,"high":117.34,"low":117.14,"close":117.25,"adjusted_close":117.25,"volume":41464},{"date":"2010-04-07","open":117.36,"high":117.36,"low":116.5,"close":117.21,"adjusted_close":117.21,"volume":16401},{"date":"2010-04-06","open":117.95,"high":117.95,"low":117.17,"close":117.26,"adjusted_close":117.26,"volume":15449},{"date":"2010-04-05","open":117.29,"high":117.29,"low":117.29,"close":117.29,"adjusted_close":117.29,"volume":0},{"date":"2010-04-02","open":117.29,"high":117.29,"low":117.29,"close":117.29,"adjusted_close":117.29,"volume":0},{"date":"2010-04-01","open":117.25,"high":117.83,"low":117.25,"close":117.29,"adjusted_close":117.29,"volume":39167},{"date":"2010-03-31","open":117.35,"high":117.4,"low":117.3,"close":117.3,"adjusted_close":117.3,"volume":8962},{"date":"2010-03-30","open":117.4,"high":117.4,"low":117.29,"close":117.38,"adjusted_close":117.38,"volume":19122},{"date":"2010-03-29","open":117.38,"high":117.38,"low":117.26,"close":117.34,"adjusted_close":117.34,"volume":8454},{"date":"2010-03-26","open":117.34,"high":117.35,"low":117.24,"close":117.35,"adjusted_close":117.35,"volume":11473},{"date":"2010-03-25","open":117.25,"high":117.33,"low":117.24,"close":117.32,"adjusted_close":117.32,"volume":19997},{"date":"2010-03-24","open":117.34,"high":117.34,"low":117.23,"close":117.25,"adjusted_close":117.25,"volume":62742},{"date":"2010-03-23","open":117.2,"high":117.33,"low":117.2,"close":117.33,"adjusted_close":117.33,"volume":8240},{"date":"2010-03-22","open":117.25,"high":117.26,"low":117.15,"close":117.25,"adjusted_close":117.25,"volume":12735},{"date":"2010-03-19","open":117.24,"high":117.28,"low":117.2,"close":117.21,"adjusted_close":117.21,"volume":11658},{"date":"2010-03-18","open":117.32,"high":117.34,"low":117.22,"close":117.25,"adjusted_close":117.25,"volume":14871},{"date":"2010-03-17","open":117.26,"high":117.35,"low":117.23,"close":117.3,"adjusted_close":117.3,"volume":8485},{"date":"2010-03-16","open":117.21,"high":117.26,"low":117.13,"close":117.26,"adjusted_close":117.26,"volume":10019},{"date":"2010-03-15","open":117.15,"high":117.21,"low":117.11,"close":117.2,"adjusted_close":117.2,"volume":53264},{"date":"2010-03-12","open":117.16,"high":117.16,"low":117.04,"close":117.16,"adjusted_close":117.16,"volume":14911},{"date":"2010-03-11","open":117.29,"high":117.29,"low":117.09,"close":117.16,"adjusted_close":117.16,"volume":9741},{"date":"2010-03-10","open":117.19,"high":117.22,"low":117.13,"close":117.13,"adjusted_close":117.13,"volume":13557},{"date":"2010-03-09","open":117.16,"high":117.29,"low":117.13,"close":117.22,"adjusted_close":117.22,"volume":9894},{"date":"2010-03-08","open":117.46,"high":118,"low":117.16,"close":117.23,"adjusted_close":117.23,"volume":11236},{"date":"2010-03-05","open":117.26,"high":117.26,"low":117.15,"close":117.19,"adjusted_close":117.19,"volume":12729},{"date":"2010-03-04","open":117.1,"high":117.21,"low":117.07,"close":117.19,"adjusted_close":117.19,"volume":17563},{"date":"2010-03-03","open":117.09,"high":117.2,"low":117.09,"close":117.12,"adjusted_close":117.12,"volume":6386},{"date":"2010-03-02","open":117.16,"high":117.18,"low":117.07,"close":117.16,"adjusted_close":117.16,"volume":15738},{"date":"2010-03-01","open":117.1,"high":117.2,"low":117.04,"close":117.15,"adjusted_close":117.15,"volume":17816},{"date":"2010-02-26","open":117.09,"high":117.1,"low":117,"close":117.09,"adjusted_close":117.09,"volume":5070},{"date":"2010-02-25","open":117.19,"high":117.19,"low":116.98,"close":117.07,"adjusted_close":117.07,"volume":23879},{"date":"2010-02-24","open":117.07,"high":117.18,"low":116.93,"close":117.04,"adjusted_close":117.04,"volume":67538},{"date":"2010-02-23","open":116.97,"high":117.04,"low":116.86,"close":117.03,"adjusted_close":117.03,"volume":35409},{"date":"2010-02-22","open":116.93,"high":116.95,"low":116.74,"close":116.95,"adjusted_close":116.95,"volume":10089},{"date":"2010-02-19","open":116.91,"high":116.91,"low":116.77,"close":116.77,"adjusted_close":116.77,"volume":22849},{"date":"2010-02-18","open":116.95,"high":116.97,"low":116.83,"close":116.92,"adjusted_close":116.92,"volume":17911},{"date":"2010-02-17","open":116.92,"high":116.95,"low":116.74,"close":116.9,"adjusted_close":116.9,"volume":12878},{"date":"2010-02-16","open":116.93,"high":116.93,"low":116.75,"close":116.8,"adjusted_close":116.8,"volume":45678},{"date":"2010-02-15","open":116.75,"high":116.91,"low":116.74,"close":116.9,"adjusted_close":116.9,"volume":12188},{"date":"2010-02-12","open":116.83,"high":116.86,"low":116.73,"close":116.83,"adjusted_close":116.83,"volume":17978},{"date":"2010-02-11","open":116.56,"high":116.82,"low":116.56,"close":116.8,"adjusted_close":116.8,"volume":15388},{"date":"2010-02-10","open":116.51,"high":116.78,"low":116.43,"close":116.74,"adjusted_close":116.74,"volume":45830},{"date":"2010-02-09","open":116.33,"high":116.56,"low":116.33,"close":116.51,"adjusted_close":116.51,"volume":20521},{"date":"2010-02-08","open":116.33,"high":116.49,"low":116.33,"close":116.37,"adjusted_close":116.37,"volume":12816},{"date":"2010-02-05","open":116.34,"high":116.45,"low":116.29,"close":116.45,"adjusted_close":116.45,"volume":29272},{"date":"2010-02-04","open":116.28,"high":116.4,"low":116.22,"close":116.32,"adjusted_close":116.32,"volume":23993},{"date":"2010-02-03","open":116.33,"high":116.4,"low":116.24,"close":116.24,"adjusted_close":116.24,"volume":25759},{"date":"2010-02-02","open":116.36,"high":116.41,"low":116.21,"close":116.38,"adjusted_close":116.38,"volume":56353},{"date":"2010-02-01","open":116.39,"high":116.4,"low":116.19,"close":116.25,"adjusted_close":116.25,"volume":27825},{"date":"2010-01-29","open":116.32,"high":116.4,"low":116.25,"close":116.29,"adjusted_close":116.29,"volume":60500},{"date":"2010-01-28","open":116.4,"high":116.49,"low":116.31,"close":116.38,"adjusted_close":116.38,"volume":16787},{"date":"2010-01-27","open":116.65,"high":116.66,"low":116.48,"close":116.5,"adjusted_close":116.5,"volume":15883},{"date":"2010-01-26","open":116.57,"high":116.63,"low":116.51,"close":116.53,"adjusted_close":116.53,"volume":41771},{"date":"2010-01-25","open":116.6,"high":116.65,"low":116.45,"close":116.57,"adjusted_close":116.57,"volume":18992},{"date":"2010-01-22","open":116.54,"high":116.68,"low":116.49,"close":116.56,"adjusted_close":116.56,"volume":25017},{"date":"2010-01-21","open":116.61,"high":116.61,"low":116.47,"close":116.51,"adjusted_close":116.51,"volume":43895},{"date":"2010-01-20","open":116.52,"high":116.65,"low":116.47,"close":116.48,"adjusted_close":116.48,"volume":13949},{"date":"2010-01-19","open":116.53,"high":116.61,"low":116.49,"close":116.53,"adjusted_close":116.53,"volume":15265},{"date":"2010-01-18","open":116.69,"high":116.69,"low":116.57,"close":116.61,"adjusted_close":116.61,"volume":26367},{"date":"2010-01-15","open":116.67,"high":116.67,"low":116.54,"close":116.62,"adjusted_close":116.62,"volume":15108},{"date":"2010-01-14","open":116.54,"high":116.65,"low":116.52,"close":116.55,"adjusted_close":116.55,"volume":21753},{"date":"2010-01-13","open":116.55,"high":116.65,"low":116.53,"close":116.65,"adjusted_close":116.65,"volume":13461},{"date":"2010-01-12","open":116.63,"high":116.7,"low":116.33,"close":116.65,"adjusted_close":116.65,"volume":26256},{"date":"2010-01-11","open":116.53,"high":116.66,"low":116.48,"close":116.54,"adjusted_close":116.54,"volume":28094},{"date":"2010-01-08","open":116.33,"high":116.61,"low":116.33,"close":116.49,"adjusted_close":116.49,"volume":103956},{"date":"2010-01-07","open":116.4,"high":116.52,"low":116.33,"close":116.43,"adjusted_close":116.43,"volume":9088},{"date":"2010-01-06","open":116.4,"high":116.45,"low":116.32,"close":116.35,"adjusted_close":116.35,"volume":10383},{"date":"2010-01-05","open":116.37,"high":116.41,"low":116.24,"close":116.33,"adjusted_close":116.33,"volume":10222},{"date":"2010-01-04","open":116.79,"high":116.8,"low":116.15,"close":116.38,"adjusted_close":116.38,"volume":13242},{"date":"2010-01-01","open":116.24,"high":116.24,"low":116.24,"close":116.24,"adjusted_close":116.24,"volume":0}]