[{"date":"2023-01-05","open":141.57,"high":141.62,"low":141.18,"close":141.22,"adjusted_close":141.22,"volume":1118},{"date":"2023-01-04","open":141.43,"high":141.8,"low":141.38,"close":141.67,"adjusted_close":141.67,"volume":569},{"date":"2023-01-03","open":141.14,"high":141.67,"low":140.93,"close":141.11,"adjusted_close":141.11,"volume":5435},{"date":"2023-01-02","open":140.69,"high":141.37,"low":140.69,"close":141.18,"adjusted_close":141.18,"volume":2951},{"date":"2022-12-30","open":140.73,"high":140.73,"low":140.19,"close":140.19,"adjusted_close":140.19,"volume":1105},{"date":"2022-12-29","open":140.32,"high":140.9,"low":140.15,"close":140.9,"adjusted_close":140.9,"volume":5159},{"date":"2022-12-28","open":140.33,"high":140.41,"low":139.95,"close":140.26,"adjusted_close":140.26,"volume":1287},{"date":"2022-12-27","open":140.3,"high":140.4,"low":140.09,"close":140.09,"adjusted_close":140.09,"volume":532},{"date":"2022-12-23","open":141,"high":141,"low":140.71,"close":140.75,"adjusted_close":140.75,"volume":839},{"date":"2022-12-22","open":141.33,"high":141.35,"low":140.68,"close":140.89,"adjusted_close":140.89,"volume":1197},{"date":"2022-12-21","open":140.99,"high":141.33,"low":140.99,"close":141.18,"adjusted_close":141.18,"volume":1125},{"date":"2022-12-20","open":140.87,"high":141.04,"low":140.7,"close":140.8,"adjusted_close":140.8,"volume":2060},{"date":"2022-12-19","open":141.49,"high":141.5,"low":141.2,"close":141.44,"adjusted_close":141.44,"volume":1111},{"date":"2022-12-16","open":141.65,"high":141.65,"low":140.85,"close":141.59,"adjusted_close":141.59,"volume":3282},{"date":"2022-12-15","open":143.33,"high":143.9,"low":142,"close":142.07,"adjusted_close":142.07,"volume":1170},{"date":"2022-12-14","open":143.67,"high":143.89,"low":143.25,"close":143.64,"adjusted_close":143.64,"volume":872},{"date":"2022-12-13","open":142.99,"high":144.4,"low":142.99,"close":143.67,"adjusted_close":143.67,"volume":964},{"date":"2022-12-12","open":143.1,"high":143.42,"low":142.95,"close":143.13,"adjusted_close":143.13,"volume":1524},{"date":"2022-12-09","open":143.67,"high":143.67,"low":142.89,"close":143.28,"adjusted_close":143.28,"volume":615},{"date":"2022-12-08","open":144.05,"high":144.41,"low":143.81,"close":143.81,"adjusted_close":143.81,"volume":1346},{"date":"2022-12-07","open":143.99,"high":144.36,"low":143.85,"close":144.24,"adjusted_close":144.24,"volume":773},{"date":"2022-12-06","open":143.78,"high":144.13,"low":143.69,"close":143.96,"adjusted_close":143.96,"volume":684},{"date":"2022-12-05","open":143.86,"high":144.07,"low":143.68,"close":143.81,"adjusted_close":143.81,"volume":4234},{"date":"2022-12-02","open":144,"high":144.55,"low":143.67,"close":143.82,"adjusted_close":143.82,"volume":2202},{"date":"2022-12-01","open":143.69,"high":144.02,"low":143.31,"close":143.8,"adjusted_close":143.8,"volume":3019},{"date":"2022-11-30","open":142.44,"high":142.66,"low":142.27,"close":142.53,"adjusted_close":142.53,"volume":783},{"date":"2022-11-29","open":142.81,"high":142.93,"low":142.48,"close":142.62,"adjusted_close":142.62,"volume":2485},{"date":"2022-11-28","open":142.39,"high":142.46,"low":141.75,"close":142.07,"adjusted_close":142.07,"volume":1615},{"date":"2022-11-25","open":142.62,"high":142.62,"low":142.16,"close":142.16,"adjusted_close":142.16,"volume":2469},{"date":"2022-11-24","open":142.9,"high":143.14,"low":142.76,"close":142.84,"adjusted_close":142.84,"volume":4627},{"date":"2022-11-23","open":141.77,"high":142.3,"low":141.77,"close":142.3,"adjusted_close":142.3,"volume":822},{"date":"2022-11-22","open":141.49,"high":142.03,"low":141.46,"close":142.03,"adjusted_close":142.03,"volume":2456},{"date":"2022-11-21","open":141.39,"high":141.77,"low":141.26,"close":141.69,"adjusted_close":141.69,"volume":1661},{"date":"2022-11-18","open":140.79,"high":141.69,"low":140.79,"close":141.69,"adjusted_close":141.69,"volume":1139},{"date":"2022-11-17","open":141.75,"high":141.75,"low":140.77,"close":141.09,"adjusted_close":141.09,"volume":1391},{"date":"2022-11-16","open":140.89,"high":141.49,"low":140.89,"close":141.4,"adjusted_close":141.4,"volume":2745},{"date":"2022-11-15","open":140.39,"high":141.3,"low":140.39,"close":140.99,"adjusted_close":140.99,"volume":6168},{"date":"2022-11-14","open":140.65,"high":140.98,"low":140.47,"close":140.53,"adjusted_close":140.53,"volume":4599},{"date":"2022-11-11","open":140.85,"high":141.08,"low":140.69,"close":140.72,"adjusted_close":140.72,"volume":2242},{"date":"2022-11-10","open":139.26,"high":141.41,"low":138.89,"close":141.04,"adjusted_close":141.04,"volume":1798},{"date":"2022-11-09","open":138.87,"high":139.04,"low":138.54,"close":139.01,"adjusted_close":139.01,"volume":5290},{"date":"2022-11-08","open":138.23,"high":138.8,"low":138.21,"close":138.76,"adjusted_close":138.76,"volume":1283},{"date":"2022-11-07","open":138.46,"high":138.9,"low":138.39,"close":138.41,"adjusted_close":138.41,"volume":2051},{"date":"2022-11-04","open":138.55,"high":138.8,"low":138.34,"close":138.66,"adjusted_close":138.66,"volume":54897},{"date":"2022-11-03","open":138.24,"high":138.36,"low":137.93,"close":138.24,"adjusted_close":138.24,"volume":1597},{"date":"2022-11-02","open":138.85,"high":139.01,"low":138.8,"close":138.91,"adjusted_close":138.91,"volume":3581},{"date":"2022-11-01","open":138.84,"high":139.36,"low":138.67,"close":138.86,"adjusted_close":138.86,"volume":1194},{"date":"2022-10-31","open":138.87,"high":138.93,"low":137.75,"close":137.75,"adjusted_close":137.75,"volume":8464},{"date":"2022-10-28","open":139.35,"high":139.35,"low":138.49,"close":138.94,"adjusted_close":138.94,"volume":3669},{"date":"2022-10-27","open":138.65,"high":139.8,"low":137.84,"close":139.59,"adjusted_close":139.59,"volume":1585},{"date":"2022-10-26","open":138.19,"high":138.78,"low":137.99,"close":138.66,"adjusted_close":138.66,"volume":1510},{"date":"2022-10-25","open":137.7,"high":138.27,"low":137.5,"close":138.27,"adjusted_close":138.27,"volume":1247},{"date":"2022-10-24","open":137.25,"high":137.6,"low":136.78,"close":137.33,"adjusted_close":137.33,"volume":1660},{"date":"2022-10-21","open":136,"high":136.99,"low":135.58,"close":136.65,"adjusted_close":136.65,"volume":6122},{"date":"2022-10-20","open":136.39,"high":136.84,"low":136.24,"close":136.74,"adjusted_close":136.74,"volume":1488},{"date":"2022-10-19","open":137.4,"high":137.4,"low":136.68,"close":136.83,"adjusted_close":136.83,"volume":2340},{"date":"2022-10-18","open":137.2,"high":137.85,"low":137.14,"close":137.3,"adjusted_close":137.3,"volume":2413},{"date":"2022-10-17","open":137.2,"high":137.68,"low":137.2,"close":137.27,"adjusted_close":137.27,"volume":4135},{"date":"2022-10-14","open":137.58,"high":137.75,"low":136.56,"close":136.56,"adjusted_close":136.56,"volume":1361},{"date":"2022-10-13","open":136.69,"high":137.42,"low":135.65,"close":137.03,"adjusted_close":137.03,"volume":992},{"date":"2022-10-12","open":137.19,"high":137.19,"low":136.5,"close":136.75,"adjusted_close":136.75,"volume":3352},{"date":"2022-10-11","open":137,"high":137.23,"low":136.78,"close":137.23,"adjusted_close":137.23,"volume":3606},{"date":"2022-10-10","open":138.12,"high":138.19,"low":136.85,"close":137.09,"adjusted_close":137.09,"volume":1825},{"date":"2022-10-07","open":138.5,"high":138.5,"low":137.77,"close":137.9,"adjusted_close":137.9,"volume":6881},{"date":"2022-10-06","open":139.17,"high":139.61,"low":138.58,"close":138.73,"adjusted_close":138.73,"volume":1626},{"date":"2022-10-05","open":139.84,"high":140.09,"low":139.11,"close":139.11,"adjusted_close":139.11,"volume":353},{"date":"2022-10-04","open":140.04,"high":141.18,"low":140.04,"close":140.4,"adjusted_close":140.4,"volume":2414},{"date":"2022-10-03","open":138.01,"high":139.67,"low":137.86,"close":139.67,"adjusted_close":139.67,"volume":3285},{"date":"2022-09-30","open":138,"high":138.61,"low":138,"close":138.5,"adjusted_close":138.5,"volume":1659},{"date":"2022-09-29","open":137.76,"high":137.76,"low":137.03,"close":137.48,"adjusted_close":137.48,"volume":4301},{"date":"2022-09-28","open":137.06,"high":138.06,"low":136.34,"close":138.02,"adjusted_close":138.02,"volume":3017},{"date":"2022-09-27","open":138.71,"high":138.84,"low":137.52,"close":137.52,"adjusted_close":137.52,"volume":2685},{"date":"2022-09-26","open":138.84,"high":138.84,"low":138.16,"close":138.43,"adjusted_close":138.43,"volume":2115},{"date":"2022-09-23","open":139.6,"high":140.19,"low":138.57,"close":139.13,"adjusted_close":139.13,"volume":2751},{"date":"2022-09-22","open":139.91,"high":140.62,"low":139.75,"close":139.75,"adjusted_close":139.75,"volume":3448},{"date":"2022-09-21","open":140.52,"high":140.69,"low":140.28,"close":140.5,"adjusted_close":140.5,"volume":1762},{"date":"2022-09-20","open":141.07,"high":141.35,"low":140.13,"close":140.2,"adjusted_close":140.2,"volume":4243},{"date":"2022-09-19","open":141.39,"high":141.52,"low":141.12,"close":141.35,"adjusted_close":141.35,"volume":952},{"date":"2022-09-16","open":143.25,"high":143.25,"low":143.25,"close":143.25,"adjusted_close":143.25,"volume":6673},{"date":"2022-09-15","open":143.25,"high":143.25,"low":143.25,"close":143.25,"adjusted_close":143.25,"volume":2412},{"date":"2022-09-14","open":143.25,"high":143.25,"low":143.25,"close":143.25,"adjusted_close":143.25,"volume":3217},{"date":"2022-09-13","open":143.25,"high":143.25,"low":143.25,"close":143.25,"adjusted_close":143.25,"volume":11590},{"date":"2022-09-12","open":142.68,"high":143.38,"low":142.68,"close":143.25,"adjusted_close":143.25,"volume":1188},{"date":"2022-09-09","open":142.32,"high":143.19,"low":142.1,"close":142.89,"adjusted_close":142.89,"volume":6284},{"date":"2022-09-08","open":143.29,"high":143.31,"low":142.2,"close":142.38,"adjusted_close":142.38,"volume":3697},{"date":"2022-09-07","open":142.62,"high":143.26,"low":142.57,"close":143.01,"adjusted_close":143.01,"volume":2102},{"date":"2022-09-06","open":142.46,"high":143.7,"low":142.42,"close":142.54,"adjusted_close":142.54,"volume":1762},{"date":"2022-09-05","open":142.78,"high":142.93,"low":142.39,"close":142.63,"adjusted_close":142.63,"volume":1555},{"date":"2022-09-02","open":142.66,"high":143.69,"low":142.49,"close":143.16,"adjusted_close":143.16,"volume":1413},{"date":"2022-09-01","open":142.02,"high":142.72,"low":141.97,"close":142.58,"adjusted_close":142.58,"volume":1656},{"date":"2022-08-31","open":143.06,"high":143.06,"low":142.45,"close":142.57,"adjusted_close":142.57,"volume":1806},{"date":"2022-08-30","open":143.4,"high":144.11,"low":143.1,"close":143.1,"adjusted_close":143.1,"volume":1456},{"date":"2022-08-29","open":143.84,"high":143.84,"low":142.99,"close":143.61,"adjusted_close":143.61,"volume":704},{"date":"2022-08-26","open":145.89,"high":145.89,"low":144.37,"close":144.58,"adjusted_close":144.58,"volume":2053},{"date":"2022-08-25","open":145,"high":145.64,"low":145,"close":145.64,"adjusted_close":145.64,"volume":3619},{"date":"2022-08-24","open":144.75,"high":144.98,"low":144.66,"close":144.97,"adjusted_close":144.97,"volume":815},{"date":"2022-08-23","open":144.78,"high":145.1,"low":144.68,"close":144.93,"adjusted_close":144.93,"volume":2212},{"date":"2022-08-22","open":146.47,"high":146.47,"low":144.95,"close":144.99,"adjusted_close":144.99,"volume":1067},{"date":"2022-08-19","open":146.93,"high":146.93,"low":145.51,"close":145.51,"adjusted_close":145.51,"volume":2502},{"date":"2022-08-18","open":146.66,"high":147.24,"low":146.6,"close":146.92,"adjusted_close":146.92,"volume":1857},{"date":"2022-08-17","open":148.5,"high":148.5,"low":147.18,"close":147.18,"adjusted_close":147.18,"volume":1908},{"date":"2022-08-16","open":149.34,"high":149.47,"low":148.64,"close":148.76,"adjusted_close":148.76,"volume":5829},{"date":"2022-08-12","open":148.7,"high":149.18,"low":148.7,"close":149.16,"adjusted_close":149.16,"volume":2106},{"date":"2022-08-11","open":149.35,"high":149.55,"low":149.01,"close":149.15,"adjusted_close":149.15,"volume":1429},{"date":"2022-08-10","open":148.77,"high":149.52,"low":148.22,"close":149.33,"adjusted_close":149.33,"volume":760},{"date":"2022-08-09","open":148.92,"high":149.07,"low":148.61,"close":148.8,"adjusted_close":148.8,"volume":1473},{"date":"2022-08-08","open":149.39,"high":149.39,"low":148.79,"close":149.14,"adjusted_close":149.14,"volume":1085},{"date":"2022-08-05","open":149.96,"high":149.96,"low":148.61,"close":148.61,"adjusted_close":148.61,"volume":1164},{"date":"2022-08-04","open":149.64,"high":150.07,"low":149.42,"close":149.79,"adjusted_close":149.79,"volume":1939},{"date":"2022-08-03","open":149.5,"high":149.57,"low":149.04,"close":149.31,"adjusted_close":149.31,"volume":2236},{"date":"2022-08-02","open":150.08,"high":150.5,"low":149.8,"close":150.04,"adjusted_close":150.04,"volume":1946},{"date":"2022-08-01","open":150.04,"high":150.3,"low":149.59,"close":149.91,"adjusted_close":149.91,"volume":2629},{"date":"2022-07-29","open":149.58,"high":150.1,"low":149.28,"close":150.1,"adjusted_close":150.1,"volume":2154},{"date":"2022-07-28","open":148.18,"high":150,"low":148.02,"close":150,"adjusted_close":150,"volume":1930},{"date":"2022-07-27","open":147.68,"high":148.48,"low":147.68,"close":148.23,"adjusted_close":148.23,"volume":2534},{"date":"2022-07-26","open":148.47,"high":148.53,"low":148.07,"close":148.12,"adjusted_close":148.12,"volume":2824},{"date":"2022-07-25","open":148.37,"high":148.47,"low":147.87,"close":148.47,"adjusted_close":148.47,"volume":1080},{"date":"2022-07-22","open":146.65,"high":148.48,"low":146.65,"close":148.48,"adjusted_close":148.48,"volume":2101},{"date":"2022-07-21","open":146.5,"high":146.5,"low":144.87,"close":146.17,"adjusted_close":146.17,"volume":5651},{"date":"2022-07-20","open":145.63,"high":146.72,"low":145.63,"close":146.23,"adjusted_close":146.23,"volume":1355},{"date":"2022-07-19","open":145.96,"high":145.96,"low":144.81,"close":145.68,"adjusted_close":145.68,"volume":3036},{"date":"2022-07-18","open":145.3,"high":145.76,"low":145.3,"close":145.44,"adjusted_close":145.44,"volume":909},{"date":"2022-07-15","open":145.91,"high":145.91,"low":145.33,"close":145.81,"adjusted_close":145.81,"volume":989},{"date":"2022-07-14","open":145.47,"high":145.47,"low":144.85,"close":145.28,"adjusted_close":145.28,"volume":1578},{"date":"2022-07-13","open":145.88,"high":146,"low":145.13,"close":145.67,"adjusted_close":145.67,"volume":7320},{"date":"2022-07-12","open":145.75,"high":146.38,"low":145.7,"close":146.25,"adjusted_close":146.25,"volume":1716},{"date":"2022-07-11","open":145.08,"high":145.52,"low":144.8,"close":145.52,"adjusted_close":145.52,"volume":944},{"date":"2022-07-08","open":144.66,"high":145.3,"low":144.58,"close":144.59,"adjusted_close":144.59,"volume":2592},{"date":"2022-07-07","open":144.36,"high":144.93,"low":144.36,"close":144.42,"adjusted_close":144.42,"volume":1845},{"date":"2022-07-06","open":144.22,"high":145.2,"low":144.19,"close":145.03,"adjusted_close":145.03,"volume":1269},{"date":"2022-07-05","open":143.26,"high":144.11,"low":143.26,"close":144.11,"adjusted_close":144.11,"volume":4591},{"date":"2022-07-04","open":143.32,"high":143.44,"low":142.97,"close":143.07,"adjusted_close":143.07,"volume":877},{"date":"2022-07-01","open":142.66,"high":143.92,"low":142.58,"close":143.52,"adjusted_close":143.52,"volume":2456},{"date":"2022-06-30","open":141.7,"high":142.55,"low":141.43,"close":142.46,"adjusted_close":142.46,"volume":2428},{"date":"2022-06-29","open":141.47,"high":141.7,"low":141.03,"close":141.7,"adjusted_close":141.7,"volume":2079},{"date":"2022-06-28","open":141.8,"high":141.82,"low":141.09,"close":141.09,"adjusted_close":141.09,"volume":2518},{"date":"2022-06-27","open":142.96,"high":142.96,"low":142.15,"close":142.16,"adjusted_close":142.16,"volume":1420},{"date":"2022-06-24","open":142.95,"high":143.52,"low":142.35,"close":142.98,"adjusted_close":142.98,"volume":1571},{"date":"2022-06-23","open":141.8,"high":142.99,"low":141.27,"close":142.87,"adjusted_close":142.87,"volume":3046},{"date":"2022-06-22","open":141.07,"high":141.91,"low":141.07,"close":141.78,"adjusted_close":141.78,"volume":1792},{"date":"2022-06-21","open":141.33,"high":141.33,"low":140.86,"close":140.98,"adjusted_close":140.98,"volume":4952},{"date":"2022-06-20","open":141.25,"high":141.66,"low":140.88,"close":140.88,"adjusted_close":140.88,"volume":1535},{"date":"2022-06-17","open":140.8,"high":141.5,"low":140.49,"close":141,"adjusted_close":141,"volume":3939},{"date":"2022-06-16","open":141.79,"high":141.79,"low":139.83,"close":140.7,"adjusted_close":140.7,"volume":4707},{"date":"2022-06-15","open":141.14,"high":142.29,"low":140.89,"close":141.79,"adjusted_close":141.79,"volume":4882},{"date":"2022-06-14","open":142.24,"high":142.24,"low":140.68,"close":140.68,"adjusted_close":140.68,"volume":3468},{"date":"2022-06-13","open":143.25,"high":143.42,"low":141.42,"close":141.59,"adjusted_close":141.59,"volume":6005},{"date":"2022-06-10","open":144.54,"high":144.88,"low":143.43,"close":143.43,"adjusted_close":143.43,"volume":2586},{"date":"2022-06-09","open":146.22,"high":146.34,"low":144.87,"close":145,"adjusted_close":145,"volume":5657},{"date":"2022-06-08","open":146.4,"high":146.71,"low":146.1,"close":146.1,"adjusted_close":146.1,"volume":2845},{"date":"2022-06-07","open":146.93,"high":146.93,"low":146.57,"close":146.78,"adjusted_close":146.78,"volume":4879},{"date":"2022-06-06","open":146.85,"high":147.09,"low":146.69,"close":146.69,"adjusted_close":146.69,"volume":1614},{"date":"2022-06-03","open":146.9,"high":147.36,"low":146.76,"close":146.84,"adjusted_close":146.84,"volume":838},{"date":"2022-06-02","open":147.34,"high":147.56,"low":146.91,"close":146.91,"adjusted_close":146.91,"volume":660},{"date":"2022-06-01","open":147.76,"high":148.01,"low":147.38,"close":147.38,"adjusted_close":147.38,"volume":3563},{"date":"2022-05-31","open":148.5,"high":148.54,"low":147.37,"close":147.37,"adjusted_close":147.37,"volume":1654},{"date":"2022-05-30","open":148.74,"high":148.88,"low":148.34,"close":148.55,"adjusted_close":148.55,"volume":1160},{"date":"2022-05-27","open":148.65,"high":149.13,"low":148.65,"close":149.13,"adjusted_close":149.13,"volume":938},{"date":"2022-05-26","open":148.65,"high":148.98,"low":148.6,"close":148.6,"adjusted_close":148.6,"volume":2508},{"date":"2022-05-25","open":148.33,"high":148.45,"low":148.08,"close":148.33,"adjusted_close":148.33,"volume":2806},{"date":"2022-05-24","open":147.66,"high":148.12,"low":147.66,"close":147.85,"adjusted_close":147.85,"volume":1923},{"date":"2022-05-23","open":147.84,"high":148.43,"low":147.84,"close":147.88,"adjusted_close":147.88,"volume":1265},{"date":"2022-05-20","open":148.28,"high":148.59,"low":147.99,"close":148.21,"adjusted_close":148.21,"volume":1873},{"date":"2022-05-19","open":147.78,"high":148.47,"low":147.76,"close":148.28,"adjusted_close":148.28,"volume":1554},{"date":"2022-05-18","open":148.43,"high":148.43,"low":147.85,"close":148.26,"adjusted_close":148.26,"volume":4691},{"date":"2022-05-17","open":148.88,"high":148.94,"low":148.34,"close":148.41,"adjusted_close":148.41,"volume":74593},{"date":"2022-05-16","open":149.36,"high":149.36,"low":148.54,"close":148.99,"adjusted_close":148.99,"volume":1553},{"date":"2022-05-13","open":148.9,"high":149.34,"low":148.83,"close":148.87,"adjusted_close":148.87,"volume":3869},{"date":"2022-05-12","open":148.89,"high":149.11,"low":148.65,"close":148.95,"adjusted_close":148.95,"volume":1707},{"date":"2022-05-11","open":147.99,"high":148.66,"low":147.52,"close":148.12,"adjusted_close":148.12,"volume":5176},{"date":"2022-05-10","open":147.11,"high":148.26,"low":147.11,"close":147.89,"adjusted_close":147.89,"volume":3429},{"date":"2022-05-09","open":147.74,"high":147.74,"low":146.58,"close":147.11,"adjusted_close":147.11,"volume":3524},{"date":"2022-05-06","open":148.23,"high":148.43,"low":147.11,"close":147.37,"adjusted_close":147.37,"volume":3384},{"date":"2022-05-05","open":148.76,"high":149.56,"low":148.15,"close":148.15,"adjusted_close":148.15,"volume":1818},{"date":"2022-05-04","open":148.7,"high":149,"low":148.58,"close":148.67,"adjusted_close":148.67,"volume":7416},{"date":"2022-05-03","open":149.28,"high":149.53,"low":148.89,"close":149.53,"adjusted_close":149.53,"volume":3451},{"date":"2022-05-02","open":149.2,"high":149.5,"low":149,"close":149.28,"adjusted_close":149.28,"volume":2621},{"date":"2022-04-29","open":150.5,"high":150.5,"low":149.1,"close":149.1,"adjusted_close":149.1,"volume":10451},{"date":"2022-04-28","open":150.57,"high":150.64,"low":149.68,"close":149.87,"adjusted_close":149.87,"volume":3400},{"date":"2022-04-27","open":149.86,"high":150.44,"low":149.86,"close":150.13,"adjusted_close":150.13,"volume":2733},{"date":"2022-04-26","open":150.6,"high":150.82,"low":150.41,"close":150.41,"adjusted_close":150.41,"volume":2130},{"date":"2022-04-25","open":150.44,"high":150.56,"low":149.89,"close":150.56,"adjusted_close":150.56,"volume":904},{"date":"2022-04-22","open":150.46,"high":150.46,"low":149.99,"close":149.99,"adjusted_close":149.99,"volume":2521},{"date":"2022-04-21","open":150.74,"high":151.09,"low":150.56,"close":150.56,"adjusted_close":150.56,"volume":2418},{"date":"2022-04-20","open":150.84,"high":151.43,"low":150.84,"close":151.2,"adjusted_close":151.2,"volume":2046},{"date":"2022-04-19","open":151.82,"high":151.82,"low":150.64,"close":150.64,"adjusted_close":150.64,"volume":2213},{"date":"2022-04-14","open":152.3,"high":152.3,"low":151.5,"close":151.62,"adjusted_close":151.62,"volume":1949},{"date":"2022-04-13","open":151.19,"high":151.85,"low":151.17,"close":151.84,"adjusted_close":151.84,"volume":3307},{"date":"2022-04-12","open":151.58,"high":151.76,"low":150.99,"close":151.76,"adjusted_close":151.76,"volume":1661},{"date":"2022-04-11","open":152,"high":152.17,"low":151.53,"close":151.63,"adjusted_close":151.63,"volume":1431},{"date":"2022-04-08","open":153.2,"high":153.2,"low":152.29,"close":152.48,"adjusted_close":152.48,"volume":1529},{"date":"2022-04-07","open":153.2,"high":153.37,"low":152.44,"close":152.71,"adjusted_close":152.71,"volume":2251},{"date":"2022-04-06","open":153,"high":153.3,"low":152.71,"close":153.04,"adjusted_close":153.04,"volume":3903},{"date":"2022-04-05","open":154.31,"high":154.31,"low":153.16,"close":153.29,"adjusted_close":153.29,"volume":17889},{"date":"2022-04-04","open":154.03,"high":154.4,"low":153.89,"close":154.06,"adjusted_close":154.06,"volume":2262},{"date":"2022-04-01","open":153.97,"high":153.98,"low":153.2,"close":153.79,"adjusted_close":153.79,"volume":3652},{"date":"2022-03-31","open":152.74,"high":153.9,"low":152.74,"close":153.9,"adjusted_close":153.9,"volume":4402},{"date":"2022-03-30","open":153.51,"high":153.51,"low":152.86,"close":152.86,"adjusted_close":152.86,"volume":3096},{"date":"2022-03-29","open":153.11,"high":153.84,"low":153,"close":153.45,"adjusted_close":153.45,"volume":1349},{"date":"2022-03-28","open":153.18,"high":153.47,"low":153.04,"close":153.46,"adjusted_close":153.46,"volume":3617},{"date":"2022-03-25","open":153.91,"high":153.92,"low":153.3,"close":153.52,"adjusted_close":153.52,"volume":3306},{"date":"2022-03-24","open":154.44,"high":154.44,"low":153.35,"close":153.78,"adjusted_close":153.78,"volume":7891},{"date":"2022-03-23","open":153.5,"high":154.13,"low":153.5,"close":153.98,"adjusted_close":153.98,"volume":12971},{"date":"2022-03-22","open":154,"high":154,"low":153.43,"close":153.97,"adjusted_close":153.97,"volume":1841},{"date":"2022-03-21","open":154.74,"high":154.74,"low":153.95,"close":154.01,"adjusted_close":154.01,"volume":3476},{"date":"2022-03-18","open":154.63,"high":154.63,"low":154.23,"close":154.42,"adjusted_close":154.42,"volume":1546},{"date":"2022-03-17","open":153.91,"high":154.54,"low":153.91,"close":154.34,"adjusted_close":154.34,"volume":5171},{"date":"2022-03-16","open":153.88,"high":154.13,"low":153.63,"close":154.07,"adjusted_close":154.07,"volume":2861},{"date":"2022-03-15","open":153.52,"high":153.91,"low":153.52,"close":153.88,"adjusted_close":153.88,"volume":2789},{"date":"2022-03-14","open":154,"high":154,"low":153.6,"close":153.96,"adjusted_close":153.96,"volume":4538},{"date":"2022-03-11","open":154.32,"high":154.44,"low":153.94,"close":154.1,"adjusted_close":154.1,"volume":11808},{"date":"2022-03-10","open":155.57,"high":155.66,"low":153.63,"close":154.13,"adjusted_close":154.13,"volume":5126},{"date":"2022-03-09","open":155.16,"high":155.45,"low":154.95,"close":155.17,"adjusted_close":155.17,"volume":1860},{"date":"2022-03-08","open":154.74,"high":155.73,"low":154.74,"close":155.01,"adjusted_close":155.01,"volume":4705},{"date":"2022-03-07","open":156.08,"high":156.83,"low":155.39,"close":155.39,"adjusted_close":155.39,"volume":4508},{"date":"2022-03-04","open":156.5,"high":157.09,"low":156.4,"close":156.4,"adjusted_close":156.4,"volume":5881},{"date":"2022-03-03","open":157,"high":157.02,"low":156.46,"close":156.95,"adjusted_close":156.95,"volume":4245},{"date":"2022-03-02","open":157.37,"high":157.43,"low":156.69,"close":156.91,"adjusted_close":156.91,"volume":5342},{"date":"2022-03-01","open":156.19,"high":157.67,"low":156.19,"close":157.37,"adjusted_close":157.37,"volume":6225},{"date":"2022-02-28","open":155.92,"high":156.06,"low":155.22,"close":156.06,"adjusted_close":156.06,"volume":985},{"date":"2022-02-25","open":155.12,"high":155.91,"low":155.12,"close":155.48,"adjusted_close":155.48,"volume":1008},{"date":"2022-02-24","open":155,"high":155.47,"low":154.47,"close":155.25,"adjusted_close":155.25,"volume":2218},{"date":"2022-02-23","open":155.69,"high":155.82,"low":155.41,"close":155.57,"adjusted_close":155.57,"volume":1729},{"date":"2022-02-22","open":155.91,"high":156.01,"low":155.47,"close":155.6,"adjusted_close":155.6,"volume":1897},{"date":"2022-02-21","open":156.58,"high":156.8,"low":156.09,"close":156.11,"adjusted_close":156.11,"volume":3472},{"date":"2022-02-18","open":156.25,"high":156.57,"low":156.23,"close":156.53,"adjusted_close":156.53,"volume":2372},{"date":"2022-02-17","open":156,"high":156.33,"low":156,"close":156.19,"adjusted_close":156.19,"volume":2830},{"date":"2022-02-16","open":155.68,"high":156.2,"low":155.68,"close":156.2,"adjusted_close":156.2,"volume":2210},{"date":"2022-02-15","open":156.04,"high":156.4,"low":155.79,"close":155.89,"adjusted_close":155.89,"volume":8908},{"date":"2022-02-14","open":155.73,"high":156.41,"low":155.73,"close":156.41,"adjusted_close":156.41,"volume":3591},{"date":"2022-02-11","open":155.71,"high":156.39,"low":155.71,"close":155.99,"adjusted_close":155.99,"volume":2141},{"date":"2022-02-10","open":156.88,"high":157.06,"low":156.01,"close":156.01,"adjusted_close":156.01,"volume":3791},{"date":"2022-02-09","open":156.67,"high":157.13,"low":156.67,"close":156.91,"adjusted_close":156.91,"volume":3732},{"date":"2022-02-08","open":156.29,"high":156.82,"low":156.29,"close":156.4,"adjusted_close":156.4,"volume":2351},{"date":"2022-02-07","open":156.9,"high":156.9,"low":155.66,"close":156.2,"adjusted_close":156.2,"volume":10353},{"date":"2022-02-04","open":157.63,"high":157.63,"low":156.48,"close":156.66,"adjusted_close":156.66,"volume":2161},{"date":"2022-02-03","open":159.5,"high":159.5,"low":157.83,"close":157.84,"adjusted_close":157.84,"volume":3704},{"date":"2022-02-02","open":159.68,"high":159.78,"low":159.44,"close":159.58,"adjusted_close":159.58,"volume":1742},{"date":"2022-02-01","open":159.5,"high":159.96,"low":159.5,"close":159.59,"adjusted_close":159.59,"volume":2779},{"date":"2022-01-31","open":159.8,"high":159.87,"low":159.35,"close":159.5,"adjusted_close":159.5,"volume":1658},{"date":"2022-01-28","open":160.05,"high":160.27,"low":159.77,"close":159.91,"adjusted_close":159.91,"volume":1922},{"date":"2022-01-27","open":160,"high":160.54,"low":159.67,"close":160.37,"adjusted_close":160.37,"volume":3406},{"date":"2022-01-26","open":160.69,"high":160.86,"low":160.5,"close":160.71,"adjusted_close":160.71,"volume":1109},{"date":"2022-01-25","open":161.16,"high":161.16,"low":160.6,"close":160.68,"adjusted_close":160.68,"volume":3729},{"date":"2022-01-24","open":160.91,"high":161.05,"low":160.71,"close":160.71,"adjusted_close":160.71,"volume":3135},{"date":"2022-01-21","open":160.61,"high":161.1,"low":160.61,"close":160.95,"adjusted_close":160.95,"volume":2073},{"date":"2022-01-20","open":160.45,"high":160.86,"low":160.44,"close":160.78,"adjusted_close":160.78,"volume":4596},{"date":"2022-01-19","open":160.11,"high":160.63,"low":160.11,"close":160.35,"adjusted_close":160.35,"volume":1788},{"date":"2022-01-18","open":160.5,"high":160.54,"low":160.24,"close":160.41,"adjusted_close":160.41,"volume":2224},{"date":"2022-01-17","open":160.94,"high":160.94,"low":160.59,"close":160.59,"adjusted_close":160.59,"volume":745},{"date":"2022-01-14","open":161.01,"high":161.1,"low":160.76,"close":160.86,"adjusted_close":160.86,"volume":1708},{"date":"2022-01-13","open":160.91,"high":161.2,"low":160.9,"close":161.05,"adjusted_close":161.05,"volume":4925},{"date":"2022-01-12","open":161.25,"high":161.25,"low":160.94,"close":161.16,"adjusted_close":161.16,"volume":2586},{"date":"2022-01-11","open":160.83,"high":161.24,"low":160.82,"close":160.91,"adjusted_close":160.91,"volume":3705},{"date":"2022-01-10","open":161.32,"high":161.79,"low":161,"close":161.05,"adjusted_close":161.05,"volume":2659},{"date":"2022-01-07","open":161.28,"high":161.56,"low":161.27,"close":161.4,"adjusted_close":161.4,"volume":2796},{"date":"2022-01-06","open":161.7,"high":161.7,"low":161.35,"close":161.4,"adjusted_close":161.4,"volume":1255},{"date":"2022-01-05","open":162,"high":162.09,"low":161.71,"close":161.76,"adjusted_close":161.76,"volume":990},{"date":"2022-01-04","open":161.79,"high":161.93,"low":161.7,"close":161.88,"adjusted_close":161.88,"volume":36547},{"date":"2022-01-03","open":162.04,"high":162.1,"low":161.7,"close":161.7,"adjusted_close":161.7,"volume":3650},{"date":"2021-12-30","open":162.04,"high":162.34,"low":161.71,"close":162.18,"adjusted_close":162.18,"volume":767},{"date":"2021-12-29","open":162.32,"high":162.53,"low":162.16,"close":162.27,"adjusted_close":162.27,"volume":2174},{"date":"2021-12-28","open":162.46,"high":162.59,"low":162.34,"close":162.36,"adjusted_close":162.36,"volume":987},{"date":"2021-12-27","open":162.5,"high":162.55,"low":162.29,"close":162.32,"adjusted_close":162.32,"volume":3693},{"date":"2021-12-23","open":162.66,"high":162.8,"low":162.52,"close":162.61,"adjusted_close":162.61,"volume":1549},{"date":"2021-12-22","open":162.84,"high":162.84,"low":162.56,"close":162.62,"adjusted_close":162.62,"volume":1448},{"date":"2021-12-21","open":162.9,"high":163.1,"low":162.73,"close":163.07,"adjusted_close":163.07,"volume":8195},{"date":"2021-12-20","open":163.14,"high":163.24,"low":162.98,"close":163.11,"adjusted_close":163.11,"volume":8294},{"date":"2021-12-17","open":163.35,"high":163.35,"low":163.01,"close":163.09,"adjusted_close":163.09,"volume":10821},{"date":"2021-12-16","open":162.88,"high":163.12,"low":162.71,"close":163.01,"adjusted_close":163.01,"volume":3418},{"date":"2021-12-15","open":162.96,"high":163.04,"low":162.88,"close":162.91,"adjusted_close":162.91,"volume":1267},{"date":"2021-12-14","open":163.07,"high":163.16,"low":162.87,"close":163.08,"adjusted_close":163.08,"volume":1786},{"date":"2021-12-13","open":162.9,"high":163.23,"low":162.81,"close":163.21,"adjusted_close":163.21,"volume":1067},{"date":"2021-12-10","open":163.26,"high":163.27,"low":162.73,"close":162.94,"adjusted_close":162.94,"volume":1784},{"date":"2021-12-09","open":162.93,"high":163.01,"low":162.77,"close":162.78,"adjusted_close":162.78,"volume":3285},{"date":"2021-12-08","open":163.29,"high":163.37,"low":162.66,"close":162.66,"adjusted_close":162.66,"volume":1008},{"date":"2021-12-07","open":162.76,"high":163.23,"low":162.76,"close":163.23,"adjusted_close":163.23,"volume":2843},{"date":"2021-12-06","open":162.91,"high":162.97,"low":162.76,"close":162.95,"adjusted_close":162.95,"volume":11270},{"date":"2021-12-03","open":162.61,"high":162.84,"low":162.6,"close":162.68,"adjusted_close":162.68,"volume":19986},{"date":"2021-12-02","open":162.23,"high":162.78,"low":162.21,"close":162.74,"adjusted_close":162.74,"volume":5092},{"date":"2021-12-01","open":162.1,"high":162.43,"low":161.84,"close":162.34,"adjusted_close":162.34,"volume":8162},{"date":"2021-11-30","open":161.98,"high":162.27,"low":161.85,"close":161.97,"adjusted_close":161.97,"volume":2996},{"date":"2021-11-29","open":161.8,"high":161.98,"low":161.62,"close":161.98,"adjusted_close":161.98,"volume":3236},{"date":"2021-11-26","open":161.85,"high":161.91,"low":161.48,"close":161.69,"adjusted_close":161.69,"volume":8210},{"date":"2021-11-25","open":162.01,"high":162.01,"low":161.78,"close":161.83,"adjusted_close":161.83,"volume":785},{"date":"2021-11-24","open":162.19,"high":162.2,"low":161.79,"close":161.91,"adjusted_close":161.91,"volume":5425},{"date":"2021-11-23","open":162.93,"high":162.93,"low":162.08,"close":162.14,"adjusted_close":162.14,"volume":8084},{"date":"2021-11-22","open":163.07,"high":163.37,"low":162.53,"close":162.53,"adjusted_close":162.53,"volume":7944},{"date":"2021-11-19","open":162.84,"high":163.07,"low":162.59,"close":163.07,"adjusted_close":163.07,"volume":4682},{"date":"2021-11-18","open":162.23,"high":162.64,"low":162.18,"close":162.64,"adjusted_close":162.64,"volume":656},{"date":"2021-11-17","open":162.29,"high":162.36,"low":162.09,"close":162.21,"adjusted_close":162.21,"volume":1880},{"date":"2021-11-16","open":162.52,"high":162.52,"low":162.27,"close":162.35,"adjusted_close":162.35,"volume":1812},{"date":"2021-11-15","open":163.31,"high":163.31,"low":162.55,"close":162.64,"adjusted_close":162.64,"volume":1099},{"date":"2021-11-12","open":163.22,"high":163.22,"low":162.56,"close":162.79,"adjusted_close":162.79,"volume":1116},{"date":"2021-11-11","open":162.74,"high":162.97,"low":162.7,"close":162.7,"adjusted_close":162.7,"volume":1026},{"date":"2021-11-10","open":163.28,"high":163.33,"low":162.93,"close":162.93,"adjusted_close":162.93,"volume":1786},{"date":"2021-11-09","open":163.26,"high":163.32,"low":162.99,"close":163.28,"adjusted_close":163.28,"volume":2108},{"date":"2021-11-08","open":163.3,"high":163.38,"low":162.94,"close":163.03,"adjusted_close":163.03,"volume":18771},{"date":"2021-11-05","open":162.96,"high":163.3,"low":162.92,"close":163.3,"adjusted_close":163.3,"volume":28794},{"date":"2021-11-04","open":162.5,"high":163,"low":162.41,"close":162.98,"adjusted_close":162.98,"volume":1400},{"date":"2021-11-03","open":162.3,"high":162.57,"low":162.23,"close":162.4,"adjusted_close":162.4,"volume":8153},{"date":"2021-11-02","open":161.87,"high":162.37,"low":161.75,"close":162.37,"adjusted_close":162.37,"volume":7664},{"date":"2021-11-01","open":161.99,"high":162,"low":161.52,"close":161.87,"adjusted_close":161.87,"volume":1012},{"date":"2021-10-29","open":162.14,"high":162.19,"low":161.63,"close":161.79,"adjusted_close":161.79,"volume":2837},{"date":"2021-10-28","open":162.32,"high":162.35,"low":161.64,"close":162.14,"adjusted_close":162.14,"volume":4359},{"date":"2021-10-27","open":161.92,"high":162.54,"low":161.91,"close":162.46,"adjusted_close":162.46,"volume":2896},{"date":"2021-10-26","open":162.08,"high":162.31,"low":162.04,"close":162.2,"adjusted_close":162.2,"volume":34020},{"date":"2021-10-25","open":161.91,"high":162.17,"low":161.88,"close":162.11,"adjusted_close":162.11,"volume":1229},{"date":"2021-10-22","open":161.79,"high":161.94,"low":161.73,"close":161.88,"adjusted_close":161.88,"volume":18318},{"date":"2021-10-21","open":162.07,"high":162.2,"low":161.84,"close":161.9,"adjusted_close":161.9,"volume":2995},{"date":"2021-10-20","open":162.01,"high":162.24,"low":161.99,"close":162.24,"adjusted_close":162.24,"volume":4571},{"date":"2021-10-19","open":162.22,"high":162.3,"low":161.89,"close":162.05,"adjusted_close":162.05,"volume":5578},{"date":"2021-10-18","open":162.12,"high":162.25,"low":161.98,"close":162.24,"adjusted_close":162.24,"volume":20097},{"date":"2021-10-15","open":162.65,"high":162.65,"low":162.4,"close":162.54,"adjusted_close":162.54,"volume":1555},{"date":"2021-10-14","open":162.04,"high":162.63,"low":162.01,"close":162.63,"adjusted_close":162.63,"volume":3700},{"date":"2021-10-13","open":161.76,"high":162.14,"low":161.76,"close":162.08,"adjusted_close":162.08,"volume":2442},{"date":"2021-10-12","open":162.07,"high":162.11,"low":161.83,"close":161.88,"adjusted_close":161.88,"volume":1065},{"date":"2021-10-11","open":162.52,"high":162.52,"low":161.93,"close":162.06,"adjusted_close":162.06,"volume":1614},{"date":"2021-10-08","open":162.46,"high":162.66,"low":162.4,"close":162.4,"adjusted_close":162.4,"volume":5226},{"date":"2021-10-07","open":162.43,"high":162.83,"low":162.43,"close":162.73,"adjusted_close":162.73,"volume":1324},{"date":"2021-10-06","open":162.41,"high":162.73,"low":162.41,"close":162.71,"adjusted_close":162.71,"volume":1267},{"date":"2021-10-05","open":163,"high":163.15,"low":162.82,"close":162.82,"adjusted_close":162.82,"volume":2361},{"date":"2021-10-04","open":163.15,"high":163.18,"low":162.99,"close":162.99,"adjusted_close":162.99,"volume":10555},{"date":"2021-10-01","open":163.43,"high":163.43,"low":162.87,"close":163.15,"adjusted_close":163.15,"volume":1915},{"date":"2021-09-30","open":163,"high":163.08,"low":162.84,"close":162.94,"adjusted_close":162.94,"volume":1512},{"date":"2021-09-29","open":162.88,"high":163.1,"low":162.88,"close":163.04,"adjusted_close":163.04,"volume":2001},{"date":"2021-09-28","open":162.86,"high":162.86,"low":162.67,"close":162.77,"adjusted_close":162.77,"volume":2987},{"date":"2021-09-27","open":163.15,"high":163.2,"low":162.98,"close":163.2,"adjusted_close":163.2,"volume":2673},{"date":"2021-09-24","open":163,"high":163.16,"low":162.88,"close":163.13,"adjusted_close":163.13,"volume":1124},{"date":"2021-09-23","open":163.68,"high":163.83,"low":163.28,"close":163.28,"adjusted_close":163.28,"volume":3025},{"date":"2021-09-22","open":163.54,"high":163.75,"low":163.54,"close":163.75,"adjusted_close":163.75,"volume":3365},{"date":"2021-09-21","open":163.42,"high":163.8,"low":163.34,"close":163.65,"adjusted_close":163.65,"volume":1542},{"date":"2021-09-20","open":163.58,"high":163.69,"low":163.47,"close":163.57,"adjusted_close":163.57,"volume":8378},{"date":"2021-09-17","open":164,"high":164,"low":163.42,"close":163.42,"adjusted_close":163.42,"volume":2065},{"date":"2021-09-16","open":163.68,"high":163.75,"low":163.63,"close":163.75,"adjusted_close":163.75,"volume":5098},{"date":"2021-09-15","open":163.8,"high":163.9,"low":163.68,"close":163.68,"adjusted_close":163.68,"volume":1660},{"date":"2021-09-14","open":164,"high":164,"low":163.62,"close":163.82,"adjusted_close":163.82,"volume":757},{"date":"2021-09-13","open":163.83,"high":163.84,"low":163.69,"close":163.84,"adjusted_close":163.84,"volume":4371},{"date":"2021-09-10","open":163.99,"high":163.99,"low":163.76,"close":163.78,"adjusted_close":163.78,"volume":2427},{"date":"2021-09-09","open":163.28,"high":163.96,"low":163.28,"close":163.93,"adjusted_close":163.93,"volume":3012},{"date":"2021-09-08","open":163.47,"high":163.66,"low":163.47,"close":163.51,"adjusted_close":163.51,"volume":4632},{"date":"2021-09-07","open":163.85,"high":163.85,"low":163.48,"close":163.48,"adjusted_close":163.48,"volume":2462},{"date":"2021-09-06","open":164,"high":164,"low":163.79,"close":163.84,"adjusted_close":163.84,"volume":5119},{"date":"2021-09-03","open":164.03,"high":164.14,"low":163.84,"close":163.84,"adjusted_close":163.84,"volume":549},{"date":"2021-09-02","open":164.44,"high":164.45,"low":163.97,"close":164.08,"adjusted_close":164.08,"volume":2730},{"date":"2021-09-01","open":163.95,"high":164.02,"low":163.84,"close":163.97,"adjusted_close":163.97,"volume":6751},{"date":"2021-08-31","open":164.31,"high":164.35,"low":163.98,"close":163.99,"adjusted_close":163.99,"volume":3997},{"date":"2021-08-30","open":164.11,"high":164.32,"low":164.11,"close":164.32,"adjusted_close":164.32,"volume":767},{"date":"2021-08-27","open":164.06,"high":164.2,"low":164.05,"close":164.17,"adjusted_close":164.17,"volume":4028},{"date":"2021-08-26","open":164.26,"high":164.26,"low":164.03,"close":164.03,"adjusted_close":164.03,"volume":997},{"date":"2021-08-25","open":164.58,"high":164.58,"low":164.18,"close":164.26,"adjusted_close":164.26,"volume":1942},{"date":"2021-08-24","open":164.7,"high":164.7,"low":164.56,"close":164.59,"adjusted_close":164.59,"volume":4281},{"date":"2021-08-23","open":164.94,"high":164.94,"low":164.51,"close":164.69,"adjusted_close":164.69,"volume":4255},{"date":"2021-08-20","open":164.7,"high":164.79,"low":164.69,"close":164.75,"adjusted_close":164.75,"volume":421},{"date":"2021-08-19","open":164.75,"high":164.76,"low":164.61,"close":164.67,"adjusted_close":164.67,"volume":2911},{"date":"2021-08-18","open":164.71,"high":164.75,"low":164.65,"close":164.65,"adjusted_close":164.65,"volume":519},{"date":"2021-08-17","open":164.76,"high":164.77,"low":164.59,"close":164.59,"adjusted_close":164.59,"volume":3027},{"date":"2021-08-16","open":164.63,"high":164.7,"low":164.57,"close":164.67,"adjusted_close":164.67,"volume":2748},{"date":"2021-08-13","open":165,"high":165,"low":164.49,"close":164.58,"adjusted_close":164.58,"volume":852},{"date":"2021-08-12","open":164.73,"high":164.73,"low":164.54,"close":164.68,"adjusted_close":164.68,"volume":473},{"date":"2021-08-11","open":164.63,"high":164.67,"low":164.53,"close":164.63,"adjusted_close":164.63,"volume":2367},{"date":"2021-08-10","open":164.71,"high":164.85,"low":164.63,"close":164.66,"adjusted_close":164.66,"volume":1783},{"date":"2021-08-09","open":164.45,"high":164.84,"low":164.45,"close":164.68,"adjusted_close":164.68,"volume":10031},{"date":"2021-08-06","open":165.39,"high":165.39,"low":164.74,"close":164.74,"adjusted_close":164.74,"volume":1777},{"date":"2021-08-05","open":165.21,"high":165.21,"low":164.93,"close":165.06,"adjusted_close":165.06,"volume":2821},{"date":"2021-08-04","open":164.9,"high":165.09,"low":164.84,"close":165,"adjusted_close":165,"volume":2323},{"date":"2021-08-03","open":164.72,"high":164.95,"low":164.72,"close":164.95,"adjusted_close":164.95,"volume":1781},{"date":"2021-08-02","open":165.15,"high":165.16,"low":164.24,"close":164.87,"adjusted_close":164.87,"volume":2669},{"date":"2021-07-30","open":164.62,"high":164.77,"low":164.6,"close":164.77,"adjusted_close":164.77,"volume":1457},{"date":"2021-07-29","open":164.99,"high":165.03,"low":164.53,"close":164.68,"adjusted_close":164.68,"volume":1389},{"date":"2021-07-28","open":164.55,"high":164.68,"low":164.55,"close":164.62,"adjusted_close":164.62,"volume":4305},{"date":"2021-07-27","open":164.46,"high":164.58,"low":164.46,"close":164.53,"adjusted_close":164.53,"volume":3518},{"date":"2021-07-26","open":164.76,"high":164.76,"low":164.32,"close":164.5,"adjusted_close":164.5,"volume":1725},{"date":"2021-07-23","open":164.42,"high":164.44,"low":164.27,"close":164.44,"adjusted_close":164.44,"volume":6037},{"date":"2021-07-22","open":164.4,"high":164.4,"low":164.13,"close":164.38,"adjusted_close":164.38,"volume":961},{"date":"2021-07-21","open":164.2,"high":164.49,"low":164.09,"close":164.17,"adjusted_close":164.17,"volume":2320},{"date":"2021-07-20","open":164.23,"high":164.33,"low":163.96,"close":164.26,"adjusted_close":164.26,"volume":1609},{"date":"2021-07-19","open":164.01,"high":164.04,"low":163.89,"close":163.91,"adjusted_close":163.91,"volume":3590},{"date":"2021-07-16","open":163.89,"high":163.95,"low":163.86,"close":163.88,"adjusted_close":163.88,"volume":1852},{"date":"2021-07-15","open":163.8,"high":163.9,"low":163.76,"close":163.76,"adjusted_close":163.76,"volume":4384},{"date":"2021-07-14","open":163.48,"high":163.72,"low":163.48,"close":163.68,"adjusted_close":163.68,"volume":702},{"date":"2021-07-13","open":163.68,"high":163.75,"low":163.58,"close":163.59,"adjusted_close":163.59,"volume":2951},{"date":"2021-07-12","open":163.5,"high":163.68,"low":163.5,"close":163.66,"adjusted_close":163.66,"volume":3926},{"date":"2021-07-09","open":163.72,"high":163.77,"low":163.46,"close":163.46,"adjusted_close":163.46,"volume":8902},{"date":"2021-07-08","open":163.84,"high":163.84,"low":163.55,"close":163.66,"adjusted_close":163.66,"volume":9274},{"date":"2021-07-07","open":163.45,"high":163.68,"low":163.45,"close":163.61,"adjusted_close":163.61,"volume":5542},{"date":"2021-07-06","open":163,"high":163.36,"low":163,"close":163.34,"adjusted_close":163.34,"volume":3998},{"date":"2021-07-05","open":163.11,"high":163.11,"low":163,"close":163.05,"adjusted_close":163.05,"volume":4855},{"date":"2021-07-02","open":162.91,"high":163.22,"low":162.91,"close":163.22,"adjusted_close":163.22,"volume":6745},{"date":"2021-07-01","open":162.83,"high":163.01,"low":162.65,"close":162.92,"adjusted_close":162.92,"volume":7271},{"date":"2021-06-30","open":162.59,"high":162.94,"low":162.59,"close":162.94,"adjusted_close":162.94,"volume":3074},{"date":"2021-06-29","open":162.61,"high":162.69,"low":162.59,"close":162.59,"adjusted_close":162.59,"volume":2321},{"date":"2021-06-28","open":162.7,"high":162.7,"low":162.28,"close":162.65,"adjusted_close":162.65,"volume":6080},{"date":"2021-06-25","open":162.72,"high":162.77,"low":162.42,"close":162.49,"adjusted_close":162.49,"volume":6471},{"date":"2021-06-24","open":162.5,"high":162.72,"low":162.5,"close":162.72,"adjusted_close":162.72,"volume":7672},{"date":"2021-06-23","open":162.27,"high":162.75,"low":162.27,"close":162.75,"adjusted_close":162.75,"volume":4382},{"date":"2021-06-22","open":162.42,"high":162.54,"low":162.33,"close":162.37,"adjusted_close":162.37,"volume":2706},{"date":"2021-06-21","open":162.66,"high":162.76,"low":162.46,"close":162.65,"adjusted_close":162.65,"volume":3552},{"date":"2021-06-18","open":162.72,"high":162.84,"low":162.68,"close":162.76,"adjusted_close":162.76,"volume":5525},{"date":"2021-06-17","open":162.61,"high":162.74,"low":162.57,"close":162.7,"adjusted_close":162.7,"volume":1240},{"date":"2021-06-16","open":162.85,"high":162.97,"low":162.83,"close":162.97,"adjusted_close":162.97,"volume":10834},{"date":"2021-06-15","open":162.83,"high":163.03,"low":162.81,"close":162.86,"adjusted_close":162.86,"volume":2803},{"date":"2021-06-14","open":163.11,"high":163.12,"low":162.89,"close":162.9,"adjusted_close":162.9,"volume":4754},{"date":"2021-06-11","open":163.48,"high":163.48,"low":163,"close":163.12,"adjusted_close":163.12,"volume":4074},{"date":"2021-06-10","open":162.88,"high":162.98,"low":162.77,"close":162.87,"adjusted_close":162.87,"volume":3380},{"date":"2021-06-09","open":162.83,"high":162.99,"low":162.77,"close":162.88,"adjusted_close":162.88,"volume":4673},{"date":"2021-06-08","open":162.55,"high":162.82,"low":162.55,"close":162.82,"adjusted_close":162.82,"volume":1312},{"date":"2021-06-07","open":162.6,"high":162.63,"low":162.48,"close":162.63,"adjusted_close":162.63,"volume":4261},{"date":"2021-06-04","open":162.31,"high":162.67,"low":162.31,"close":162.67,"adjusted_close":162.67,"volume":14839},{"date":"2021-06-03","open":162.3,"high":162.36,"low":162.28,"close":162.34,"adjusted_close":162.34,"volume":1950},{"date":"2021-06-02","open":162.27,"high":162.48,"low":162.27,"close":162.48,"adjusted_close":162.48,"volume":2231},{"date":"2021-06-01","open":162.12,"high":162.36,"low":162.12,"close":162.23,"adjusted_close":162.23,"volume":3219},{"date":"2021-05-31","open":162,"high":162.21,"low":161.96,"close":162.21,"adjusted_close":162.21,"volume":3758},{"date":"2021-05-28","open":161.99,"high":162.32,"low":161.99,"close":162.32,"adjusted_close":162.32,"volume":1423},{"date":"2021-05-27","open":162.13,"high":162.26,"low":162.02,"close":162.17,"adjusted_close":162.17,"volume":5583},{"date":"2021-05-26","open":162.08,"high":162.3,"low":161.97,"close":162.26,"adjusted_close":162.26,"volume":11784},{"date":"2021-05-25","open":161.85,"high":162.08,"low":161.81,"close":162.08,"adjusted_close":162.08,"volume":6098},{"date":"2021-05-24","open":161.91,"high":161.91,"low":161.65,"close":161.78,"adjusted_close":161.78,"volume":5020},{"date":"2021-05-21","open":161.6,"high":161.78,"low":161.56,"close":161.78,"adjusted_close":161.78,"volume":3349},{"date":"2021-05-20","open":161.7,"high":161.7,"low":161.32,"close":161.6,"adjusted_close":161.6,"volume":3484},{"date":"2021-05-19","open":161.5,"high":161.72,"low":161.41,"close":161.72,"adjusted_close":161.72,"volume":5246},{"date":"2021-05-18","open":161.68,"high":161.87,"low":161.68,"close":161.84,"adjusted_close":161.84,"volume":5104},{"date":"2021-05-17","open":161.97,"high":162,"low":161.71,"close":161.75,"adjusted_close":161.75,"volume":5478},{"date":"2021-05-14","open":161.72,"high":162.02,"low":161.71,"close":162.02,"adjusted_close":162.02,"volume":1873},{"date":"2021-05-13","open":161.91,"high":161.91,"low":161.51,"close":161.72,"adjusted_close":161.72,"volume":31335},{"date":"2021-05-12","open":162.28,"high":162.28,"low":161.86,"close":161.91,"adjusted_close":161.91,"volume":2478},{"date":"2021-05-11","open":162.51,"high":162.51,"low":162.11,"close":162.12,"adjusted_close":162.12,"volume":9974},{"date":"2021-05-10","open":162.41,"high":162.72,"low":162.41,"close":162.72,"adjusted_close":162.72,"volume":5410},{"date":"2021-05-07","open":162.92,"high":162.92,"low":162.53,"close":162.59,"adjusted_close":162.59,"volume":11933},{"date":"2021-05-06","open":162.65,"high":162.75,"low":162.5,"close":162.69,"adjusted_close":162.69,"volume":21742},{"date":"2021-05-05","open":162.7,"high":162.7,"low":162.56,"close":162.58,"adjusted_close":162.58,"volume":11646},{"date":"2021-05-04","open":162.23,"high":162.69,"low":162.23,"close":162.64,"adjusted_close":162.64,"volume":7769},{"date":"2021-05-03","open":162.44,"high":162.54,"low":162.21,"close":162.5,"adjusted_close":162.5,"volume":4693},{"date":"2021-04-30","open":162.5,"high":162.58,"low":162.34,"close":162.4,"adjusted_close":162.4,"volume":1514},{"date":"2021-04-29","open":162.5,"high":162.6,"low":162.3,"close":162.46,"adjusted_close":162.46,"volume":2189},{"date":"2021-04-28","open":162.5,"high":162.7,"low":162.39,"close":162.7,"adjusted_close":162.7,"volume":12413},{"date":"2021-04-27","open":162.96,"high":162.96,"low":162.64,"close":162.68,"adjusted_close":162.68,"volume":2911},{"date":"2021-04-26","open":162.72,"high":162.81,"low":162.59,"close":162.69,"adjusted_close":162.69,"volume":6755},{"date":"2021-04-23","open":162.68,"high":162.82,"low":162.62,"close":162.63,"adjusted_close":162.63,"volume":3588},{"date":"2021-04-22","open":162.77,"high":162.85,"low":162.66,"close":162.79,"adjusted_close":162.79,"volume":4268},{"date":"2021-04-21","open":162.62,"high":162.81,"low":162.62,"close":162.81,"adjusted_close":162.81,"volume":3008},{"date":"2021-04-20","open":162.73,"high":162.76,"low":162.41,"close":162.76,"adjusted_close":162.76,"volume":10220},{"date":"2021-04-19","open":163,"high":163,"low":162.45,"close":162.56,"adjusted_close":162.56,"volume":3047},{"date":"2021-04-16","open":162.86,"high":162.93,"low":162.75,"close":162.79,"adjusted_close":162.79,"volume":1270},{"date":"2021-04-15","open":162.65,"high":162.96,"low":162.55,"close":162.83,"adjusted_close":162.83,"volume":5505},{"date":"2021-04-14","open":162.82,"high":162.87,"low":162.55,"close":162.71,"adjusted_close":162.71,"volume":2905},{"date":"2021-04-13","open":162.83,"high":162.83,"low":162.66,"close":162.82,"adjusted_close":162.82,"volume":4995},{"date":"2021-04-12","open":163,"high":163.08,"low":162.51,"close":162.87,"adjusted_close":162.87,"volume":7825},{"date":"2021-04-09","open":163.22,"high":163.22,"low":162.75,"close":162.86,"adjusted_close":162.86,"volume":20073},{"date":"2021-04-08","open":162.98,"high":163.22,"low":162.98,"close":163.22,"adjusted_close":163.22,"volume":6920},{"date":"2021-04-07","open":163.22,"high":163.22,"low":162.98,"close":162.98,"adjusted_close":162.98,"volume":3378},{"date":"2021-04-06","open":163.49,"high":163.49,"low":162.66,"close":162.93,"adjusted_close":162.93,"volume":9295},{"date":"2021-04-01","open":162.81,"high":163.12,"low":162.48,"close":163.11,"adjusted_close":163.11,"volume":7569},{"date":"2021-03-31","open":162.27,"high":162.81,"low":162.27,"close":162.81,"adjusted_close":162.81,"volume":10986},{"date":"2021-03-30","open":162.6,"high":162.7,"low":162.1,"close":162.29,"adjusted_close":162.29,"volume":3186},{"date":"2021-03-29","open":162.61,"high":162.68,"low":162.39,"close":162.5,"adjusted_close":162.5,"volume":4314},{"date":"2021-03-26","open":162.62,"high":162.73,"low":162.53,"close":162.58,"adjusted_close":162.58,"volume":12221},{"date":"2021-03-25","open":162.61,"high":162.79,"low":162.6,"close":162.76,"adjusted_close":162.76,"volume":4704},{"date":"2021-03-24","open":162.42,"high":162.75,"low":162.42,"close":162.75,"adjusted_close":162.75,"volume":3321},{"date":"2021-03-23","open":162.5,"high":162.58,"low":162.47,"close":162.58,"adjusted_close":162.58,"volume":7457},{"date":"2021-03-22","open":162.28,"high":162.45,"low":162.27,"close":162.36,"adjusted_close":162.36,"volume":4031},{"date":"2021-03-19","open":162.1,"high":162.28,"low":161.6,"close":162.28,"adjusted_close":162.28,"volume":5967},{"date":"2021-03-18","open":162.3,"high":162.3,"low":161.84,"close":162.1,"adjusted_close":162.1,"volume":4674},{"date":"2021-03-17","open":162.04,"high":162.52,"low":162.04,"close":162.19,"adjusted_close":162.19,"volume":7130},{"date":"2021-03-16","open":162.66,"high":162.66,"low":162.43,"close":162.62,"adjusted_close":162.62,"volume":3422},{"date":"2021-03-15","open":162.55,"high":162.66,"low":162.37,"close":162.65,"adjusted_close":162.65,"volume":7822},{"date":"2021-03-12","open":162.4,"high":162.43,"low":162.28,"close":162.42,"adjusted_close":162.42,"volume":12592},{"date":"2021-03-11","open":162.4,"high":162.87,"low":162.39,"close":162.71,"adjusted_close":162.71,"volume":4026},{"date":"2021-03-10","open":162.59,"high":162.59,"low":162.22,"close":162.25,"adjusted_close":162.25,"volume":6581},{"date":"2021-03-09","open":162.81,"high":162.81,"low":162.27,"close":162.44,"adjusted_close":162.44,"volume":4219},{"date":"2021-03-08","open":162.38,"high":162.43,"low":162.1,"close":162.27,"adjusted_close":162.27,"volume":7778},{"date":"2021-03-05","open":162.46,"high":162.49,"low":162.25,"close":162.25,"adjusted_close":162.25,"volume":9451},{"date":"2021-03-04","open":162.51,"high":162.65,"low":162.42,"close":162.64,"adjusted_close":162.64,"volume":6462},{"date":"2021-03-03","open":162.8,"high":162.9,"low":162.37,"close":162.49,"adjusted_close":162.49,"volume":59458},{"date":"2021-03-02","open":162.57,"high":162.8,"low":162.46,"close":162.69,"adjusted_close":162.69,"volume":11305},{"date":"2021-03-01","open":162.26,"high":162.76,"low":162.26,"close":162.76,"adjusted_close":162.76,"volume":5644},{"date":"2021-02-26","open":161.65,"high":162.18,"low":161.64,"close":162.09,"adjusted_close":162.09,"volume":8248},{"date":"2021-02-25","open":162.41,"high":162.46,"low":161.71,"close":162.07,"adjusted_close":162.07,"volume":8322},{"date":"2021-02-24","open":162.85,"high":162.85,"low":162.39,"close":162.53,"adjusted_close":162.53,"volume":9772},{"date":"2021-02-23","open":162.65,"high":162.74,"low":162.45,"close":162.54,"adjusted_close":162.54,"volume":8178},{"date":"2021-02-22","open":162.61,"high":162.89,"low":162.49,"close":162.79,"adjusted_close":162.79,"volume":12421},{"date":"2021-02-19","open":162.73,"high":162.84,"low":162.73,"close":162.81,"adjusted_close":162.81,"volume":3261},{"date":"2021-02-18","open":163.09,"high":163.09,"low":162.76,"close":162.77,"adjusted_close":162.77,"volume":11237},{"date":"2021-02-17","open":162.78,"high":163.06,"low":162.76,"close":163,"adjusted_close":163,"volume":4942},{"date":"2021-02-16","open":163.26,"high":163.34,"low":163,"close":163.06,"adjusted_close":163.06,"volume":8375},{"date":"2021-02-15","open":163.25,"high":163.25,"low":163.08,"close":163.2,"adjusted_close":163.2,"volume":3403},{"date":"2021-02-12","open":163.56,"high":163.59,"low":163.31,"close":163.45,"adjusted_close":163.45,"volume":5816},{"date":"2021-02-11","open":163.55,"high":163.71,"low":163.55,"close":163.65,"adjusted_close":163.65,"volume":5924},{"date":"2021-02-10","open":163.39,"high":163.56,"low":163.34,"close":163.48,"adjusted_close":163.48,"volume":5233},{"date":"2021-02-09","open":163.59,"high":163.59,"low":163.3,"close":163.43,"adjusted_close":163.43,"volume":53271},{"date":"2021-02-08","open":163.63,"high":163.63,"low":163.34,"close":163.55,"adjusted_close":163.55,"volume":6081},{"date":"2021-02-05","open":163.5,"high":163.67,"low":163.39,"close":163.67,"adjusted_close":163.67,"volume":7073},{"date":"2021-02-04","open":163.49,"high":163.61,"low":163.47,"close":163.53,"adjusted_close":163.53,"volume":11274},{"date":"2021-02-03","open":163.52,"high":163.65,"low":163.46,"close":163.48,"adjusted_close":163.48,"volume":9896},{"date":"2021-02-02","open":163.42,"high":163.72,"low":163.41,"close":163.72,"adjusted_close":163.72,"volume":4819},{"date":"2021-02-01","open":163.35,"high":163.61,"low":163.35,"close":163.57,"adjusted_close":163.57,"volume":3670},{"date":"2021-01-29","open":163.03,"high":163.46,"low":163.03,"close":163.35,"adjusted_close":163.35,"volume":6336},{"date":"2021-01-28","open":163.45,"high":163.51,"low":163.05,"close":163.51,"adjusted_close":163.51,"volume":4233},{"date":"2021-01-27","open":163.63,"high":163.63,"low":163.32,"close":163.4,"adjusted_close":163.4,"volume":2810},{"date":"2021-01-26","open":163.83,"high":163.88,"low":163.53,"close":163.61,"adjusted_close":163.61,"volume":7778},{"date":"2021-01-25","open":163.54,"high":163.83,"low":163.54,"close":163.78,"adjusted_close":163.78,"volume":6009},{"date":"2021-01-22","open":163.48,"high":163.67,"low":163.39,"close":163.54,"adjusted_close":163.54,"volume":10964},{"date":"2021-01-21","open":163.75,"high":163.93,"low":163.4,"close":163.61,"adjusted_close":163.61,"volume":5738},{"date":"2021-01-20","open":163.75,"high":163.79,"low":163.61,"close":163.79,"adjusted_close":163.79,"volume":4550},{"date":"2021-01-19","open":163.52,"high":163.64,"low":163.48,"close":163.62,"adjusted_close":163.62,"volume":14278},{"date":"2021-01-18","open":163.73,"high":163.8,"low":163.41,"close":163.52,"adjusted_close":163.52,"volume":13056},{"date":"2021-01-15","open":163.62,"high":163.71,"low":163.56,"close":163.56,"adjusted_close":163.56,"volume":6236},{"date":"2021-01-14","open":163.76,"high":163.89,"low":163.62,"close":163.89,"adjusted_close":163.89,"volume":15976},{"date":"2021-01-13","open":163.61,"high":163.73,"low":163.39,"close":163.68,"adjusted_close":163.68,"volume":5670},{"date":"2021-01-12","open":163.8,"high":163.8,"low":163.24,"close":163.39,"adjusted_close":163.39,"volume":4925},{"date":"2021-01-11","open":164,"high":164.05,"low":163.61,"close":163.61,"adjusted_close":163.61,"volume":4234},{"date":"2021-01-08","open":164.01,"high":164.1,"low":163.93,"close":164,"adjusted_close":164,"volume":5168},{"date":"2021-01-07","open":164.05,"high":164.11,"low":163.87,"close":163.89,"adjusted_close":163.89,"volume":2946},{"date":"2021-01-06","open":163.8,"high":163.95,"low":163.63,"close":163.91,"adjusted_close":163.91,"volume":1660},{"date":"2021-01-05","open":164.03,"high":164.15,"low":163.93,"close":163.99,"adjusted_close":163.99,"volume":8345},{"date":"2021-01-04","open":163.71,"high":164.25,"low":163.71,"close":164.25,"adjusted_close":164.25,"volume":3309},{"date":"2020-12-30","open":163.85,"high":163.92,"low":163.62,"close":163.88,"adjusted_close":163.88,"volume":3431},{"date":"2020-12-29","open":163.89,"high":163.97,"low":163.68,"close":163.82,"adjusted_close":163.82,"volume":5165},{"date":"2020-12-28","open":163.57,"high":163.83,"low":163.49,"close":163.83,"adjusted_close":163.83,"volume":2520},{"date":"2020-12-23","open":163.73,"high":163.85,"low":163.34,"close":163.52,"adjusted_close":163.52,"volume":12931},{"date":"2020-12-22","open":163.67,"high":163.89,"low":163.53,"close":163.89,"adjusted_close":163.89,"volume":8510},{"date":"2020-12-21","open":163.91,"high":163.91,"low":163.57,"close":163.67,"adjusted_close":163.67,"volume":4823},{"date":"2020-12-18","open":163.68,"high":163.78,"low":163.51,"close":163.75,"adjusted_close":163.75,"volume":5532},{"date":"2020-12-17","open":163.63,"high":163.91,"low":163.54,"close":163.77,"adjusted_close":163.77,"volume":18417},{"date":"2020-12-16","open":163.76,"high":163.8,"low":163.48,"close":163.58,"adjusted_close":163.58,"volume":79279},{"date":"2020-12-15","open":163.74,"high":163.95,"low":163.73,"close":163.89,"adjusted_close":163.89,"volume":26333},{"date":"2020-12-14","open":163.85,"high":164.06,"low":163.73,"close":164.06,"adjusted_close":164.06,"volume":8631},{"date":"2020-12-11","open":163.77,"high":164.02,"low":163.77,"close":164.01,"adjusted_close":164.01,"volume":5424},{"date":"2020-12-10","open":164.02,"high":164.03,"low":163.65,"close":163.87,"adjusted_close":163.87,"volume":7745},{"date":"2020-12-09","open":163.89,"high":163.91,"low":163.78,"close":163.85,"adjusted_close":163.85,"volume":4031},{"date":"2020-12-08","open":163.82,"high":163.97,"low":163.77,"close":163.92,"adjusted_close":163.92,"volume":3507},{"date":"2020-12-07","open":163.92,"high":163.92,"low":163.76,"close":163.76,"adjusted_close":163.76,"volume":7467},{"date":"2020-12-04","open":163.57,"high":163.68,"low":163.4,"close":163.68,"adjusted_close":163.68,"volume":3478},{"date":"2020-12-03","open":163.29,"high":163.52,"low":163.09,"close":163.5,"adjusted_close":163.5,"volume":6252},{"date":"2020-12-02","open":163.16,"high":163.24,"low":163.02,"close":163.15,"adjusted_close":163.15,"volume":4650},{"date":"2020-12-01","open":163.55,"high":163.55,"low":163.18,"close":163.27,"adjusted_close":163.27,"volume":4790},{"date":"2020-11-30","open":163.5,"high":163.55,"low":163.27,"close":163.37,"adjusted_close":163.37,"volume":6111},{"date":"2020-11-27","open":163.35,"high":163.51,"low":163.32,"close":163.49,"adjusted_close":163.49,"volume":4359},{"date":"2020-11-26","open":163.27,"high":163.47,"low":163.26,"close":163.37,"adjusted_close":163.37,"volume":2180},{"date":"2020-11-25","open":163.31,"high":163.49,"low":163.3,"close":163.32,"adjusted_close":163.32,"volume":7720},{"date":"2020-11-24","open":163.17,"high":163.91,"low":163.17,"close":163.49,"adjusted_close":163.49,"volume":3746},{"date":"2020-11-23","open":163.32,"high":163.41,"low":163.11,"close":163.19,"adjusted_close":163.19,"volume":3326},{"date":"2020-11-20","open":163.14,"high":163.26,"low":163.09,"close":163.26,"adjusted_close":163.26,"volume":13759},{"date":"2020-11-19","open":163.26,"high":163.28,"low":163.06,"close":163.09,"adjusted_close":163.09,"volume":19857},{"date":"2020-11-18","open":163.24,"high":163.26,"low":163.03,"close":163.26,"adjusted_close":163.26,"volume":3279},{"date":"2020-11-17","open":162.99,"high":163.11,"low":162.77,"close":163.01,"adjusted_close":163.01,"volume":3553},{"date":"2020-11-16","open":162.53,"high":162.99,"low":162.53,"close":162.99,"adjusted_close":162.99,"volume":4268},{"date":"2020-11-13","open":162.51,"high":162.66,"low":162.45,"close":162.6,"adjusted_close":162.6,"volume":8636},{"date":"2020-11-12","open":162.52,"high":162.7,"low":162.42,"close":162.59,"adjusted_close":162.59,"volume":8034},{"date":"2020-11-11","open":162.56,"high":162.68,"low":162.3,"close":162.45,"adjusted_close":162.45,"volume":5271},{"date":"2020-11-10","open":162.62,"high":162.69,"low":162.36,"close":162.49,"adjusted_close":162.49,"volume":4151},{"date":"2020-11-09","open":162.65,"high":163.27,"low":162.45,"close":162.46,"adjusted_close":162.46,"volume":7066},{"date":"2020-11-06","open":162.69,"high":162.7,"low":162.49,"close":162.6,"adjusted_close":162.6,"volume":27194},{"date":"2020-11-05","open":162.33,"high":162.81,"low":162.33,"close":162.69,"adjusted_close":162.69,"volume":10733},{"date":"2020-11-04","open":161.96,"high":162.15,"low":161.91,"close":162.11,"adjusted_close":162.11,"volume":13811},{"date":"2020-11-03","open":161.72,"high":161.99,"low":161.72,"close":161.91,"adjusted_close":161.91,"volume":3464},{"date":"2020-11-02","open":161.51,"high":161.96,"low":161.47,"close":161.66,"adjusted_close":161.66,"volume":3890},{"date":"2020-10-30","open":161.47,"high":161.71,"low":161.32,"close":161.6,"adjusted_close":161.6,"volume":7898},{"date":"2020-10-29","open":161.39,"high":161.69,"low":161.35,"close":161.6,"adjusted_close":161.6,"volume":18849},{"date":"2020-10-28","open":161.9,"high":161.93,"low":161.25,"close":161.5,"adjusted_close":161.5,"volume":43057},{"date":"2020-10-27","open":161.76,"high":161.96,"low":161.63,"close":161.96,"adjusted_close":161.96,"volume":29909},{"date":"2020-10-26","open":161.85,"high":161.87,"low":161.57,"close":161.71,"adjusted_close":161.71,"volume":2487},{"date":"2020-10-23","open":161.99,"high":162.01,"low":161.64,"close":161.84,"adjusted_close":161.84,"volume":5447},{"date":"2020-10-22","open":161.75,"high":161.98,"low":161.73,"close":161.88,"adjusted_close":161.88,"volume":8061},{"date":"2020-10-21","open":161.68,"high":162.03,"low":161.68,"close":161.92,"adjusted_close":161.92,"volume":6902},{"date":"2020-10-20","open":161.9,"high":162.03,"low":161.83,"close":161.95,"adjusted_close":161.95,"volume":3533},{"date":"2020-10-19","open":161.8,"high":162.06,"low":161.8,"close":161.95,"adjusted_close":161.95,"volume":5263},{"date":"2020-10-16","open":161.6,"high":162.03,"low":161.56,"close":161.99,"adjusted_close":161.99,"volume":3465},{"date":"2020-10-15","open":161.55,"high":161.74,"low":161.48,"close":161.49,"adjusted_close":161.49,"volume":3280},{"date":"2020-10-14","open":161.65,"high":161.8,"low":161.53,"close":161.53,"adjusted_close":161.53,"volume":3008},{"date":"2020-10-13","open":161.42,"high":161.66,"low":161.4,"close":161.51,"adjusted_close":161.51,"volume":7720},{"date":"2020-10-12","open":161.54,"high":161.62,"low":161.24,"close":161.62,"adjusted_close":161.62,"volume":7994},{"date":"2020-10-09","open":161.1,"high":161.33,"low":161.09,"close":161.33,"adjusted_close":161.33,"volume":22130},{"date":"2020-10-08","open":161.28,"high":161.28,"low":161.01,"close":161.24,"adjusted_close":161.24,"volume":30506},{"date":"2020-10-07","open":161.09,"high":161.2,"low":160.84,"close":161.02,"adjusted_close":161.02,"volume":2812},{"date":"2020-10-06","open":160.94,"high":161.2,"low":160.92,"close":161.16,"adjusted_close":161.16,"volume":5815},{"date":"2020-10-05","open":160.89,"high":161.06,"low":160.77,"close":160.95,"adjusted_close":160.95,"volume":3931},{"date":"2020-10-02","open":160.71,"high":160.96,"low":160.66,"close":160.89,"adjusted_close":160.89,"volume":2914},{"date":"2020-10-01","open":160.47,"high":160.86,"low":160.47,"close":160.81,"adjusted_close":160.81,"volume":13563},{"date":"2020-09-30","open":160.16,"high":160.66,"low":160.16,"close":160.66,"adjusted_close":160.66,"volume":6438},{"date":"2020-09-29","open":160.28,"high":160.43,"low":160.2,"close":160.43,"adjusted_close":160.43,"volume":1892},{"date":"2020-09-28","open":160.26,"high":160.43,"low":160.15,"close":160.34,"adjusted_close":160.34,"volume":7559},{"date":"2020-09-25","open":160.05,"high":160.33,"low":159.97,"close":160.33,"adjusted_close":160.33,"volume":6210},{"date":"2020-09-24","open":160.48,"high":160.48,"low":160.06,"close":160.29,"adjusted_close":160.29,"volume":2271},{"date":"2020-09-23","open":160.48,"high":160.71,"low":160.43,"close":160.67,"adjusted_close":160.67,"volume":3741},{"date":"2020-09-22","open":160.57,"high":160.58,"low":160.3,"close":160.3,"adjusted_close":160.3,"volume":4187},{"date":"2020-09-21","open":160.54,"high":160.88,"low":160.42,"close":160.7,"adjusted_close":160.7,"volume":3102},{"date":"2020-09-18","open":160.87,"high":161.11,"low":160.57,"close":160.83,"adjusted_close":160.83,"volume":8844},{"date":"2020-09-17","open":160.9,"high":161.01,"low":160.42,"close":160.94,"adjusted_close":160.94,"volume":5582},{"date":"2020-09-16","open":160.77,"high":160.85,"low":160.57,"close":160.63,"adjusted_close":160.63,"volume":3759},{"date":"2020-09-15","open":160.66,"high":160.8,"low":160.45,"close":160.71,"adjusted_close":160.71,"volume":124251},{"date":"2020-09-14","open":160.79,"high":160.79,"low":160.52,"close":160.69,"adjusted_close":160.69,"volume":2384},{"date":"2020-09-11","open":160.38,"high":160.65,"low":160.38,"close":160.65,"adjusted_close":160.65,"volume":10701},{"date":"2020-09-10","open":160.6,"high":160.6,"low":160.25,"close":160.32,"adjusted_close":160.32,"volume":7353},{"date":"2020-09-09","open":160.66,"high":160.79,"low":160.46,"close":160.58,"adjusted_close":160.58,"volume":17143},{"date":"2020-09-08","open":160.47,"high":160.72,"low":160.42,"close":160.66,"adjusted_close":160.66,"volume":14333},{"date":"2020-09-07","open":160.23,"high":160.65,"low":160.23,"close":160.5,"adjusted_close":160.5,"volume":10909},{"date":"2020-09-04","open":160.72,"high":160.72,"low":160.41,"close":160.45,"adjusted_close":160.45,"volume":14536},{"date":"2020-09-03","open":160.9,"high":160.91,"low":160.57,"close":160.57,"adjusted_close":160.57,"volume":5980},{"date":"2020-09-02","open":160.26,"high":160.76,"low":160.26,"close":160.64,"adjusted_close":160.64,"volume":5966},{"date":"2020-09-01","open":159.95,"high":160.17,"low":159.76,"close":160.16,"adjusted_close":160.16,"volume":1832},{"date":"2020-08-31","open":160.08,"high":160.25,"low":159.76,"close":159.76,"adjusted_close":159.76,"volume":1711},{"date":"2020-08-28","open":159.74,"high":160.25,"low":159.72,"close":160.23,"adjusted_close":160.23,"volume":739},{"date":"2020-08-27","open":160.3,"high":160.44,"low":159.96,"close":159.96,"adjusted_close":159.96,"volume":3534},{"date":"2020-08-26","open":160.16,"high":160.19,"low":159.9,"close":160.16,"adjusted_close":160.16,"volume":1724},{"date":"2020-08-25","open":160.78,"high":160.79,"low":160.08,"close":160.23,"adjusted_close":160.23,"volume":3205},{"date":"2020-08-24","open":160.7,"high":160.86,"low":160.56,"close":160.78,"adjusted_close":160.78,"volume":3264},{"date":"2020-08-21","open":160.68,"high":160.85,"low":160.49,"close":160.62,"adjusted_close":160.62,"volume":3780},{"date":"2020-08-20","open":160.39,"high":160.72,"low":160.35,"close":160.64,"adjusted_close":160.64,"volume":6453},{"date":"2020-08-19","open":160.48,"high":160.57,"low":160.26,"close":160.55,"adjusted_close":160.55,"volume":2254},{"date":"2020-08-18","open":160.25,"high":160.31,"low":160.01,"close":160.16,"adjusted_close":160.16,"volume":2354},{"date":"2020-08-17","open":160.05,"high":160.15,"low":159.81,"close":160.15,"adjusted_close":160.15,"volume":4688},{"date":"2020-08-14","open":160.28,"high":160.31,"low":159.76,"close":160.04,"adjusted_close":160.04,"volume":14679},{"date":"2020-08-13","open":160.69,"high":160.76,"low":160.25,"close":160.25,"adjusted_close":160.25,"volume":4514},{"date":"2020-08-12","open":160.51,"high":160.64,"low":160.32,"close":160.6,"adjusted_close":160.6,"volume":6060},{"date":"2020-08-11","open":160.73,"high":160.93,"low":160.49,"close":160.59,"adjusted_close":160.59,"volume":22350},{"date":"2020-08-10","open":160.44,"high":160.93,"low":160.44,"close":160.84,"adjusted_close":160.84,"volume":5476},{"date":"2020-08-07","open":160.51,"high":160.7,"low":160.31,"close":160.6,"adjusted_close":160.6,"volume":4293},{"date":"2020-08-06","open":160.1,"high":160.55,"low":160.04,"close":160.52,"adjusted_close":160.52,"volume":2912},{"date":"2020-08-05","open":160.17,"high":160.34,"low":159.85,"close":159.86,"adjusted_close":159.86,"volume":5489},{"date":"2020-08-04","open":159.97,"high":160.3,"low":159.69,"close":160.17,"adjusted_close":160.17,"volume":5492},{"date":"2020-08-03","open":160,"high":160.07,"low":159.66,"close":159.84,"adjusted_close":159.84,"volume":119388},{"date":"2020-07-31","open":159.99,"high":160.03,"low":159.59,"close":159.85,"adjusted_close":159.85,"volume":4805},{"date":"2020-07-30","open":160.05,"high":160.05,"low":159.61,"close":159.84,"adjusted_close":159.84,"volume":4286},{"date":"2020-07-29","open":160.33,"high":160.33,"low":159.65,"close":159.65,"adjusted_close":159.65,"volume":3876},{"date":"2020-07-28","open":160.12,"high":160.23,"low":159.7,"close":160.19,"adjusted_close":160.19,"volume":2520},{"date":"2020-07-27","open":159.82,"high":160.06,"low":159.49,"close":160.06,"adjusted_close":160.06,"volume":8565},{"date":"2020-07-24","open":159.35,"high":159.73,"low":159.28,"close":159.73,"adjusted_close":159.73,"volume":6103},{"date":"2020-07-23","open":159.86,"high":160.07,"low":159.58,"close":159.89,"adjusted_close":159.89,"volume":3559},{"date":"2020-07-22","open":159.63,"high":160,"low":159.62,"close":160,"adjusted_close":160,"volume":6844},{"date":"2020-07-21","open":159.51,"high":159.89,"low":159.28,"close":159.88,"adjusted_close":159.88,"volume":30154},{"date":"2020-07-20","open":158.9,"high":159.58,"low":158.68,"close":159.51,"adjusted_close":159.51,"volume":3181},{"date":"2020-07-17","open":158.96,"high":159.19,"low":158.96,"close":159.08,"adjusted_close":159.08,"volume":4110},{"date":"2020-07-16","open":158.67,"high":159.3,"low":158.65,"close":158.88,"adjusted_close":158.88,"volume":9428},{"date":"2020-07-15","open":158.69,"high":158.89,"low":158.44,"close":158.77,"adjusted_close":158.77,"volume":2356},{"date":"2020-07-14","open":158.36,"high":158.51,"low":158.07,"close":158.36,"adjusted_close":158.36,"volume":5290},{"date":"2020-07-13","open":158.48,"high":158.58,"low":158.25,"close":158.32,"adjusted_close":158.32,"volume":3969},{"date":"2020-07-10","open":158.43,"high":158.51,"low":158.04,"close":158.43,"adjusted_close":158.43,"volume":7669},{"date":"2020-07-09","open":158.53,"high":158.72,"low":158.22,"close":158.22,"adjusted_close":158.22,"volume":18683},{"date":"2020-07-08","open":158.27,"high":158.45,"low":158.08,"close":158.41,"adjusted_close":158.41,"volume":6359},{"date":"2020-07-07","open":158.39,"high":158.39,"low":157.82,"close":158.06,"adjusted_close":158.06,"volume":13232},{"date":"2020-07-06","open":158.23,"high":158.56,"low":158.2,"close":158.31,"adjusted_close":158.31,"volume":19118},{"date":"2020-07-03","open":158.39,"high":158.41,"low":158,"close":158.23,"adjusted_close":158.23,"volume":42929},{"date":"2020-07-02","open":158.06,"high":158.4,"low":157.67,"close":158.35,"adjusted_close":158.35,"volume":4410},{"date":"2020-07-01","open":157.64,"high":158.29,"low":157.47,"close":157.54,"adjusted_close":157.54,"volume":3045},{"date":"2020-06-30","open":157.92,"high":158.24,"low":157.71,"close":158.24,"adjusted_close":158.24,"volume":3476},{"date":"2020-06-29","open":157.09,"high":157.93,"low":157.05,"close":157.86,"adjusted_close":157.86,"volume":4827},{"date":"2020-06-26","open":157.37,"high":157.67,"low":157.06,"close":157.49,"adjusted_close":157.49,"volume":24408},{"date":"2020-06-25","open":157.38,"high":157.77,"low":157.09,"close":157.65,"adjusted_close":157.65,"volume":5084},{"date":"2020-06-24","open":157.24,"high":157.55,"low":157.24,"close":157.43,"adjusted_close":157.43,"volume":5799},{"date":"2020-06-23","open":157.95,"high":158.04,"low":157.42,"close":157.55,"adjusted_close":157.55,"volume":2219},{"date":"2020-06-22","open":157.5,"high":157.87,"low":157.43,"close":157.81,"adjusted_close":157.81,"volume":3538},{"date":"2020-06-19","open":157.86,"high":157.87,"low":157.52,"close":157.78,"adjusted_close":157.78,"volume":39000},{"date":"2020-06-18","open":157.54,"high":157.79,"low":157.47,"close":157.7,"adjusted_close":157.7,"volume":1648},{"date":"2020-06-17","open":157.92,"high":158.21,"low":157.78,"close":158.06,"adjusted_close":158.06,"volume":6245},{"date":"2020-06-16","open":158.46,"high":158.67,"low":157.92,"close":157.92,"adjusted_close":157.92,"volume":8829},{"date":"2020-06-15","open":156.91,"high":157.62,"low":156.81,"close":157.58,"adjusted_close":157.58,"volume":4952},{"date":"2020-06-12","open":156.87,"high":157.71,"low":156.76,"close":157.71,"adjusted_close":157.71,"volume":5849},{"date":"2020-06-11","open":156.8,"high":157.22,"low":156.73,"close":157.16,"adjusted_close":157.16,"volume":4885},{"date":"2020-06-10","open":157.63,"high":157.69,"low":157.15,"close":157.43,"adjusted_close":157.43,"volume":9540},{"date":"2020-06-09","open":157.99,"high":158.49,"low":157.59,"close":157.73,"adjusted_close":157.73,"volume":4394},{"date":"2020-06-08","open":158.57,"high":159.13,"low":158.21,"close":158.39,"adjusted_close":158.39,"volume":9438},{"date":"2020-06-05","open":157.68,"high":159.24,"low":157.68,"close":159.02,"adjusted_close":159.02,"volume":17587},{"date":"2020-06-04","open":156.8,"high":158.09,"low":156.59,"close":157.54,"adjusted_close":157.54,"volume":15881},{"date":"2020-06-03","open":156.84,"high":157.13,"low":156.56,"close":157.11,"adjusted_close":157.11,"volume":3869},{"date":"2020-06-02","open":155.92,"high":156.64,"low":155.9,"close":156.58,"adjusted_close":156.58,"volume":3754},{"date":"2020-06-01","open":156,"high":156.11,"low":155.57,"close":156.04,"adjusted_close":156.04,"volume":26761},{"date":"2020-05-29","open":155.5,"high":156.22,"low":155.4,"close":155.97,"adjusted_close":155.97,"volume":18212},{"date":"2020-05-28","open":155.31,"high":155.84,"low":155.31,"close":155.73,"adjusted_close":155.73,"volume":10789},{"date":"2020-05-27","open":155.03,"high":155.78,"low":154.95,"close":155.25,"adjusted_close":155.25,"volume":7728},{"date":"2020-05-26","open":154.79,"high":155.21,"low":154.71,"close":154.96,"adjusted_close":154.96,"volume":4037},{"date":"2020-05-25","open":154.67,"high":155.14,"low":154.63,"close":155.12,"adjusted_close":155.12,"volume":1328},{"date":"2020-05-22","open":154.64,"high":154.95,"low":154.38,"close":154.95,"adjusted_close":154.95,"volume":2638},{"date":"2020-05-21","open":154.41,"high":154.86,"low":154.18,"close":154.86,"adjusted_close":154.86,"volume":3450},{"date":"2020-05-20","open":154.01,"high":154.46,"low":153.83,"close":154.41,"adjusted_close":154.41,"volume":1562},{"date":"2020-05-19","open":153.74,"high":154.32,"low":153.6,"close":153.82,"adjusted_close":153.82,"volume":9799},{"date":"2020-05-18","open":153.77,"high":154.35,"low":153.77,"close":153.83,"adjusted_close":153.83,"volume":3743},{"date":"2020-05-15","open":153.6,"high":153.93,"low":153.39,"close":153.76,"adjusted_close":153.76,"volume":4575},{"date":"2020-05-14","open":153.65,"high":154.04,"low":153.04,"close":153.53,"adjusted_close":153.53,"volume":25935},{"date":"2020-05-13","open":154.33,"high":154.33,"low":153.95,"close":154.01,"adjusted_close":154.01,"volume":2908},{"date":"2020-05-12","open":154.23,"high":154.44,"low":154.11,"close":154.21,"adjusted_close":154.21,"volume":8421},{"date":"2020-05-11","open":154.73,"high":154.8,"low":154.03,"close":154.43,"adjusted_close":154.43,"volume":5335},{"date":"2020-05-08","open":154.47,"high":154.95,"low":154.46,"close":154.75,"adjusted_close":154.75,"volume":3787},{"date":"2020-05-07","open":154,"high":154.7,"low":154,"close":154.7,"adjusted_close":154.7,"volume":2518},{"date":"2020-05-06","open":154.88,"high":155.2,"low":154.29,"close":154.31,"adjusted_close":154.31,"volume":6505},{"date":"2020-05-05","open":154.88,"high":155.39,"low":154.67,"close":155.12,"adjusted_close":155.12,"volume":18400},{"date":"2020-05-04","open":155.17,"high":155.47,"low":154.69,"close":155.47,"adjusted_close":155.47,"volume":5246},{"date":"2020-04-30","open":155.29,"high":155.71,"low":155.23,"close":155.71,"adjusted_close":155.71,"volume":2895},{"date":"2020-04-29","open":155.21,"high":155.38,"low":154.65,"close":155.28,"adjusted_close":155.28,"volume":1226},{"date":"2020-04-28","open":154.96,"high":155.5,"low":154.91,"close":154.98,"adjusted_close":154.98,"volume":2833},{"date":"2020-04-27","open":155.04,"high":155.34,"low":154.7,"close":154.95,"adjusted_close":154.95,"volume":4368},{"date":"2020-04-24","open":153.96,"high":154.82,"low":153.94,"close":154.68,"adjusted_close":154.68,"volume":5877},{"date":"2020-04-23","open":153.75,"high":154.47,"low":153.47,"close":154.1,"adjusted_close":154.1,"volume":1903},{"date":"2020-04-22","open":153.04,"high":153.73,"low":152.89,"close":153.6,"adjusted_close":153.6,"volume":4112},{"date":"2020-04-21","open":153.44,"high":153.97,"low":152.82,"close":152.89,"adjusted_close":152.89,"volume":1238},{"date":"2020-04-20","open":153.36,"high":154,"low":153.18,"close":153.69,"adjusted_close":153.69,"volume":2659},{"date":"2020-04-17","open":153.6,"high":154.05,"low":153.13,"close":153.83,"adjusted_close":153.83,"volume":3528},{"date":"2020-04-16","open":153.2,"high":153.64,"low":152.91,"close":153.31,"adjusted_close":153.31,"volume":10799},{"date":"2020-04-15","open":153.68,"high":154.36,"low":153.08,"close":153.2,"adjusted_close":153.2,"volume":8351},{"date":"2020-04-14","open":153.6,"high":154.88,"low":153.24,"close":153.41,"adjusted_close":153.41,"volume":6252},{"date":"2020-04-09","open":150.87,"high":154.83,"low":150.87,"close":153.89,"adjusted_close":153.89,"volume":12663},{"date":"2020-04-08","open":150.57,"high":150.94,"low":150.1,"close":150.81,"adjusted_close":150.81,"volume":4451},{"date":"2020-04-07","open":150.11,"high":151.05,"low":150.11,"close":150.48,"adjusted_close":150.48,"volume":10341},{"date":"2020-04-06","open":150.5,"high":150.58,"low":149.59,"close":150.06,"adjusted_close":150.06,"volume":9957},{"date":"2020-04-03","open":149.65,"high":149.85,"low":149.14,"close":149.58,"adjusted_close":149.58,"volume":8419},{"date":"2020-04-02","open":149.9,"high":150,"low":149.24,"close":149.51,"adjusted_close":149.51,"volume":9621},{"date":"2020-04-01","open":149.37,"high":150.25,"low":149.37,"close":149.97,"adjusted_close":149.97,"volume":2096},{"date":"2020-03-31","open":150.79,"high":151.24,"low":150.09,"close":150.2,"adjusted_close":150.2,"volume":12076},{"date":"2020-03-30","open":149.47,"high":150.74,"low":149.47,"close":150.64,"adjusted_close":150.64,"volume":3411},{"date":"2020-03-27","open":150.6,"high":150.74,"low":149.67,"close":150.5,"adjusted_close":150.5,"volume":13837},{"date":"2020-03-26","open":149.23,"high":150.69,"low":147.57,"close":150.19,"adjusted_close":150.19,"volume":2170},{"date":"2020-03-25","open":150.34,"high":151.13,"low":146.98,"close":149.46,"adjusted_close":149.46,"volume":10572},{"date":"2020-03-24","open":146.11,"high":149.63,"low":146.11,"close":148.34,"adjusted_close":148.34,"volume":5354},{"date":"2020-03-23","open":146.6,"high":147.81,"low":142.72,"close":145.47,"adjusted_close":145.47,"volume":7667},{"date":"2020-03-20","open":144.42,"high":148.91,"low":144.3,"close":146.61,"adjusted_close":146.61,"volume":4635},{"date":"2020-03-19","open":140.12,"high":148.12,"low":140.12,"close":143.1,"adjusted_close":143.1,"volume":6117},{"date":"2020-03-18","open":143.74,"high":144.56,"low":137.74,"close":139.02,"adjusted_close":139.02,"volume":7006},{"date":"2020-03-17","open":148.25,"high":149.23,"low":144.4,"close":145.76,"adjusted_close":145.76,"volume":10281},{"date":"2020-03-16","open":154.69,"high":154.69,"low":146.91,"close":147.55,"adjusted_close":147.55,"volume":3113},{"date":"2020-03-13","open":151.44,"high":155.99,"low":151.43,"close":155.1,"adjusted_close":155.1,"volume":8933},{"date":"2020-03-12","open":156.39,"high":157.2,"low":153.33,"close":153.36,"adjusted_close":153.36,"volume":5411},{"date":"2020-03-11","open":156.93,"high":157.9,"low":156.66,"close":157.04,"adjusted_close":157.04,"volume":8992},{"date":"2020-03-10","open":156.83,"high":158.43,"low":156.31,"close":156.31,"adjusted_close":156.31,"volume":15889},{"date":"2020-03-09","open":157.38,"high":159.07,"low":153.97,"close":157.54,"adjusted_close":157.54,"volume":9394},{"date":"2020-03-06","open":160.32,"high":160.52,"low":159.6,"close":160.06,"adjusted_close":160.06,"volume":3621},{"date":"2020-03-05","open":160.76,"high":161.07,"low":160.47,"close":160.99,"adjusted_close":160.99,"volume":7831},{"date":"2020-03-04","open":160.67,"high":160.96,"low":160.55,"close":160.69,"adjusted_close":160.69,"volume":6168},{"date":"2020-03-03","open":160.19,"high":160.96,"low":160.18,"close":160.62,"adjusted_close":160.62,"volume":9592},{"date":"2020-03-02","open":160.63,"high":160.94,"low":159.99,"close":160.07,"adjusted_close":160.07,"volume":13369},{"date":"2020-02-28","open":160,"high":160.37,"low":159.18,"close":159.82,"adjusted_close":159.82,"volume":5224},{"date":"2020-02-27","open":161.13,"high":161.14,"low":160.35,"close":160.62,"adjusted_close":160.62,"volume":5629},{"date":"2020-02-26","open":161.38,"high":161.38,"low":160.63,"close":161.19,"adjusted_close":161.19,"volume":7491},{"date":"2020-02-25","open":161.68,"high":161.68,"low":161.28,"close":161.29,"adjusted_close":161.29,"volume":12012},{"date":"2020-02-24","open":161.63,"high":161.81,"low":161.4,"close":161.56,"adjusted_close":161.56,"volume":9144},{"date":"2020-02-21","open":161.68,"high":161.83,"low":161.58,"close":161.72,"adjusted_close":161.72,"volume":9989},{"date":"2020-02-20","open":161.71,"high":161.81,"low":161.57,"close":161.81,"adjusted_close":161.81,"volume":9107},{"date":"2020-02-19","open":161.44,"high":161.71,"low":161.44,"close":161.65,"adjusted_close":161.65,"volume":1835},{"date":"2020-02-18","open":161.68,"high":161.75,"low":161.47,"close":161.51,"adjusted_close":161.51,"volume":8008},{"date":"2020-02-17","open":161.51,"high":161.67,"low":161.38,"close":161.56,"adjusted_close":161.56,"volume":2383},{"date":"2020-02-14","open":161.54,"high":161.64,"low":161.32,"close":161.59,"adjusted_close":161.59,"volume":2886},{"date":"2020-02-13","open":161.38,"high":161.55,"low":161.35,"close":161.41,"adjusted_close":161.41,"volume":29440},{"date":"2020-02-12","open":161.31,"high":161.45,"low":161.13,"close":161.3,"adjusted_close":161.3,"volume":7090},{"date":"2020-02-11","open":161.3,"high":161.48,"low":161.28,"close":161.34,"adjusted_close":161.34,"volume":3272},{"date":"2020-02-10","open":161.2,"high":161.53,"low":161.1,"close":161.38,"adjusted_close":161.38,"volume":5070},{"date":"2020-02-07","open":161.33,"high":161.33,"low":161.13,"close":161.2,"adjusted_close":161.2,"volume":3897},{"date":"2020-02-06","open":161.15,"high":161.27,"low":161.02,"close":161.13,"adjusted_close":161.13,"volume":3189},{"date":"2020-02-05","open":161.4,"high":161.4,"low":161.07,"close":161.35,"adjusted_close":161.35,"volume":10144},{"date":"2020-02-04","open":161.36,"high":161.41,"low":161.22,"close":161.3,"adjusted_close":161.3,"volume":4239},{"date":"2020-02-03","open":161.28,"high":161.47,"low":161.21,"close":161.36,"adjusted_close":161.36,"volume":2268},{"date":"2020-01-31","open":161.16,"high":161.47,"low":161.16,"close":161.41,"adjusted_close":161.41,"volume":12519},{"date":"2020-01-30","open":161.09,"high":161.28,"low":161.03,"close":161.28,"adjusted_close":161.28,"volume":2822},{"date":"2020-01-29","open":160.89,"high":161.17,"low":160.86,"close":161.17,"adjusted_close":161.17,"volume":1876},{"date":"2020-01-28","open":160.96,"high":161.09,"low":160.72,"close":160.86,"adjusted_close":160.86,"volume":2559},{"date":"2020-01-27","open":160.94,"high":161.1,"low":160.76,"close":161.07,"adjusted_close":161.07,"volume":3262},{"date":"2020-01-24","open":160.7,"high":160.94,"low":160.66,"close":160.86,"adjusted_close":160.86,"volume":8026},{"date":"2020-01-23","open":160.68,"high":160.75,"low":160.54,"close":160.74,"adjusted_close":160.74,"volume":5830},{"date":"2020-01-22","open":160.54,"high":160.63,"low":160.4,"close":160.5,"adjusted_close":160.5,"volume":3912},{"date":"2020-01-21","open":160.23,"high":160.58,"low":160.13,"close":160.57,"adjusted_close":160.57,"volume":7480},{"date":"2020-01-20","open":160.3,"high":160.38,"low":160.16,"close":160.24,"adjusted_close":160.24,"volume":4344},{"date":"2020-01-17","open":160.2,"high":160.37,"low":160.09,"close":160.3,"adjusted_close":160.3,"volume":2422},{"date":"2020-01-16","open":160,"high":160.2,"low":159.97,"close":160.19,"adjusted_close":160.19,"volume":6233},{"date":"2020-01-15","open":159.91,"high":160.01,"low":159.78,"close":159.95,"adjusted_close":159.95,"volume":5738},{"date":"2020-01-14","open":159.74,"high":159.76,"low":159.62,"close":159.76,"adjusted_close":159.76,"volume":4418},{"date":"2020-01-13","open":159.95,"high":159.95,"low":159.6,"close":159.6,"adjusted_close":159.6,"volume":7095},{"date":"2020-01-10","open":159.98,"high":159.99,"low":159.76,"close":159.95,"adjusted_close":159.95,"volume":2052},{"date":"2020-01-09","open":159.86,"high":159.94,"low":159.75,"close":159.86,"adjusted_close":159.86,"volume":4771},{"date":"2020-01-08","open":160.32,"high":160.32,"low":159.93,"close":159.98,"adjusted_close":159.98,"volume":3261},{"date":"2020-01-07","open":160.28,"high":160.45,"low":160.2,"close":160.26,"adjusted_close":160.26,"volume":4639},{"date":"2020-01-06","open":160.51,"high":160.51,"low":160.27,"close":160.29,"adjusted_close":160.29,"volume":1322},{"date":"2020-01-03","open":160.37,"high":160.52,"low":160.26,"close":160.42,"adjusted_close":160.42,"volume":13115},{"date":"2020-01-02","open":159.82,"high":160.3,"low":159.71,"close":160.18,"adjusted_close":160.18,"volume":4658},{"date":"2019-12-30","open":159.99,"high":160.01,"low":159.66,"close":159.82,"adjusted_close":159.82,"volume":1091},{"date":"2019-12-27","open":160.25,"high":160.29,"low":160.04,"close":160.23,"adjusted_close":160.23,"volume":4249},{"date":"2019-12-23","open":160.2,"high":160.34,"low":160.09,"close":160.18,"adjusted_close":160.18,"volume":2496},{"date":"2019-12-20","open":160.63,"high":160.63,"low":159.92,"close":160.15,"adjusted_close":160.15,"volume":9319},{"date":"2019-12-19","open":160.01,"high":160.12,"low":159.84,"close":160.09,"adjusted_close":160.09,"volume":8386},{"date":"2019-12-18","open":160.43,"high":160.43,"low":160.07,"close":160.07,"adjusted_close":160.07,"volume":7200},{"date":"2019-12-17","open":160.34,"high":160.36,"low":160.18,"close":160.33,"adjusted_close":160.33,"volume":3843},{"date":"2019-12-16","open":160.18,"high":160.36,"low":160.07,"close":160.1,"adjusted_close":160.1,"volume":3743},{"date":"2019-12-13","open":159.77,"high":160.18,"low":159.76,"close":160.15,"adjusted_close":160.15,"volume":48228},{"date":"2019-12-12","open":160.01,"high":160.18,"low":159.75,"close":159.75,"adjusted_close":159.75,"volume":1819},{"date":"2019-12-11","open":160.07,"high":160.07,"low":159.92,"close":160,"adjusted_close":160,"volume":13786},{"date":"2019-12-10","open":159.8,"high":160.01,"low":159.7,"close":159.89,"adjusted_close":159.89,"volume":10301},{"date":"2019-12-09","open":159.87,"high":159.91,"low":159.71,"close":159.84,"adjusted_close":159.84,"volume":2481},{"date":"2019-12-06","open":159.52,"high":159.86,"low":159.52,"close":159.75,"adjusted_close":159.75,"volume":3933},{"date":"2019-12-05","open":159.6,"high":159.75,"low":159.56,"close":159.61,"adjusted_close":159.61,"volume":5248},{"date":"2019-12-04","open":159.9,"high":159.93,"low":159.57,"close":159.63,"adjusted_close":159.63,"volume":9866},{"date":"2019-12-03","open":159.41,"high":159.81,"low":159.31,"close":159.77,"adjusted_close":159.77,"volume":8962},{"date":"2019-12-02","open":159.76,"high":159.76,"low":159.32,"close":159.43,"adjusted_close":159.43,"volume":5123},{"date":"2019-11-29","open":159.99,"high":159.99,"low":159.73,"close":159.86,"adjusted_close":159.86,"volume":2995},{"date":"2019-11-28","open":160.03,"high":160.07,"low":159.79,"close":159.86,"adjusted_close":159.86,"volume":949},{"date":"2019-11-27","open":160.05,"high":160.07,"low":159.83,"close":159.84,"adjusted_close":159.84,"volume":1282},{"date":"2019-11-26","open":159.63,"high":159.98,"low":159.63,"close":159.98,"adjusted_close":159.98,"volume":3789},{"date":"2019-11-25","open":159.52,"high":159.67,"low":159.41,"close":159.6,"adjusted_close":159.6,"volume":1681},{"date":"2019-11-22","open":159.23,"high":159.58,"low":159.22,"close":159.53,"adjusted_close":159.53,"volume":7140},{"date":"2019-11-21","open":159.35,"high":159.47,"low":159.13,"close":159.2,"adjusted_close":159.2,"volume":645},{"date":"2019-11-20","open":159.76,"high":159.76,"low":159.41,"close":159.44,"adjusted_close":159.44,"volume":11172},{"date":"2019-11-19","open":159.57,"high":159.72,"low":159.56,"close":159.56,"adjusted_close":159.56,"volume":7554},{"date":"2019-11-18","open":159.67,"high":159.76,"low":159.54,"close":159.7,"adjusted_close":159.7,"volume":14387},{"date":"2019-11-15","open":159.66,"high":159.83,"low":159.59,"close":159.69,"adjusted_close":159.69,"volume":7696},{"date":"2019-11-14","open":159.72,"high":159.81,"low":159.55,"close":159.74,"adjusted_close":159.74,"volume":5271},{"date":"2019-11-13","open":159.5,"high":159.66,"low":159.47,"close":159.59,"adjusted_close":159.59,"volume":8881},{"date":"2019-11-12","open":159.47,"high":159.52,"low":159.36,"close":159.47,"adjusted_close":159.47,"volume":7221},{"date":"2019-11-11","open":159.69,"high":159.69,"low":159.4,"close":159.46,"adjusted_close":159.46,"volume":7675},{"date":"2019-11-08","open":159.65,"high":159.78,"low":159.43,"close":159.62,"adjusted_close":159.62,"volume":3955},{"date":"2019-11-07","open":160.1,"high":160.13,"low":159.61,"close":159.61,"adjusted_close":159.61,"volume":6879},{"date":"2019-11-06","open":159.95,"high":160.07,"low":159.83,"close":160.06,"adjusted_close":160.06,"volume":7890},{"date":"2019-11-05","open":160.11,"high":160.14,"low":159.94,"close":160.05,"adjusted_close":160.05,"volume":2952},{"date":"2019-11-04","open":160.15,"high":160.26,"low":160.03,"close":160.09,"adjusted_close":160.09,"volume":5924},{"date":"2019-11-01","open":160.12,"high":160.35,"low":160.11,"close":160.16,"adjusted_close":160.16,"volume":798},{"date":"2019-10-31","open":160.25,"high":160.28,"low":160.09,"close":160.2,"adjusted_close":160.2,"volume":4898},{"date":"2019-10-30","open":159.86,"high":159.98,"low":159.74,"close":159.85,"adjusted_close":159.85,"volume":4877},{"date":"2019-10-29","open":160.03,"high":160.03,"low":159.83,"close":159.93,"adjusted_close":159.93,"volume":3128},{"date":"2019-10-28","open":160,"high":160.03,"low":159.76,"close":159.88,"adjusted_close":159.88,"volume":3916},{"date":"2019-10-25","open":160.17,"high":160.17,"low":159.97,"close":160.06,"adjusted_close":160.06,"volume":2986},{"date":"2019-10-24","open":159.94,"high":160.17,"low":159.8,"close":160.1,"adjusted_close":160.1,"volume":3840},{"date":"2019-10-23","open":160.05,"high":160.16,"low":159.93,"close":160,"adjusted_close":160,"volume":8170},{"date":"2019-10-22","open":159.82,"high":159.99,"low":159.71,"close":159.94,"adjusted_close":159.94,"volume":4634},{"date":"2019-10-21","open":159.6,"high":159.78,"low":159.48,"close":159.69,"adjusted_close":159.69,"volume":4885},{"date":"2019-10-18","open":159.73,"high":159.86,"low":159.66,"close":159.76,"adjusted_close":159.76,"volume":4619},{"date":"2019-10-17","open":159.85,"high":159.99,"low":159.65,"close":159.93,"adjusted_close":159.93,"volume":8029},{"date":"2019-10-16","open":160.01,"high":160.03,"low":159.77,"close":159.87,"adjusted_close":159.87,"volume":3236},{"date":"2019-10-15","open":160.14,"high":160.15,"low":159.81,"close":159.99,"adjusted_close":159.99,"volume":17626},{"date":"2019-10-14","open":160.23,"high":160.23,"low":159.98,"close":160.06,"adjusted_close":160.06,"volume":3308},{"date":"2019-10-11","open":160.09,"high":160.19,"low":159.85,"close":160.04,"adjusted_close":160.04,"volume":3409},{"date":"2019-10-10","open":160.26,"high":160.31,"low":159.82,"close":159.97,"adjusted_close":159.97,"volume":5237},{"date":"2019-10-09","open":160.56,"high":160.56,"low":160.25,"close":160.35,"adjusted_close":160.35,"volume":3701},{"date":"2019-10-08","open":160.45,"high":160.63,"low":160.34,"close":160.56,"adjusted_close":160.56,"volume":3389},{"date":"2019-10-07","open":160.65,"high":160.7,"low":160.39,"close":160.42,"adjusted_close":160.42,"volume":3456},{"date":"2019-10-04","open":160.48,"high":160.62,"low":160.39,"close":160.54,"adjusted_close":160.54,"volume":4380},{"date":"2019-10-03","open":160.6,"high":160.61,"low":160.31,"close":160.4,"adjusted_close":160.4,"volume":3520},{"date":"2019-10-02","open":160.6,"high":160.6,"low":160.19,"close":160.31,"adjusted_close":160.31,"volume":10268},{"date":"2019-10-01","open":160.59,"high":160.7,"low":160.47,"close":160.67,"adjusted_close":160.67,"volume":4942},{"date":"2019-09-30","open":160.37,"high":160.6,"low":160.25,"close":160.54,"adjusted_close":160.54,"volume":6643},{"date":"2019-09-27","open":160.58,"high":160.61,"low":160.38,"close":160.43,"adjusted_close":160.43,"volume":4882},{"date":"2019-09-26","open":160.44,"high":160.67,"low":160.21,"close":160.45,"adjusted_close":160.45,"volume":4159},{"date":"2019-09-25","open":160.48,"high":160.51,"low":160.28,"close":160.4,"adjusted_close":160.4,"volume":5276},{"date":"2019-09-24","open":160.3,"high":160.48,"low":160.19,"close":160.43,"adjusted_close":160.43,"volume":5979},{"date":"2019-09-23","open":160.15,"high":160.46,"low":160.09,"close":160.33,"adjusted_close":160.33,"volume":9522},{"date":"2019-09-20","open":160.05,"high":160.18,"low":159.97,"close":160.1,"adjusted_close":160.1,"volume":17116},{"date":"2019-09-19","open":159.92,"high":160.14,"low":159.68,"close":160.05,"adjusted_close":160.05,"volume":13578},{"date":"2019-09-18","open":159.88,"high":160.11,"low":159.88,"close":160.02,"adjusted_close":160.02,"volume":15702},{"date":"2019-09-17","open":160.29,"high":160.42,"low":159.85,"close":159.96,"adjusted_close":159.96,"volume":3044},{"date":"2019-09-16","open":159.85,"high":160.46,"low":159.85,"close":160.39,"adjusted_close":160.39,"volume":2039},{"date":"2019-09-13","open":160.21,"high":160.59,"low":160.21,"close":160.31,"adjusted_close":160.31,"volume":318},{"date":"2019-09-12","open":160.39,"high":161.55,"low":160.34,"close":160.59,"adjusted_close":160.59,"volume":1371},{"date":"2019-09-11","open":160.32,"high":160.33,"low":160.02,"close":160.23,"adjusted_close":160.23,"volume":2082},{"date":"2019-09-10","open":160.5,"high":160.62,"low":160.28,"close":160.28,"adjusted_close":160.28,"volume":2940},{"date":"2019-09-09","open":160.99,"high":160.99,"low":160.57,"close":160.61,"adjusted_close":160.61,"volume":14376},{"date":"2019-09-06","open":160.86,"high":160.96,"low":160.7,"close":160.96,"adjusted_close":160.96,"volume":1665},{"date":"2019-09-05","open":161.34,"high":161.34,"low":160.83,"close":160.83,"adjusted_close":160.83,"volume":2951},{"date":"2019-09-04","open":161.43,"high":161.43,"low":160.97,"close":161.27,"adjusted_close":161.27,"volume":1808},{"date":"2019-09-03","open":161.83,"high":161.83,"low":161.49,"close":161.49,"adjusted_close":161.49,"volume":1891},{"date":"2019-09-02","open":161.71,"high":161.75,"low":161.54,"close":161.7,"adjusted_close":161.7,"volume":7771},{"date":"2019-08-30","open":161.6,"high":161.67,"low":161.48,"close":161.66,"adjusted_close":161.66,"volume":2184},{"date":"2019-08-29","open":161.57,"high":161.71,"low":161.57,"close":161.58,"adjusted_close":161.58,"volume":675},{"date":"2019-08-28","open":161.61,"high":161.75,"low":161.6,"close":161.66,"adjusted_close":161.66,"volume":865},{"date":"2019-08-27","open":161.63,"high":161.71,"low":161.46,"close":161.71,"adjusted_close":161.71,"volume":2233},{"date":"2019-08-26","open":161.54,"high":161.65,"low":161.54,"close":161.55,"adjusted_close":161.55,"volume":1123},{"date":"2019-08-23","open":161.44,"high":161.72,"low":161.28,"close":161.59,"adjusted_close":161.59,"volume":712},{"date":"2019-08-22","open":161.59,"high":161.62,"low":161.28,"close":161.45,"adjusted_close":161.45,"volume":2144},{"date":"2019-08-21","open":161.69,"high":161.72,"low":161.48,"close":161.55,"adjusted_close":161.55,"volume":1505},{"date":"2019-08-20","open":161.74,"high":161.76,"low":161.65,"close":161.65,"adjusted_close":161.65,"volume":395},{"date":"2019-08-19","open":161.48,"high":161.49,"low":161.38,"close":161.42,"adjusted_close":161.42,"volume":637},{"date":"2019-08-16","open":161.43,"high":161.52,"low":161.3,"close":161.52,"adjusted_close":161.52,"volume":842},{"date":"2019-08-14","open":161.48,"high":161.54,"low":161.27,"close":161.27,"adjusted_close":161.27,"volume":5397},{"date":"2019-08-13","open":161.07,"high":161.48,"low":161.07,"close":161.37,"adjusted_close":161.37,"volume":2824},{"date":"2019-08-12","open":161.31,"high":161.31,"low":161.08,"close":161.08,"adjusted_close":161.08,"volume":1467},{"date":"2019-08-09","open":161.24,"high":161.24,"low":161.03,"close":161.14,"adjusted_close":161.14,"volume":3789},{"date":"2019-08-08","open":160.88,"high":161.22,"low":160.78,"close":161.09,"adjusted_close":161.09,"volume":1853},{"date":"2019-08-07","open":160.83,"high":161.08,"low":160.7,"close":160.87,"adjusted_close":160.87,"volume":17758},{"date":"2019-08-06","open":160.48,"high":160.61,"low":160.38,"close":160.51,"adjusted_close":160.51,"volume":570},{"date":"2019-08-05","open":160.77,"high":160.77,"low":160.29,"close":160.48,"adjusted_close":160.48,"volume":17967},{"date":"2019-08-02","open":161.03,"high":161.03,"low":160.52,"close":160.54,"adjusted_close":160.54,"volume":1516},{"date":"2019-08-01","open":160.76,"high":160.95,"low":160.39,"close":160.84,"adjusted_close":160.84,"volume":4665},{"date":"2019-07-31","open":160.75,"high":160.79,"low":160.54,"close":160.73,"adjusted_close":160.73,"volume":6326},{"date":"2019-07-30","open":160.71,"high":160.82,"low":160.47,"close":160.68,"adjusted_close":160.68,"volume":2084},{"date":"2019-07-29","open":160.93,"high":160.97,"low":160.78,"close":160.86,"adjusted_close":160.86,"volume":4503},{"date":"2019-07-26","open":160.75,"high":160.89,"low":160.75,"close":160.79,"adjusted_close":160.79,"volume":2940},{"date":"2019-07-25","open":160.81,"high":161.01,"low":160.61,"close":160.71,"adjusted_close":160.71,"volume":19771},{"date":"2019-07-24","open":160.43,"high":160.75,"low":160.38,"close":160.65,"adjusted_close":160.65,"volume":4847},{"date":"2019-07-23","open":159.98,"high":160.35,"low":159.98,"close":160.28,"adjusted_close":160.28,"volume":1584},{"date":"2019-07-22","open":159.9,"high":160.01,"low":159.81,"close":159.95,"adjusted_close":159.95,"volume":4177},{"date":"2019-07-19","open":159.6,"high":159.82,"low":159.59,"close":159.78,"adjusted_close":159.78,"volume":4901},{"date":"2019-07-18","open":159.67,"high":159.68,"low":159.42,"close":159.58,"adjusted_close":159.58,"volume":4577},{"date":"2019-07-17","open":159.62,"high":159.76,"low":159.42,"close":159.59,"adjusted_close":159.59,"volume":5883},{"date":"2019-07-16","open":159.36,"high":159.58,"low":159.36,"close":159.42,"adjusted_close":159.42,"volume":4150},{"date":"2019-07-15","open":159.15,"high":159.37,"low":159.1,"close":159.32,"adjusted_close":159.32,"volume":4308},{"date":"2019-07-12","open":159.14,"high":159.14,"low":158.82,"close":158.95,"adjusted_close":158.95,"volume":2359},{"date":"2019-07-11","open":159.03,"high":159.22,"low":158.9,"close":158.99,"adjusted_close":158.99,"volume":8204},{"date":"2019-07-10","open":158.91,"high":159.19,"low":158.67,"close":159.03,"adjusted_close":159.03,"volume":3508},{"date":"2019-07-09","open":159.22,"high":159.25,"low":159.08,"close":159.23,"adjusted_close":159.23,"volume":9864},{"date":"2019-07-08","open":159.44,"high":159.51,"low":159.29,"close":159.42,"adjusted_close":159.42,"volume":2333},{"date":"2019-07-05","open":159.7,"high":159.7,"low":159.22,"close":159.37,"adjusted_close":159.37,"volume":5794},{"date":"2019-07-04","open":159.6,"high":159.73,"low":159.52,"close":159.58,"adjusted_close":159.58,"volume":17807},{"date":"2019-07-03","open":159.41,"high":159.41,"low":159.28,"close":159.39,"adjusted_close":159.39,"volume":1941},{"date":"2019-07-02","open":159.06,"high":159.08,"low":158.74,"close":159.07,"adjusted_close":159.07,"volume":3176},{"date":"2019-07-01","open":158.94,"high":159.06,"low":158.73,"close":158.98,"adjusted_close":158.98,"volume":2916},{"date":"2019-06-28","open":158.55,"high":158.65,"low":158.45,"close":158.6,"adjusted_close":158.6,"volume":3301},{"date":"2019-06-27","open":158.3,"high":158.55,"low":158.3,"close":158.52,"adjusted_close":158.52,"volume":1845},{"date":"2019-06-26","open":158.63,"high":158.63,"low":158.4,"close":158.4,"adjusted_close":158.4,"volume":1639},{"date":"2019-06-25","open":158.63,"high":158.77,"low":158.59,"close":158.7,"adjusted_close":158.7,"volume":8196},{"date":"2019-06-24","open":158.79,"high":158.79,"low":158.6,"close":158.66,"adjusted_close":158.66,"volume":1304},{"date":"2019-06-21","open":158.7,"high":158.73,"low":158.39,"close":158.69,"adjusted_close":158.69,"volume":2668},{"date":"2019-06-20","open":158.59,"high":159.08,"low":158.58,"close":158.75,"adjusted_close":158.75,"volume":1204},{"date":"2019-06-19","open":158.1,"high":158.23,"low":158.06,"close":158.14,"adjusted_close":158.14,"volume":463},{"date":"2019-06-18","open":156.96,"high":158.32,"low":156.96,"close":158.23,"adjusted_close":158.23,"volume":2086},{"date":"2019-06-17","open":157.29,"high":157.29,"low":157.05,"close":157.22,"adjusted_close":157.22,"volume":398},{"date":"2019-06-14","open":157.21,"high":157.27,"low":157.09,"close":157.23,"adjusted_close":157.23,"volume":301},{"date":"2019-06-13","open":157.4,"high":157.4,"low":156.99,"close":157.08,"adjusted_close":157.08,"volume":1056},{"date":"2019-06-12","open":157.02,"high":157.19,"low":157,"close":157.1,"adjusted_close":157.1,"volume":349},{"date":"2019-06-11","open":157.01,"high":157.25,"low":157.01,"close":157.15,"adjusted_close":157.15,"volume":731},{"date":"2019-06-10","open":157.07,"high":157.1,"low":156.84,"close":157.03,"adjusted_close":157.03,"volume":547},{"date":"2019-06-07","open":156.79,"high":157.13,"low":156.62,"close":157.06,"adjusted_close":157.06,"volume":11032},{"date":"2019-06-06","open":156.68,"high":156.89,"low":156.47,"close":156.78,"adjusted_close":156.78,"volume":3015},{"date":"2019-06-05","open":156.34,"high":156.8,"low":156.33,"close":156.66,"adjusted_close":156.66,"volume":4971},{"date":"2019-06-04","open":155.98,"high":156.27,"low":155.98,"close":156.27,"adjusted_close":156.27,"volume":250},{"date":"2019-06-03","open":156.15,"high":156.15,"low":155.89,"close":155.89,"adjusted_close":155.89,"volume":5025},{"date":"2019-05-31","open":155.89,"high":156.12,"low":155.89,"close":156.03,"adjusted_close":156.03,"volume":5549},{"date":"2019-05-30","open":155.92,"high":156.04,"low":155.84,"close":155.96,"adjusted_close":155.96,"volume":535},{"date":"2019-05-29","open":155.88,"high":155.88,"low":155.68,"close":155.84,"adjusted_close":155.84,"volume":427},{"date":"2019-05-28","open":155.87,"high":155.96,"low":155.79,"close":155.85,"adjusted_close":155.85,"volume":1960},{"date":"2019-05-27","open":155.73,"high":156.06,"low":155.73,"close":155.97,"adjusted_close":155.97,"volume":6815},{"date":"2019-05-24","open":155.84,"high":155.87,"low":155.67,"close":155.74,"adjusted_close":155.74,"volume":4628},{"date":"2019-05-23","open":155.76,"high":155.77,"low":155.48,"close":155.71,"adjusted_close":155.71,"volume":3319},{"date":"2019-05-22","open":156.12,"high":156.12,"low":155.82,"close":155.86,"adjusted_close":155.86,"volume":2486},{"date":"2019-05-21","open":156.03,"high":156.22,"low":155.94,"close":156,"adjusted_close":156,"volume":1232},{"date":"2019-05-20","open":156.27,"high":156.29,"low":156.08,"close":156.13,"adjusted_close":156.13,"volume":1261},{"date":"2019-05-17","open":156.28,"high":156.31,"low":156.15,"close":156.25,"adjusted_close":156.25,"volume":678},{"date":"2019-05-16","open":155.94,"high":156.25,"low":155.94,"close":156.19,"adjusted_close":156.19,"volume":697},{"date":"2019-05-15","open":155.88,"high":156.14,"low":155.88,"close":156.01,"adjusted_close":156.01,"volume":1137},{"date":"2019-05-14","open":155.82,"high":155.85,"low":155.65,"close":155.79,"adjusted_close":155.79,"volume":3066},{"date":"2019-05-13","open":156.04,"high":156.04,"low":155.77,"close":155.88,"adjusted_close":155.88,"volume":1019},{"date":"2019-05-10","open":156.15,"high":156.15,"low":155.87,"close":155.97,"adjusted_close":155.97,"volume":1515},{"date":"2019-05-09","open":156.27,"high":156.27,"low":156.01,"close":156.01,"adjusted_close":156.01,"volume":439},{"date":"2019-05-08","open":156.11,"high":156.29,"low":156.09,"close":156.27,"adjusted_close":156.27,"volume":452},{"date":"2019-05-07","open":156.57,"high":156.58,"low":156.32,"close":156.41,"adjusted_close":156.41,"volume":4754},{"date":"2019-05-06","open":156.54,"high":156.54,"low":156.26,"close":156.39,"adjusted_close":156.39,"volume":2077},{"date":"2019-05-03","open":156.38,"high":156.53,"low":156.22,"close":156.4,"adjusted_close":156.4,"volume":2411},{"date":"2019-05-02","open":156.43,"high":156.58,"low":156.35,"close":156.35,"adjusted_close":156.35,"volume":1119},{"date":"2019-04-30","open":156.18,"high":156.52,"low":156.18,"close":156.46,"adjusted_close":156.46,"volume":480},{"date":"2019-04-29","open":156.46,"high":156.46,"low":156.24,"close":156.39,"adjusted_close":156.39,"volume":7021},{"date":"2019-04-26","open":156.42,"high":156.47,"low":156.34,"close":156.42,"adjusted_close":156.42,"volume":2016},{"date":"2019-04-25","open":156.33,"high":156.4,"low":156.33,"close":156.37,"adjusted_close":156.37,"volume":20},{"date":"2019-04-24","open":156.07,"high":156.35,"low":156,"close":156.35,"adjusted_close":156.35,"volume":2084},{"date":"2019-04-23","open":155.93,"high":155.93,"low":155.72,"close":155.88,"adjusted_close":155.88,"volume":1128},{"date":"2019-04-18","open":155.71,"high":155.99,"low":155.71,"close":155.93,"adjusted_close":155.93,"volume":1007},{"date":"2019-04-17","open":155.56,"high":155.72,"low":155.53,"close":155.58,"adjusted_close":155.58,"volume":483},{"date":"2019-04-16","open":155.67,"high":155.71,"low":155.47,"close":155.6,"adjusted_close":155.6,"volume":1562},{"date":"2019-04-15","open":155.47,"high":155.58,"low":155.36,"close":155.54,"adjusted_close":155.54,"volume":1379},{"date":"2019-04-12","open":155.55,"high":155.56,"low":155.36,"close":155.4,"adjusted_close":155.4,"volume":516},{"date":"2019-04-11","open":155.58,"high":155.76,"low":155.56,"close":155.61,"adjusted_close":155.61,"volume":3134},{"date":"2019-04-10","open":155.53,"high":155.71,"low":155.42,"close":155.66,"adjusted_close":155.66,"volume":567},{"date":"2019-04-09","open":155.45,"high":155.49,"low":155.33,"close":155.41,"adjusted_close":155.41,"volume":742},{"date":"2019-04-08","open":155.29,"high":155.39,"low":155.27,"close":155.32,"adjusted_close":155.32,"volume":734},{"date":"2019-04-05","open":155.34,"high":155.48,"low":155.2,"close":155.37,"adjusted_close":155.37,"volume":3494},{"date":"2019-04-04","open":155.35,"high":155.46,"low":155.27,"close":155.31,"adjusted_close":155.31,"volume":2179},{"date":"2019-04-03","open":155.55,"high":155.55,"low":155.3,"close":155.37,"adjusted_close":155.37,"volume":6129},{"date":"2019-04-02","open":155.5,"high":155.63,"low":155.37,"close":155.51,"adjusted_close":155.51,"volume":995},{"date":"2019-04-01","open":155.39,"high":155.57,"low":155.38,"close":155.4,"adjusted_close":155.4,"volume":347},{"date":"2019-03-29","open":155.23,"high":155.42,"low":155.22,"close":155.42,"adjusted_close":155.42,"volume":1595},{"date":"2019-03-28","open":155.28,"high":155.31,"low":155.11,"close":155.2,"adjusted_close":155.2,"volume":271},{"date":"2019-03-27","open":154.91,"high":155.43,"low":154.91,"close":155.28,"adjusted_close":155.28,"volume":5347},{"date":"2019-03-26","open":154.89,"high":154.95,"low":154.72,"close":154.79,"adjusted_close":154.79,"volume":7630},{"date":"2019-03-25","open":154.86,"high":154.86,"low":154.64,"close":154.74,"adjusted_close":154.74,"volume":1033},{"date":"2019-03-22","open":154.96,"high":155.64,"low":154.83,"close":154.95,"adjusted_close":154.95,"volume":28883},{"date":"2019-03-21","open":154.77,"high":154.88,"low":154.57,"close":154.88,"adjusted_close":154.88,"volume":320},{"date":"2019-03-20","open":154.68,"high":154.68,"low":154.51,"close":154.51,"adjusted_close":154.51,"volume":331},{"date":"2019-03-19","open":154.79,"high":154.8,"low":154.43,"close":154.66,"adjusted_close":154.66,"volume":19326},{"date":"2019-03-18","open":154.33,"high":154.75,"low":154.33,"close":154.63,"adjusted_close":154.63,"volume":5524},{"date":"2019-03-15","open":154.47,"high":154.59,"low":154.21,"close":154.45,"adjusted_close":154.45,"volume":3702},{"date":"2019-03-14","open":154.29,"high":154.46,"low":154.1,"close":154.35,"adjusted_close":154.35,"volume":175},{"date":"2019-03-13","open":154,"high":154.25,"low":153.9,"close":154.17,"adjusted_close":154.17,"volume":3484},{"date":"2019-03-12","open":153.75,"high":154.03,"low":153.64,"close":154.03,"adjusted_close":154.03,"volume":942},{"date":"2019-03-11","open":153.59,"high":153.68,"low":153.44,"close":153.67,"adjusted_close":153.67,"volume":265},{"date":"2019-03-08","open":153.74,"high":153.74,"low":153.48,"close":153.48,"adjusted_close":153.48,"volume":206},{"date":"2019-03-07","open":153.48,"high":153.87,"low":153.48,"close":153.77,"adjusted_close":153.77,"volume":1532},{"date":"2019-03-06","open":153.46,"high":153.54,"low":153.33,"close":153.51,"adjusted_close":153.51,"volume":4081},{"date":"2019-03-05","open":153.47,"high":153.57,"low":153.47,"close":153.5,"adjusted_close":153.5,"volume":86},{"date":"2019-03-04","open":153.55,"high":153.68,"low":153.41,"close":153.61,"adjusted_close":153.61,"volume":751},{"date":"2019-03-01","open":153.45,"high":153.59,"low":153.34,"close":153.37,"adjusted_close":153.37,"volume":4559},{"date":"2019-02-28","open":153.29,"high":153.47,"low":153.29,"close":153.36,"adjusted_close":153.36,"volume":2613},{"date":"2019-02-27","open":153.3,"high":153.37,"low":153.27,"close":153.27,"adjusted_close":153.27,"volume":167},{"date":"2019-02-26","open":153.18,"high":153.47,"low":153.17,"close":153.39,"adjusted_close":153.39,"volume":1148},{"date":"2019-02-25","open":153.1,"high":153.28,"low":153.09,"close":153.28,"adjusted_close":153.28,"volume":381},{"date":"2019-02-22","open":153.14,"high":153.28,"low":153.14,"close":153.21,"adjusted_close":153.21,"volume":121},{"date":"2019-02-21","open":153.17,"high":153.28,"low":153.15,"close":153.18,"adjusted_close":153.18,"volume":707},{"date":"2019-02-20","open":155.48,"high":155.48,"low":152.88,"close":153.35,"adjusted_close":153.35,"volume":426},{"date":"2019-02-19","open":153.34,"high":153.39,"low":153.21,"close":153.38,"adjusted_close":153.38,"volume":4683},{"date":"2019-02-18","open":153.11,"high":153.24,"low":153.08,"close":153.24,"adjusted_close":153.24,"volume":514},{"date":"2019-02-15","open":152.97,"high":153.13,"low":152.93,"close":153.13,"adjusted_close":153.13,"volume":106},{"date":"2019-02-14","open":153.1,"high":153.17,"low":153.03,"close":153.03,"adjusted_close":153.03,"volume":473},{"date":"2019-02-13","open":152.81,"high":153.05,"low":152.81,"close":153.05,"adjusted_close":153.05,"volume":394},{"date":"2019-02-12","open":152.71,"high":152.92,"low":152.7,"close":152.82,"adjusted_close":152.82,"volume":2488},{"date":"2019-02-11","open":152.69,"high":152.72,"low":152.54,"close":152.67,"adjusted_close":152.67,"volume":2362},{"date":"2019-02-08","open":152.85,"high":152.87,"low":152.7,"close":152.81,"adjusted_close":152.81,"volume":469},{"date":"2019-02-07","open":152.85,"high":152.97,"low":152.79,"close":152.83,"adjusted_close":152.83,"volume":5534},{"date":"2019-02-06","open":152,"high":153.28,"low":152,"close":152.83,"adjusted_close":152.83,"volume":1289},{"date":"2019-02-05","open":152.48,"high":152.88,"low":152.4,"close":152.88,"adjusted_close":152.88,"volume":385},{"date":"2019-02-04","open":152.54,"high":152.54,"low":152.31,"close":152.4,"adjusted_close":152.4,"volume":2254},{"date":"2019-02-01","open":152.41,"high":152.54,"low":152.38,"close":152.44,"adjusted_close":152.44,"volume":1179},{"date":"2019-01-31","open":152,"high":152.46,"low":152,"close":152.44,"adjusted_close":152.44,"volume":12539},{"date":"2019-01-30","open":151.57,"high":151.7,"low":151.49,"close":151.7,"adjusted_close":151.7,"volume":1020},{"date":"2019-01-29","open":151.5,"high":151.52,"low":151.38,"close":151.52,"adjusted_close":151.52,"volume":328},{"date":"2019-01-28","open":151.64,"high":151.64,"low":151.52,"close":151.55,"adjusted_close":151.55,"volume":187},{"date":"2019-01-25","open":151.59,"high":151.72,"low":151.57,"close":151.57,"adjusted_close":151.57,"volume":238},{"date":"2019-01-24","open":151.34,"high":151.57,"low":151.25,"close":151.57,"adjusted_close":151.57,"volume":52},{"date":"2019-01-23","open":151.14,"high":151.15,"low":151.01,"close":151.15,"adjusted_close":151.15,"volume":112},{"date":"2019-01-22","open":151.1,"high":151.2,"low":151,"close":151.07,"adjusted_close":151.07,"volume":14609},{"date":"2019-01-21","open":150.95,"high":151.09,"low":150.95,"close":151.04,"adjusted_close":151.04,"volume":2338},{"date":"2019-01-18","open":150.67,"high":151.07,"low":150.67,"close":151,"adjusted_close":151,"volume":3553},{"date":"2019-01-17","open":150.68,"high":150.92,"low":150.68,"close":150.77,"adjusted_close":150.77,"volume":1837},{"date":"2019-01-16","open":150.78,"high":150.86,"low":150.78,"close":150.82,"adjusted_close":150.82,"volume":122},{"date":"2019-01-15","open":150.42,"high":150.61,"low":150.42,"close":150.61,"adjusted_close":150.61,"volume":2219},{"date":"2019-01-14","open":150.28,"high":150.39,"low":150.28,"close":150.29,"adjusted_close":150.29,"volume":102},{"date":"2019-01-11","open":150.24,"high":150.34,"low":150.24,"close":150.29,"adjusted_close":150.29,"volume":58},{"date":"2019-01-10","open":150.06,"high":150.1,"low":149.93,"close":150.1,"adjusted_close":150.1,"volume":2091},{"date":"2019-01-09","open":149.91,"high":150.15,"low":149.81,"close":150.03,"adjusted_close":150.03,"volume":16819},{"date":"2019-01-08","open":149.74,"high":149.74,"low":149.66,"close":149.68,"adjusted_close":149.68,"volume":265},{"date":"2019-01-07","open":150.22,"high":150.22,"low":149.9,"close":149.9,"adjusted_close":149.9,"volume":2113},{"date":"2019-01-04","open":150.22,"high":150.22,"low":150.02,"close":150.16,"adjusted_close":150.16,"volume":204},{"date":"2019-01-03","open":150.45,"high":150.56,"low":150.44,"close":150.5,"adjusted_close":150.5,"volume":319},{"date":"2019-01-02","open":150.64,"high":150.76,"low":150.59,"close":150.69,"adjusted_close":150.69,"volume":81},{"date":"2018-12-21","open":148.21,"high":150.33,"low":148.21,"close":150.06,"adjusted_close":150.06,"volume":292},{"date":"2018-12-20","open":150.36,"high":150.48,"low":150.32,"close":150.34,"adjusted_close":150.34,"volume":242},{"date":"2018-12-19","open":150.38,"high":150.57,"low":150.38,"close":150.57,"adjusted_close":150.57,"volume":388},{"date":"2018-12-18","open":150.6,"high":150.6,"low":150.4,"close":150.47,"adjusted_close":150.47,"volume":267},{"date":"2018-12-17","open":150.59,"high":150.59,"low":150.41,"close":150.41,"adjusted_close":150.41,"volume":108},{"date":"2018-12-14","open":150.42,"high":150.58,"low":150.41,"close":150.52,"adjusted_close":150.52,"volume":397},{"date":"2018-12-13","open":150.39,"high":150.39,"low":150.22,"close":150.22,"adjusted_close":150.22,"volume":169},{"date":"2018-12-12","open":149.89,"high":149.95,"low":149.88,"close":149.92,"adjusted_close":149.92,"volume":128},{"date":"2018-12-11","open":149.52,"high":149.74,"low":149.42,"close":149.74,"adjusted_close":149.74,"volume":169},{"date":"2018-12-10","open":149.7,"high":149.7,"low":149.42,"close":149.58,"adjusted_close":149.58,"volume":5828},{"date":"2018-12-07","open":149.77,"high":149.78,"low":149.64,"close":149.75,"adjusted_close":149.75,"volume":257},{"date":"2018-12-06","open":149.83,"high":149.83,"low":149.72,"close":149.75,"adjusted_close":149.75,"volume":196},{"date":"2018-12-05","open":150.06,"high":150.06,"low":149.83,"close":149.83,"adjusted_close":149.83,"volume":636},{"date":"2018-12-04","open":149.97,"high":150.05,"low":149.92,"close":150.05,"adjusted_close":150.05,"volume":260},{"date":"2018-12-03","open":150.2,"high":150.2,"low":149.92,"close":150.07,"adjusted_close":150.07,"volume":5423},{"date":"2018-11-30","open":150.1,"high":150.13,"low":149.97,"close":150.05,"adjusted_close":150.05,"volume":1021},{"date":"2018-11-29","open":150.23,"high":150.23,"low":150.05,"close":150.05,"adjusted_close":150.05,"volume":363},{"date":"2018-11-28","open":150.13,"high":150.13,"low":149.93,"close":149.93,"adjusted_close":149.93,"volume":431},{"date":"2018-11-27","open":150.13,"high":150.13,"low":150.02,"close":150.09,"adjusted_close":150.09,"volume":380},{"date":"2018-11-26","open":150.16,"high":150.16,"low":150.04,"close":150.09,"adjusted_close":150.09,"volume":277},{"date":"2018-11-23","open":150.13,"high":150.13,"low":150.02,"close":150.12,"adjusted_close":150.12,"volume":471},{"date":"2018-11-22","open":149.96,"high":149.96,"low":149.83,"close":149.9,"adjusted_close":149.9,"volume":1472},{"date":"2018-11-21","open":149.88,"high":149.88,"low":149.7,"close":149.82,"adjusted_close":149.82,"volume":619},{"date":"2018-11-20","open":150,"high":150,"low":149.63,"close":149.7,"adjusted_close":149.7,"volume":635},{"date":"2018-11-19","open":150.14,"high":150.14,"low":150,"close":150,"adjusted_close":150,"volume":435},{"date":"2018-11-16","open":150.41,"high":150.51,"low":150.27,"close":150.3,"adjusted_close":150.3,"volume":386},{"date":"2018-11-15","open":150.82,"high":150.86,"low":150.62,"close":150.62,"adjusted_close":150.62,"volume":425},{"date":"2018-11-14","open":150.85,"high":150.85,"low":150.61,"close":150.68,"adjusted_close":150.68,"volume":418},{"date":"2018-11-13","open":150.97,"high":151,"low":150.87,"close":150.87,"adjusted_close":150.87,"volume":1131},{"date":"2018-11-12","open":151.24,"high":151.3,"low":151.1,"close":151.11,"adjusted_close":151.11,"volume":10476},{"date":"2018-11-09","open":151.18,"high":151.35,"low":151.15,"close":151.29,"adjusted_close":151.29,"volume":1033},{"date":"2018-11-08","open":151.2,"high":151.23,"low":151.09,"close":151.13,"adjusted_close":151.13,"volume":654},{"date":"2018-11-07","open":151.26,"high":151.26,"low":151.1,"close":151.17,"adjusted_close":151.17,"volume":1885},{"date":"2018-11-06","open":151.3,"high":151.3,"low":151.18,"close":151.22,"adjusted_close":151.22,"volume":1186},{"date":"2018-11-05","open":151.16,"high":151.16,"low":151.02,"close":151.09,"adjusted_close":151.09,"volume":435},{"date":"2018-11-02","open":151.09,"high":151.14,"low":151,"close":151.04,"adjusted_close":151.04,"volume":846},{"date":"2018-10-31","open":151.1,"high":151.1,"low":150.99,"close":151.07,"adjusted_close":151.07,"volume":4584},{"date":"2018-10-30","open":150.93,"high":151.06,"low":150.93,"close":151.04,"adjusted_close":151.04,"volume":2578},{"date":"2018-10-29","open":150.84,"high":151,"low":150.77,"close":150.95,"adjusted_close":150.95,"volume":344},{"date":"2018-10-26","open":151.09,"high":151.17,"low":151.06,"close":151.11,"adjusted_close":151.11,"volume":1278},{"date":"2018-10-25","open":151.16,"high":151.16,"low":151.05,"close":151.07,"adjusted_close":151.07,"volume":2181},{"date":"2018-10-24","open":151.29,"high":151.3,"low":151.16,"close":151.23,"adjusted_close":151.23,"volume":544},{"date":"2018-10-23","open":151.28,"high":151.28,"low":151.15,"close":151.2,"adjusted_close":151.2,"volume":447},{"date":"2018-10-22","open":151.22,"high":151.25,"low":151.21,"close":151.21,"adjusted_close":151.21,"volume":493},{"date":"2018-10-19","open":151.65,"high":151.65,"low":151.34,"close":151.34,"adjusted_close":151.34,"volume":659},{"date":"2018-10-18","open":151.32,"high":151.56,"low":151.21,"close":151.56,"adjusted_close":151.56,"volume":486},{"date":"2018-10-17","open":151.45,"high":151.45,"low":151.32,"close":151.42,"adjusted_close":151.42,"volume":317},{"date":"2018-10-16","open":152.3,"high":152.3,"low":151.09,"close":151.23,"adjusted_close":151.23,"volume":907},{"date":"2018-10-15","open":152.38,"high":152.38,"low":151.13,"close":151.18,"adjusted_close":151.18,"volume":3033},{"date":"2018-10-12","open":151.04,"high":151.19,"low":150.92,"close":151.19,"adjusted_close":151.19,"volume":578},{"date":"2018-10-11","open":151.01,"high":151.11,"low":150.91,"close":150.98,"adjusted_close":150.98,"volume":5314},{"date":"2018-10-10","open":152.46,"high":152.46,"low":150.77,"close":150.98,"adjusted_close":150.98,"volume":1043},{"date":"2018-10-09","open":151.16,"high":151.16,"low":150.94,"close":151.09,"adjusted_close":151.09,"volume":1702},{"date":"2018-10-08","open":151.31,"high":151.32,"low":151.16,"close":151.17,"adjusted_close":151.17,"volume":2029},{"date":"2018-10-05","open":151,"high":151.08,"low":150.98,"close":151,"adjusted_close":151,"volume":436},{"date":"2018-10-04","open":151.05,"high":151.2,"low":151.05,"close":151.13,"adjusted_close":151.13,"volume":688},{"date":"2018-10-03","open":151.68,"high":151.74,"low":151.46,"close":151.54,"adjusted_close":151.54,"volume":739},{"date":"2018-10-02","open":151.69,"high":151.86,"low":151.54,"close":151.75,"adjusted_close":151.75,"volume":2009},{"date":"2018-10-01","open":151.4,"high":151.53,"low":151.26,"close":151.53,"adjusted_close":151.53,"volume":1216},{"date":"2018-09-28","open":151.53,"high":151.53,"low":151.45,"close":151.45,"adjusted_close":151.45,"volume":10},{"date":"2018-09-27","open":151.21,"high":151.39,"low":151.17,"close":151.17,"adjusted_close":151.17,"volume":1123},{"date":"2018-09-26","open":151.13,"high":151.27,"low":151.12,"close":151.21,"adjusted_close":151.21,"volume":668},{"date":"2018-09-25","open":151.24,"high":151.37,"low":151.15,"close":151.15,"adjusted_close":151.15,"volume":894},{"date":"2018-09-24","open":151.7,"high":151.71,"low":151.33,"close":151.33,"adjusted_close":151.33,"volume":986},{"date":"2018-09-21","open":151.79,"high":151.81,"low":151.72,"close":151.81,"adjusted_close":151.81,"volume":556},{"date":"2018-09-20","open":151.6,"high":151.68,"low":151.54,"close":151.65,"adjusted_close":151.65,"volume":1557},{"date":"2018-09-19","open":151.54,"high":151.64,"low":151.54,"close":151.55,"adjusted_close":151.55,"volume":1130},{"date":"2018-09-18","open":151.66,"high":151.75,"low":151.56,"close":151.57,"adjusted_close":151.57,"volume":695},{"date":"2018-09-17","open":151.63,"high":151.64,"low":151.43,"close":151.6,"adjusted_close":151.6,"volume":4078},{"date":"2018-09-14","open":151.5,"high":151.66,"low":151.5,"close":151.6,"adjusted_close":151.6,"volume":407},{"date":"2018-09-13","open":151.71,"high":151.75,"low":151.7,"close":151.7,"adjusted_close":151.7,"volume":354},{"date":"2018-09-12","open":151.53,"high":151.65,"low":151.5,"close":151.65,"adjusted_close":151.65,"volume":2220},{"date":"2018-09-11","open":151.38,"high":151.47,"low":151.32,"close":151.47,"adjusted_close":151.47,"volume":1700},{"date":"2018-09-10","open":153.7,"high":153.7,"low":151.26,"close":151.37,"adjusted_close":151.37,"volume":12654},{"date":"2018-09-07","open":151.46,"high":151.52,"low":151.4,"close":151.44,"adjusted_close":151.44,"volume":1209},{"date":"2018-09-06","open":151.26,"high":151.59,"low":151.26,"close":151.52,"adjusted_close":151.52,"volume":109568},{"date":"2018-09-05","open":151.38,"high":151.41,"low":151.23,"close":151.23,"adjusted_close":151.23,"volume":631},{"date":"2018-09-04","open":151.48,"high":151.58,"low":151.38,"close":151.45,"adjusted_close":151.45,"volume":210},{"date":"2018-09-03","open":151.74,"high":151.8,"low":151.68,"close":151.68,"adjusted_close":151.68,"volume":203},{"date":"2018-08-31","open":151.89,"high":151.96,"low":151.81,"close":151.86,"adjusted_close":151.86,"volume":838},{"date":"2018-08-30","open":151.62,"high":151.94,"low":151.62,"close":151.94,"adjusted_close":151.94,"volume":710},{"date":"2018-08-29","open":151.7,"high":151.84,"low":151.62,"close":151.62,"adjusted_close":151.62,"volume":320},{"date":"2018-08-28","open":151.9,"high":152,"low":151.78,"close":151.79,"adjusted_close":151.79,"volume":5797},{"date":"2018-08-27","open":152.02,"high":152.02,"low":151.9,"close":151.9,"adjusted_close":151.9,"volume":406},{"date":"2018-08-24","open":149.57,"high":152.16,"low":149.57,"close":152.07,"adjusted_close":152.07,"volume":284},{"date":"2018-08-23","open":152.36,"high":152.36,"low":152.13,"close":152.13,"adjusted_close":152.13,"volume":341},{"date":"2018-08-22","open":152.52,"high":152.52,"low":152.27,"close":152.27,"adjusted_close":152.27,"volume":2485},{"date":"2018-08-21","open":152.46,"high":152.5,"low":152.41,"close":152.41,"adjusted_close":152.41,"volume":2184},{"date":"2018-08-20","open":152.55,"high":152.57,"low":152.44,"close":152.52,"adjusted_close":152.52,"volume":1015},{"date":"2018-08-17","open":152.67,"high":152.67,"low":152.58,"close":152.58,"adjusted_close":152.58,"volume":214},{"date":"2018-08-14","open":152.59,"high":152.59,"low":152.49,"close":152.49,"adjusted_close":152.49,"volume":2116},{"date":"2018-08-13","open":152.52,"high":152.52,"low":152.38,"close":152.43,"adjusted_close":152.43,"volume":923},{"date":"2018-08-10","open":152.66,"high":152.66,"low":152.52,"close":152.59,"adjusted_close":152.59,"volume":484},{"date":"2018-08-09","open":152.5,"high":152.53,"low":152.44,"close":152.53,"adjusted_close":152.53,"volume":821},{"date":"2018-08-08","open":152.43,"high":152.49,"low":152.34,"close":152.38,"adjusted_close":152.38,"volume":1610},{"date":"2018-08-07","open":152.26,"high":152.4,"low":152.26,"close":152.35,"adjusted_close":152.35,"volume":1351},{"date":"2018-08-03","open":152.12,"high":152.2,"low":152.1,"close":152.2,"adjusted_close":152.2,"volume":133},{"date":"2018-08-02","open":151.94,"high":152.02,"low":151.89,"close":151.89,"adjusted_close":151.89,"volume":506},{"date":"2018-08-01","open":151.9,"high":152,"low":151.89,"close":151.89,"adjusted_close":151.89,"volume":1402},{"date":"2018-07-31","open":152.07,"high":152.08,"low":151.96,"close":152.04,"adjusted_close":152.04,"volume":626},{"date":"2018-07-30","open":152.26,"high":152.26,"low":151.84,"close":151.91,"adjusted_close":151.91,"volume":2480},{"date":"2018-07-27","open":152.12,"high":152.22,"low":152.12,"close":152.22,"adjusted_close":152.22,"volume":508},{"date":"2018-07-26","open":151.94,"high":152.12,"low":151.94,"close":152.12,"adjusted_close":152.12,"volume":1816},{"date":"2018-07-25","open":151.99,"high":152.02,"low":151.91,"close":151.98,"adjusted_close":151.98,"volume":325},{"date":"2018-07-24","open":151.7,"high":151.98,"low":151.7,"close":151.96,"adjusted_close":151.96,"volume":1093},{"date":"2018-07-23","open":151.94,"high":151.98,"low":151.79,"close":151.79,"adjusted_close":151.79,"volume":2075},{"date":"2018-07-20","open":152.34,"high":152.34,"low":151.97,"close":151.97,"adjusted_close":151.97,"volume":1388},{"date":"2018-07-19","open":152.14,"high":152.39,"low":152.14,"close":152.32,"adjusted_close":152.32,"volume":5293},{"date":"2018-07-18","open":152.32,"high":152.36,"low":152.26,"close":152.26,"adjusted_close":152.26,"volume":900},{"date":"2018-07-17","open":152.2,"high":152.27,"low":152.1,"close":152.22,"adjusted_close":152.22,"volume":1479},{"date":"2018-07-16","open":152.16,"high":152.51,"low":152.14,"close":152.16,"adjusted_close":152.16,"volume":45713},{"date":"2018-07-13","open":152.25,"high":152.35,"low":152.16,"close":152.21,"adjusted_close":152.21,"volume":132},{"date":"2018-07-12","open":151.94,"high":152.02,"low":151.94,"close":152,"adjusted_close":152,"volume":578},{"date":"2018-07-11","open":151.43,"high":152.02,"low":151.43,"close":151.86,"adjusted_close":151.86,"volume":429},{"date":"2018-07-10","open":151.7,"high":151.97,"low":151.7,"close":151.88,"adjusted_close":151.88,"volume":726},{"date":"2018-07-09","open":151.78,"high":151.81,"low":151.68,"close":151.81,"adjusted_close":151.81,"volume":2861},{"date":"2018-07-06","open":151.62,"high":151.8,"low":151.62,"close":151.8,"adjusted_close":151.8,"volume":39},{"date":"2018-07-05","open":151.35,"high":151.55,"low":151.35,"close":151.55,"adjusted_close":151.55,"volume":42},{"date":"2018-07-04","open":151.4,"high":151.45,"low":151.37,"close":151.37,"adjusted_close":151.37,"volume":77},{"date":"2018-07-03","open":151.48,"high":151.48,"low":151.3,"close":151.39,"adjusted_close":151.39,"volume":116},{"date":"2018-07-02","open":151.46,"high":151.46,"low":151.31,"close":151.31,"adjusted_close":151.31,"volume":40},{"date":"2018-06-29","open":151.14,"high":151.5,"low":151.14,"close":151.35,"adjusted_close":151.35,"volume":688},{"date":"2018-06-28","open":151.46,"high":151.46,"low":151.31,"close":151.31,"adjusted_close":151.31,"volume":2368},{"date":"2018-06-27","open":151.51,"high":151.51,"low":151.42,"close":151.5,"adjusted_close":151.5,"volume":3184},{"date":"2018-06-26","open":151.7,"high":151.7,"low":151.43,"close":151.43,"adjusted_close":151.43,"volume":3942},{"date":"2018-06-25","open":151.8,"high":151.82,"low":151.74,"close":151.74,"adjusted_close":151.74,"volume":333},{"date":"2018-06-22","open":151.88,"high":151.93,"low":151.88,"close":151.93,"adjusted_close":151.93,"volume":145},{"date":"2018-06-21","open":151.68,"high":151.95,"low":151.68,"close":151.95,"adjusted_close":151.95,"volume":928},{"date":"2018-06-20","open":151.77,"high":151.77,"low":151.39,"close":151.76,"adjusted_close":151.76,"volume":1339},{"date":"2018-06-19","open":152.52,"high":152.52,"low":151.58,"close":151.58,"adjusted_close":151.58,"volume":11},{"date":"2018-06-15","open":151.98,"high":151.98,"low":151.31,"close":151.49,"adjusted_close":151.49,"volume":5927},{"date":"2018-06-14","open":151.49,"high":151.49,"low":151.49,"close":151.49,"adjusted_close":151.49,"volume":63},{"date":"2018-06-13","open":150.98,"high":150.98,"low":150.98,"close":150.98,"adjusted_close":150.98,"volume":252},{"date":"2018-06-12","open":150.52,"high":150.83,"low":150.52,"close":150.83,"adjusted_close":150.83,"volume":435},{"date":"2018-06-11","open":150.33,"high":151.05,"low":150.33,"close":150.73,"adjusted_close":150.73,"volume":329},{"date":"2018-06-08","open":150.92,"high":151.2,"low":150.92,"close":150.93,"adjusted_close":150.93,"volume":566},{"date":"2018-06-07","open":150.92,"high":150.92,"low":150.84,"close":150.84,"adjusted_close":150.84,"volume":621},{"date":"2018-06-06","open":151.91,"high":151.91,"low":150.97,"close":150.97,"adjusted_close":150.97,"volume":757},{"date":"2018-06-05","open":151.48,"high":151.81,"low":151.48,"close":151.81,"adjusted_close":151.81,"volume":333},{"date":"2018-06-04","open":151.42,"high":151.6,"low":151.42,"close":151.46,"adjusted_close":151.46,"volume":900},{"date":"2018-06-01","open":151.49,"high":151.64,"low":151.4,"close":151.47,"adjusted_close":151.47,"volume":769},{"date":"2018-05-31","open":151.25,"high":151.57,"low":151.25,"close":151.37,"adjusted_close":151.37,"volume":175},{"date":"2018-05-30","open":151.35,"high":151.54,"low":151.18,"close":151.18,"adjusted_close":151.18,"volume":946},{"date":"2018-05-29","open":151.89,"high":152.12,"low":151.4,"close":151.74,"adjusted_close":151.74,"volume":1961},{"date":"2018-05-28","open":151.66,"high":151.72,"low":151.56,"close":151.61,"adjusted_close":151.61,"volume":618},{"date":"2018-05-25","open":151.46,"high":151.49,"low":151.27,"close":151.49,"adjusted_close":151.49,"volume":550},{"date":"2018-05-24","open":151.3,"high":151.45,"low":151.14,"close":151.45,"adjusted_close":151.45,"volume":379},{"date":"2018-05-23","open":151.4,"high":151.4,"low":151.14,"close":151.21,"adjusted_close":151.21,"volume":138},{"date":"2018-05-22","open":151.36,"high":151.36,"low":151.27,"close":151.27,"adjusted_close":151.27,"volume":44},{"date":"2018-05-21","open":151.62,"high":151.62,"low":151.51,"close":151.51,"adjusted_close":151.51,"volume":93},{"date":"2018-05-18","open":151.26,"high":151.38,"low":151.13,"close":151.38,"adjusted_close":151.38,"volume":1062},{"date":"2018-05-17","open":151.34,"high":151.34,"low":151.21,"close":151.21,"adjusted_close":151.21,"volume":38},{"date":"2018-05-16","open":151.48,"high":151.49,"low":151.39,"close":151.39,"adjusted_close":151.39,"volume":466},{"date":"2018-05-15","open":151.56,"high":151.56,"low":151.35,"close":151.35,"adjusted_close":151.35,"volume":92},{"date":"2018-05-14","open":151.82,"high":151.82,"low":151.61,"close":151.61,"adjusted_close":151.61,"volume":231},{"date":"2018-05-11","open":150.3,"high":152.01,"low":150.3,"close":151.92,"adjusted_close":151.92,"volume":135},{"date":"2018-05-10","open":151.92,"high":152.05,"low":151.82,"close":151.82,"adjusted_close":151.82,"volume":879},{"date":"2018-05-09","open":151.74,"high":151.86,"low":151.74,"close":151.86,"adjusted_close":151.86,"volume":57},{"date":"2018-05-08","open":151.96,"high":152.06,"low":151.87,"close":151.87,"adjusted_close":151.87,"volume":415},{"date":"2018-05-04","open":151.98,"high":151.98,"low":151.96,"close":151.96,"adjusted_close":151.96,"volume":600},{"date":"2018-05-03","open":151.84,"high":152.05,"low":151.84,"close":152.05,"adjusted_close":152.05,"volume":31},{"date":"2018-05-02","open":152.54,"high":152.54,"low":151.19,"close":151.89,"adjusted_close":151.89,"volume":235},{"date":"2018-04-30","open":151.88,"high":151.95,"low":151.88,"close":151.95,"adjusted_close":151.95,"volume":163},{"date":"2018-04-27","open":151.78,"high":151.93,"low":151.78,"close":151.93,"adjusted_close":151.93,"volume":330},{"date":"2018-04-26","open":151.56,"high":151.75,"low":151.56,"close":151.75,"adjusted_close":151.75,"volume":330},{"date":"2018-04-24","open":151.62,"high":151.62,"low":151.51,"close":151.51,"adjusted_close":151.51,"volume":111},{"date":"2018-04-23","open":151.56,"high":151.58,"low":151.48,"close":151.48,"adjusted_close":151.48,"volume":866},{"date":"2018-04-20","open":151.72,"high":151.72,"low":151.71,"close":151.71,"adjusted_close":151.71,"volume":142},{"date":"2018-04-19","open":151.94,"high":151.94,"low":151.73,"close":151.73,"adjusted_close":151.73,"volume":365},{"date":"2018-04-18","open":152.4,"high":152.44,"low":152.13,"close":152.13,"adjusted_close":152.13,"volume":200},{"date":"2018-04-17","open":152.24,"high":152.38,"low":152.24,"close":152.38,"adjusted_close":152.38,"volume":121},{"date":"2018-04-13","open":151.98,"high":152.04,"low":151.93,"close":151.93,"adjusted_close":151.93,"volume":159},{"date":"2018-04-12","open":152,"high":152.07,"low":152,"close":152.07,"adjusted_close":152.07,"volume":71},{"date":"2018-04-11","open":151.88,"high":152.04,"low":151.88,"close":152.01,"adjusted_close":152.01,"volume":1081},{"date":"2018-04-10","open":151.98,"high":152,"low":151.74,"close":151.93,"adjusted_close":151.93,"volume":465},{"date":"2018-04-09","open":150.22,"high":151.97,"low":150.22,"close":151.84,"adjusted_close":151.84,"volume":561},{"date":"2018-04-05","open":151.8,"high":151.8,"low":151.71,"close":151.71,"adjusted_close":151.71,"volume":141},{"date":"2018-04-04","open":151.8,"high":151.82,"low":151.8,"close":151.82,"adjusted_close":151.82,"volume":93},{"date":"2018-04-03","open":151.95,"high":151.95,"low":151.68,"close":151.71,"adjusted_close":151.71,"volume":249},{"date":"2018-03-29","open":151.72,"high":151.85,"low":151.72,"close":151.85,"adjusted_close":151.85,"volume":144},{"date":"2018-03-28","open":151.9,"high":151.9,"low":151.76,"close":151.76,"adjusted_close":151.76,"volume":183},{"date":"2018-03-27","open":151.64,"high":151.81,"low":151.64,"close":151.81,"adjusted_close":151.81,"volume":158},{"date":"2018-03-26","open":151.48,"high":151.55,"low":151.48,"close":151.55,"adjusted_close":151.55,"volume":218},{"date":"2018-03-23","open":151.66,"high":151.66,"low":151.34,"close":151.52,"adjusted_close":151.52,"volume":460},{"date":"2018-03-22","open":150.21,"high":151.76,"low":150.21,"close":151.75,"adjusted_close":151.75,"volume":467},{"date":"2018-03-21","open":151.39,"high":151.41,"low":151.32,"close":151.4,"adjusted_close":151.4,"volume":285},{"date":"2018-03-20","open":151.38,"high":151.47,"low":151.32,"close":151.47,"adjusted_close":151.47,"volume":798},{"date":"2018-03-19","open":151.76,"high":151.76,"low":151.58,"close":151.58,"adjusted_close":151.58,"volume":575},{"date":"2018-03-16","open":151.9,"high":151.9,"low":151.88,"close":151.9,"adjusted_close":151.9,"volume":437},{"date":"2018-03-15","open":152,"high":152.02,"low":151.91,"close":151.91,"adjusted_close":151.91,"volume":30},{"date":"2018-03-14","open":152.2,"high":152.2,"low":152.08,"close":152.14,"adjusted_close":152.14,"volume":520},{"date":"2018-03-13","open":152.24,"high":152.24,"low":152,"close":152.22,"adjusted_close":152.22,"volume":1221},{"date":"2018-03-12","open":152.2,"high":152.24,"low":152.12,"close":152.24,"adjusted_close":152.24,"volume":79},{"date":"2018-03-09","open":152.06,"high":152.07,"low":152.04,"close":152.07,"adjusted_close":152.07,"volume":60},{"date":"2018-03-08","open":151.84,"high":152.12,"low":151.62,"close":152.1,"adjusted_close":152.1,"volume":732},{"date":"2018-03-07","open":151.71,"high":151.81,"low":151.71,"close":151.81,"adjusted_close":151.81,"volume":354},{"date":"2018-03-06","open":151.9,"high":151.9,"low":151.7,"close":151.76,"adjusted_close":151.76,"volume":728},{"date":"2018-03-05","open":151.94,"high":151.97,"low":151.94,"close":151.97,"adjusted_close":151.97,"volume":100},{"date":"2018-03-02","open":152.18,"high":152.18,"low":151.98,"close":151.98,"adjusted_close":151.98,"volume":253},{"date":"2018-03-01","open":152.28,"high":152.3,"low":151.84,"close":152.24,"adjusted_close":152.24,"volume":528},{"date":"2018-02-28","open":152.06,"high":152.06,"low":151.98,"close":152.04,"adjusted_close":152.04,"volume":325},{"date":"2018-02-27","open":152,"high":152,"low":151.99,"close":151.99,"adjusted_close":151.99,"volume":388},{"date":"2018-02-26","open":152.04,"high":152.13,"low":152.04,"close":152.13,"adjusted_close":152.13,"volume":305},{"date":"2018-02-23","open":151.98,"high":152.02,"low":151.78,"close":151.96,"adjusted_close":151.96,"volume":13222},{"date":"2018-02-22","open":151.79,"high":151.9,"low":151.61,"close":151.9,"adjusted_close":151.9,"volume":56},{"date":"2018-02-21","open":151.7,"high":151.9,"low":151.7,"close":151.86,"adjusted_close":151.86,"volume":272},{"date":"2018-02-20","open":151.78,"high":151.84,"low":151.78,"close":151.84,"adjusted_close":151.84,"volume":200},{"date":"2018-02-19","open":153.96,"high":153.96,"low":151.76,"close":151.76,"adjusted_close":151.76,"volume":420},{"date":"2018-02-16","open":151.62,"high":151.94,"low":151.62,"close":151.94,"adjusted_close":151.94,"volume":263},{"date":"2018-02-14","open":151.43,"high":151.56,"low":151.26,"close":151.33,"adjusted_close":151.33,"volume":425},{"date":"2018-02-13","open":151.6,"high":151.8,"low":151.43,"close":151.43,"adjusted_close":151.43,"volume":2600},{"date":"2018-02-12","open":151.64,"high":151.76,"low":151.64,"close":151.76,"adjusted_close":151.76,"volume":140},{"date":"2018-02-09","open":151.72,"high":151.78,"low":151.68,"close":151.68,"adjusted_close":151.68,"volume":400},{"date":"2018-02-08","open":151.9,"high":151.94,"low":151.6,"close":151.71,"adjusted_close":151.71,"volume":644},{"date":"2018-02-07","open":152.22,"high":152.22,"low":152,"close":152.04,"adjusted_close":152.04,"volume":458},{"date":"2018-02-06","open":152.02,"high":152.2,"low":151.93,"close":152.1,"adjusted_close":152.1,"volume":681},{"date":"2018-02-05","open":152.02,"high":152.11,"low":152.02,"close":152.11,"adjusted_close":152.11,"volume":50},{"date":"2018-02-02","open":152.06,"high":152.06,"low":152,"close":152,"adjusted_close":152,"volume":623},{"date":"2018-02-01","open":152.11,"high":152.22,"low":151.98,"close":152.2,"adjusted_close":152.2,"volume":1575},{"date":"2018-01-31","open":152.38,"high":152.4,"low":152.21,"close":152.21,"adjusted_close":152.21,"volume":3060},{"date":"2018-01-30","open":152.4,"high":152.44,"low":152.37,"close":152.37,"adjusted_close":152.37,"volume":208},{"date":"2018-01-29","open":152.42,"high":152.42,"low":152.2,"close":152.2,"adjusted_close":152.2,"volume":995},{"date":"2018-01-26","open":152.64,"high":152.64,"low":152.42,"close":152.42,"adjusted_close":152.42,"volume":326},{"date":"2018-01-25","open":152.94,"high":152.96,"low":152.46,"close":152.63,"adjusted_close":152.63,"volume":2732},{"date":"2018-01-24","open":152.92,"high":152.92,"low":152.86,"close":152.9,"adjusted_close":152.9,"volume":128},{"date":"2018-01-23","open":153.05,"high":153.1,"low":152.88,"close":152.95,"adjusted_close":152.95,"volume":548},{"date":"2018-01-22","open":153.17,"high":153.17,"low":152.78,"close":152.9,"adjusted_close":152.9,"volume":222},{"date":"2018-01-19","open":152.7,"high":152.78,"low":152.66,"close":152.78,"adjusted_close":152.78,"volume":115},{"date":"2018-01-18","open":152.62,"high":152.75,"low":152.58,"close":152.73,"adjusted_close":152.73,"volume":448},{"date":"2018-01-17","open":152.74,"high":152.76,"low":152.7,"close":152.73,"adjusted_close":152.73,"volume":43},{"date":"2018-01-16","open":152.6,"high":152.69,"low":152.58,"close":152.67,"adjusted_close":152.67,"volume":546},{"date":"2018-01-15","open":152.4,"high":152.58,"low":152.39,"close":152.47,"adjusted_close":152.47,"volume":855},{"date":"2018-01-12","open":152.3,"high":152.44,"low":152.3,"close":152.31,"adjusted_close":152.31,"volume":127},{"date":"2018-01-11","open":153.01,"high":153.03,"low":152.32,"close":152.32,"adjusted_close":152.32,"volume":803},{"date":"2018-01-10","open":152.94,"high":152.94,"low":152.86,"close":152.86,"adjusted_close":152.86,"volume":27},{"date":"2018-01-09","open":153.02,"high":153.14,"low":152.84,"close":152.86,"adjusted_close":152.86,"volume":533},{"date":"2018-01-08","open":152.81,"high":153.12,"low":152.81,"close":153.1,"adjusted_close":153.1,"volume":1307},{"date":"2018-01-05","open":153,"high":153.26,"low":153,"close":153.02,"adjusted_close":153.02,"volume":1147},{"date":"2018-01-04","open":152.78,"high":152.88,"low":152.78,"close":152.88,"adjusted_close":152.88,"volume":36},{"date":"2018-01-03","open":152.9,"high":152.9,"low":152.8,"close":152.86,"adjusted_close":152.86,"volume":941},{"date":"2018-01-02","open":152.76,"high":152.78,"low":152.76,"close":152.78,"adjusted_close":152.78,"volume":3},{"date":"2017-12-29","open":152.7,"high":152.82,"low":152.62,"close":152.76,"adjusted_close":152.76,"volume":618},{"date":"2017-12-28","open":152.71,"high":152.88,"low":152.71,"close":152.74,"adjusted_close":152.74,"volume":536},{"date":"2017-12-27","open":152.8,"high":152.89,"low":152.8,"close":152.89,"adjusted_close":152.89,"volume":85},{"date":"2017-12-22","open":152.81,"high":152.86,"low":152.78,"close":152.78,"adjusted_close":152.78,"volume":590},{"date":"2017-12-21","open":152.78,"high":152.78,"low":152.73,"close":152.73,"adjusted_close":152.73,"volume":125},{"date":"2017-12-20","open":153.01,"high":153.74,"low":152.76,"close":152.82,"adjusted_close":152.82,"volume":650},{"date":"2017-12-19","open":154,"high":154,"low":153.08,"close":153.08,"adjusted_close":153.08,"volume":1110},{"date":"2017-12-18","open":153.6,"high":153.61,"low":153.55,"close":153.61,"adjusted_close":153.61,"volume":105},{"date":"2017-12-15","open":153.65,"high":153.65,"low":153.63,"close":153.63,"adjusted_close":153.63,"volume":17},{"date":"2017-12-14","open":153.66,"high":154.2,"low":153.5,"close":153.59,"adjusted_close":153.59,"volume":441},{"date":"2017-12-13","open":153.64,"high":153.66,"low":153.25,"close":153.66,"adjusted_close":153.66,"volume":458},{"date":"2017-12-11","open":153.74,"high":154.25,"low":153.72,"close":153.79,"adjusted_close":153.79,"volume":360},{"date":"2017-12-08","open":153.72,"high":153.8,"low":153.72,"close":153.8,"adjusted_close":153.8,"volume":100},{"date":"2017-12-07","open":153.6,"high":153.69,"low":153.6,"close":153.69,"adjusted_close":153.69,"volume":100},{"date":"2017-12-04","open":153.36,"high":153.41,"low":153.36,"close":153.41,"adjusted_close":153.41,"volume":100},{"date":"2017-12-01","open":153.44,"high":154.02,"low":153.36,"close":153.49,"adjusted_close":153.49,"volume":1105},{"date":"2017-11-30","open":153.11,"high":153.18,"low":153.1,"close":153.14,"adjusted_close":153.14,"volume":109},{"date":"2017-11-29","open":153.6,"high":153.6,"low":153.07,"close":153.07,"adjusted_close":153.07,"volume":357},{"date":"2017-11-28","open":153.34,"high":153.85,"low":153.26,"close":153.31,"adjusted_close":153.31,"volume":797},{"date":"2017-11-27","open":153.18,"high":153.46,"low":153.18,"close":153.46,"adjusted_close":153.46,"volume":152},{"date":"2017-11-24","open":153.01,"high":153.12,"low":153.01,"close":153.12,"adjusted_close":153.12,"volume":70},{"date":"2017-11-22","open":153.1,"high":153.1,"low":152.87,"close":153.09,"adjusted_close":153.09,"volume":20550},{"date":"2017-11-17","open":153.11,"high":153.65,"low":153.06,"close":153.14,"adjusted_close":153.14,"volume":420},{"date":"2017-11-16","open":153.05,"high":153.05,"low":152.95,"close":152.95,"adjusted_close":152.95,"volume":65},{"date":"2017-11-15","open":152.87,"high":152.87,"low":152.77,"close":152.77,"adjusted_close":152.77,"volume":190},{"date":"2017-11-13","open":153.07,"high":153.07,"low":152.86,"close":152.86,"adjusted_close":152.86,"volume":165},{"date":"2017-11-09","open":153.59,"high":154.44,"low":153.21,"close":153.21,"adjusted_close":153.21,"volume":1189},{"date":"2017-11-08","open":153.78,"high":153.78,"low":153.72,"close":153.72,"adjusted_close":153.72,"volume":100},{"date":"2017-11-07","open":153.83,"high":153.83,"low":153.73,"close":153.83,"adjusted_close":153.83,"volume":58},{"date":"2017-11-06","open":153.79,"high":153.89,"low":153.79,"close":153.89,"adjusted_close":153.89,"volume":457},{"date":"2017-11-03","open":153.47,"high":153.62,"low":153.1,"close":153.62,"adjusted_close":153.62,"volume":104},{"date":"2017-11-02","open":153.52,"high":153.52,"low":153.51,"close":153.51,"adjusted_close":153.51,"volume":200},{"date":"2017-11-01","open":153.5,"high":153.53,"low":153.47,"close":153.47,"adjusted_close":153.47,"volume":300},{"date":"2017-10-30","open":153.08,"high":153.17,"low":153.08,"close":153.17,"adjusted_close":153.17,"volume":3},{"date":"2017-10-27","open":152.89,"high":152.94,"low":152.89,"close":152.94,"adjusted_close":152.94,"volume":57},{"date":"2017-10-26","open":152.5,"high":152.5,"low":152.42,"close":152.42,"adjusted_close":152.42,"volume":50},{"date":"2017-10-24","open":152.26,"high":152.85,"low":152.14,"close":152.14,"adjusted_close":152.14,"volume":290},{"date":"2017-10-20","open":152.34,"high":152.34,"low":152.28,"close":152.28,"adjusted_close":152.28,"volume":100},{"date":"2017-10-16","open":152.59,"high":152.59,"low":152.52,"close":152.52,"adjusted_close":152.52,"volume":100},{"date":"2017-10-13","open":152.18,"high":152.3,"low":152.15,"close":152.3,"adjusted_close":152.3,"volume":207},{"date":"2017-10-11","open":151.88,"high":152.03,"low":151.88,"close":152.03,"adjusted_close":152.03,"volume":100},{"date":"2017-10-10","open":151.69,"high":151.86,"low":151.69,"close":151.86,"adjusted_close":151.86,"volume":7},{"date":"2017-10-09","open":151.81,"high":151.83,"low":151.77,"close":151.83,"adjusted_close":151.83,"volume":183},{"date":"2017-10-06","open":151.53,"high":151.62,"low":151.53,"close":151.62,"adjusted_close":151.62,"volume":100},{"date":"2017-10-05","open":151.71,"high":152.04,"low":151.71,"close":152.04,"adjusted_close":152.04,"volume":120},{"date":"2017-10-04","open":151.82,"high":151.99,"low":151.81,"close":151.99,"adjusted_close":151.99,"volume":30},{"date":"2017-10-03","open":151.73,"high":151.73,"low":151.57,"close":151.6,"adjusted_close":151.6,"volume":67},{"date":"2017-10-02","open":151.8,"high":151.8,"low":151.5,"close":151.73,"adjusted_close":151.73,"volume":226},{"date":"2017-09-29","open":151.82,"high":151.82,"low":151.74,"close":151.74,"adjusted_close":151.74,"volume":260},{"date":"2017-09-28","open":151.38,"high":151.55,"low":151.38,"close":151.55,"adjusted_close":151.55,"volume":91},{"date":"2017-09-27","open":151.6,"high":151.81,"low":151.56,"close":151.56,"adjusted_close":151.56,"volume":255},{"date":"2017-09-26","open":152,"high":152,"low":151.75,"close":151.89,"adjusted_close":151.89,"volume":720},{"date":"2017-09-25","open":151.9,"high":152.11,"low":151.9,"close":152.11,"adjusted_close":152.11,"volume":72},{"date":"2017-09-22","open":151.67,"high":151.8,"low":151.67,"close":151.75,"adjusted_close":151.75,"volume":131},{"date":"2017-09-21","open":151.56,"high":151.78,"low":151.56,"close":151.78,"adjusted_close":151.78,"volume":100},{"date":"2017-09-20","open":151.62,"high":151.77,"low":151.6,"close":151.77,"adjusted_close":151.77,"volume":200},{"date":"2017-09-18","open":151.58,"high":151.7,"low":151.58,"close":151.7,"adjusted_close":151.7,"volume":100},{"date":"2017-09-15","open":151.63,"high":151.63,"low":151.52,"close":151.52,"adjusted_close":151.52,"volume":82},{"date":"2017-09-14","open":151.59,"high":151.72,"low":151.59,"close":151.72,"adjusted_close":151.72,"volume":73},{"date":"2017-09-13","open":151.89,"high":151.89,"low":151.7,"close":151.81,"adjusted_close":151.81,"volume":218},{"date":"2017-09-11","open":152.94,"high":152.94,"low":152.13,"close":152.13,"adjusted_close":152.13,"volume":115},{"date":"2017-09-07","open":152.33,"high":152.33,"low":152.26,"close":152.26,"adjusted_close":152.26,"volume":80},{"date":"2017-09-06","open":152.1,"high":152.1,"low":151.97,"close":152.04,"adjusted_close":152.04,"volume":4180},{"date":"2017-09-01","open":151.75,"high":151.89,"low":151.75,"close":151.89,"adjusted_close":151.89,"volume":40},{"date":"2017-08-29","open":152.15,"high":152.25,"low":152.15,"close":152.25,"adjusted_close":152.25,"volume":51},{"date":"2017-08-25","open":152.06,"high":152.06,"low":151.76,"close":151.76,"adjusted_close":151.76,"volume":2},{"date":"2017-08-21","open":151.89,"high":151.96,"low":151.85,"close":151.85,"adjusted_close":151.85,"volume":200},{"date":"2017-08-18","open":151.9,"high":151.9,"low":151.76,"close":151.76,"adjusted_close":151.76,"volume":35},{"date":"2017-08-10","open":151.85,"high":152.01,"low":151.85,"close":152.01,"adjusted_close":152.01,"volume":3},{"date":"2017-08-09","open":152.13,"high":152.25,"low":151.66,"close":151.66,"adjusted_close":151.66,"volume":300},{"date":"2017-08-03","open":151.56,"high":151.91,"low":151.56,"close":151.91,"adjusted_close":151.91,"volume":30},{"date":"2017-08-01","open":151.5,"high":151.65,"low":151.5,"close":151.65,"adjusted_close":151.65,"volume":52},{"date":"2017-07-27","open":151.27,"high":151.27,"low":150.65,"close":151.26,"adjusted_close":151.26,"volume":1452},{"date":"2017-07-26","open":151.23,"high":151.65,"low":151.17,"close":151.17,"adjusted_close":151.17,"volume":300},{"date":"2017-07-25","open":151.18,"high":151.18,"low":151.05,"close":151.05,"adjusted_close":151.05,"volume":20},{"date":"2017-07-24","open":150.75,"high":151.56,"low":150.75,"close":151.32,"adjusted_close":151.32,"volume":200},{"date":"2017-07-21","open":151.38,"high":151.38,"low":151.27,"close":151.27,"adjusted_close":151.27,"volume":58},{"date":"2017-07-17","open":150.75,"high":150.75,"low":150.62,"close":150.62,"adjusted_close":150.62,"volume":65},{"date":"2017-07-14","open":150.37,"high":150.53,"low":150.37,"close":150.53,"adjusted_close":150.53,"volume":33},{"date":"2017-07-10","open":150.6,"high":150.84,"low":150.24,"close":150.3,"adjusted_close":150.3,"volume":568},{"date":"2017-07-07","open":150.55,"high":150.72,"low":150.19,"close":150.19,"adjusted_close":150.19,"volume":284},{"date":"2017-07-06","open":149.75,"high":150.09,"low":149.75,"close":150.09,"adjusted_close":150.09,"volume":47},{"date":"2017-07-05","open":150.4,"high":150.4,"low":150.35,"close":150.35,"adjusted_close":150.35,"volume":20},{"date":"2017-07-04","open":150.8,"high":150.8,"low":150.26,"close":150.26,"adjusted_close":150.26,"volume":20},{"date":"2017-07-03","open":150.75,"high":150.92,"low":150.57,"close":150.57,"adjusted_close":150.57,"volume":300},{"date":"2017-06-30","open":150.75,"high":150.75,"low":150.14,"close":150.14,"adjusted_close":150.14,"volume":66},{"date":"2017-06-29","open":150.85,"high":150.85,"low":150.26,"close":150.26,"adjusted_close":150.26,"volume":29},{"date":"2017-06-28","open":150.85,"high":150.85,"low":150.77,"close":150.77,"adjusted_close":150.77,"volume":2},{"date":"2017-06-27","open":150.5,"high":150.85,"low":150.5,"close":150.85,"adjusted_close":150.85,"volume":40},{"date":"2017-06-26","open":151,"high":151.34,"low":151,"close":151.34,"adjusted_close":151.34,"volume":700},{"date":"2017-06-23","open":150.7,"high":151.3,"low":150.7,"close":151.3,"adjusted_close":151.3,"volume":46},{"date":"2017-06-20","open":151.3,"high":151.3,"low":150.6,"close":151.23,"adjusted_close":151.23,"volume":95},{"date":"2017-06-19","open":151.7,"high":151.84,"low":151.23,"close":151.3,"adjusted_close":151.3,"volume":212},{"date":"2017-06-14","open":150.5,"high":151.2,"low":150.5,"close":151.2,"adjusted_close":151.2,"volume":65},{"date":"2017-06-12","open":150.65,"high":151.75,"low":150.52,"close":151.07,"adjusted_close":151.07,"volume":158},{"date":"2017-06-08","open":151.16,"high":151.19,"low":151.16,"close":151.19,"adjusted_close":151.19,"volume":180},{"date":"2017-06-06","open":150.55,"high":151.16,"low":150.55,"close":151.04,"adjusted_close":151.04,"volume":300},{"date":"2017-06-05","open":150.21,"high":151.08,"low":150.21,"close":151.08,"adjusted_close":151.08,"volume":200},{"date":"2017-06-02","open":151.55,"high":151.55,"low":151.15,"close":151.15,"adjusted_close":151.15,"volume":8},{"date":"2017-06-01","open":151.7,"high":151.7,"low":150.95,"close":150.95,"adjusted_close":150.95,"volume":50},{"date":"2017-05-31","open":151,"high":151,"low":147,"close":150.98,"adjusted_close":150.98,"volume":500},{"date":"2017-05-29","open":150.9,"high":150.9,"low":150.88,"close":150.88,"adjusted_close":150.88,"volume":2},{"date":"2017-05-24","open":149.65,"high":150.35,"low":149.65,"close":149.96,"adjusted_close":149.96,"volume":60},{"date":"2017-05-22","open":149.75,"high":149.98,"low":149.55,"close":149.98,"adjusted_close":149.98,"volume":13},{"date":"2017-05-17","open":151,"high":151.24,"low":150.08,"close":150.39,"adjusted_close":150.39,"volume":53},{"date":"2017-05-16","open":150.05,"high":150.37,"low":150.05,"close":150.23,"adjusted_close":150.23,"volume":50},{"date":"2017-05-15","open":149.52,"high":150.34,"low":149.52,"close":150.32,"adjusted_close":150.32,"volume":5051},{"date":"2017-05-12","open":150.66,"high":150.66,"low":150.56,"close":150.56,"adjusted_close":150.56,"volume":200},{"date":"2017-05-10","open":150.65,"high":150.65,"low":150.5,"close":150.5,"adjusted_close":150.5,"volume":265},{"date":"2017-05-09","open":150.38,"high":150.47,"low":150.34,"close":150.34,"adjusted_close":150.34,"volume":92},{"date":"2017-05-08","open":150.44,"high":150.44,"low":150.26,"close":150.26,"adjusted_close":150.26,"volume":95},{"date":"2017-05-05","open":150.29,"high":150.29,"low":150.2,"close":150.2,"adjusted_close":150.2,"volume":60},{"date":"2017-05-04","open":150.41,"high":150.43,"low":150.31,"close":150.31,"adjusted_close":150.31,"volume":4},{"date":"2017-04-28","open":150.12,"high":150.38,"low":150.12,"close":150.38,"adjusted_close":150.38,"volume":14},{"date":"2017-04-27","open":149.91,"high":150.38,"low":149.91,"close":150.38,"adjusted_close":150.38,"volume":42315},{"date":"2017-04-26","open":149.95,"high":149.95,"low":149.91,"close":149.91,"adjusted_close":149.91,"volume":242},{"date":"2017-04-24","open":150,"high":150,"low":149.71,"close":149.71,"adjusted_close":149.71,"volume":16},{"date":"2017-04-21","open":149.97,"high":150.34,"low":149.97,"close":150.1,"adjusted_close":150.1,"volume":145},{"date":"2017-04-20","open":150.1,"high":150.1,"low":150.08,"close":150.08,"adjusted_close":150.08,"volume":1000},{"date":"2017-04-19","open":150.44,"high":150.44,"low":150.21,"close":150.28,"adjusted_close":150.28,"volume":174},{"date":"2017-04-18","open":150.75,"high":150.75,"low":150.57,"close":150.57,"adjusted_close":150.57,"volume":95},{"date":"2017-04-13","open":150.55,"high":150.55,"low":150.32,"close":150.52,"adjusted_close":150.52,"volume":1157},{"date":"2017-04-11","open":150.48,"high":150.48,"low":150.47,"close":150.47,"adjusted_close":150.47,"volume":394},{"date":"2017-04-10","open":150.46,"high":150.46,"low":150.29,"close":150.29,"adjusted_close":150.29,"volume":160},{"date":"2017-04-07","open":150.31,"high":150.38,"low":150.15,"close":150.15,"adjusted_close":150.15,"volume":137},{"date":"2017-04-05","open":149.99,"high":150.1,"low":149.83,"close":150.1,"adjusted_close":150.1,"volume":546},{"date":"2017-04-03","open":149.81,"high":149.98,"low":149.81,"close":149.98,"adjusted_close":149.98,"volume":109},{"date":"2017-03-31","open":149.8,"high":149.8,"low":149.59,"close":149.59,"adjusted_close":149.59,"volume":70},{"date":"2017-03-30","open":149.74,"high":149.74,"low":149.64,"close":149.64,"adjusted_close":149.64,"volume":100},{"date":"2017-03-29","open":149.27,"high":149.63,"low":149.14,"close":149.63,"adjusted_close":149.63,"volume":670},{"date":"2017-03-27","open":149.24,"high":149.28,"low":149.17,"close":149.17,"adjusted_close":149.17,"volume":94},{"date":"2017-03-24","open":149.04,"high":149.15,"low":148.82,"close":149.15,"adjusted_close":149.15,"volume":500},{"date":"2017-03-23","open":149.27,"high":149.27,"low":149.02,"close":149.23,"adjusted_close":149.23,"volume":184},{"date":"2017-03-22","open":149.22,"high":149.22,"low":148.92,"close":149.04,"adjusted_close":149.04,"volume":327},{"date":"2017-03-16","open":149.12,"high":149.12,"low":148.98,"close":148.98,"adjusted_close":148.98,"volume":7},{"date":"2017-03-15","open":149.2,"high":149.2,"low":149,"close":149.11,"adjusted_close":149.11,"volume":820},{"date":"2017-03-13","open":148.62,"high":148.95,"low":148.6,"close":148.7,"adjusted_close":148.7,"volume":347},{"date":"2017-03-10","open":149.84,"high":149.84,"low":148.61,"close":148.61,"adjusted_close":148.61,"volume":830},{"date":"2017-03-08","open":149.33,"high":149.38,"low":149.33,"close":149.38,"adjusted_close":149.38,"volume":3},{"date":"2017-03-07","open":149.61,"high":149.75,"low":149.55,"close":149.67,"adjusted_close":149.67,"volume":851},{"date":"2017-03-06","open":149.37,"high":149.72,"low":149.3,"close":149.42,"adjusted_close":149.42,"volume":29646},{"date":"2017-03-03","open":149.5,"high":149.5,"low":149.37,"close":149.37,"adjusted_close":149.37,"volume":11},{"date":"2017-03-02","open":149.92,"high":149.92,"low":149.6,"close":149.6,"adjusted_close":149.6,"volume":350},{"date":"2017-03-01","open":150.22,"high":150.22,"low":149.67,"close":149.78,"adjusted_close":149.78,"volume":715},{"date":"2017-02-28","open":150.48,"high":150.48,"low":150.07,"close":150.28,"adjusted_close":150.28,"volume":25},{"date":"2017-02-27","open":150.29,"high":150.31,"low":150.25,"close":150.3,"adjusted_close":150.3,"volume":69},{"date":"2017-02-24","open":150.07,"high":150.45,"low":150.07,"close":150.41,"adjusted_close":150.41,"volume":302},{"date":"2017-02-23","open":149.91,"high":150.11,"low":149.91,"close":150.11,"adjusted_close":150.11,"volume":309},{"date":"2017-02-22","open":149.53,"high":149.88,"low":149.53,"close":149.85,"adjusted_close":149.85,"volume":190},{"date":"2017-02-21","open":149.77,"high":149.77,"low":149.42,"close":149.67,"adjusted_close":149.67,"volume":91},{"date":"2017-02-20","open":149.66,"high":149.66,"low":149.29,"close":149.6,"adjusted_close":149.6,"volume":54},{"date":"2017-02-17","open":149.21,"high":149.75,"low":149.21,"close":149.52,"adjusted_close":149.52,"volume":285},{"date":"2017-02-16","open":149.4,"high":149.4,"low":148.95,"close":149.28,"adjusted_close":149.28,"volume":905},{"date":"2017-02-15","open":149.3,"high":149.3,"low":149.02,"close":149.13,"adjusted_close":149.13,"volume":136},{"date":"2017-02-14","open":149.36,"high":149.4,"low":149.04,"close":149.16,"adjusted_close":149.16,"volume":193},{"date":"2017-02-13","open":148.91,"high":149.33,"low":148.87,"close":149.15,"adjusted_close":149.15,"volume":210},{"date":"2017-02-09","open":149.57,"high":149.57,"low":149.23,"close":149.31,"adjusted_close":149.31,"volume":70},{"date":"2017-02-08","open":148.75,"high":149.56,"low":148.74,"close":149.26,"adjusted_close":149.26,"volume":82},{"date":"2017-02-07","open":148.37,"high":149.39,"low":148.37,"close":149.08,"adjusted_close":149.08,"volume":243},{"date":"2017-02-06","open":149.06,"high":149.06,"low":148.96,"close":148.96,"adjusted_close":148.96,"volume":32},{"date":"2017-02-03","open":148.74,"high":148.79,"low":148.37,"close":148.61,"adjusted_close":148.61,"volume":1678},{"date":"2017-02-02","open":147.91,"high":149.1,"low":147.91,"close":148.65,"adjusted_close":148.65,"volume":656},{"date":"2017-02-01","open":149.2,"high":149.2,"low":147.68,"close":148.36,"adjusted_close":148.36,"volume":353},{"date":"2017-01-31","open":148.2,"high":148.37,"low":148.08,"close":148.29,"adjusted_close":148.29,"volume":363},{"date":"2017-01-30","open":148.35,"high":148.56,"low":148.35,"close":148.41,"adjusted_close":148.41,"volume":168},{"date":"2017-01-27","open":148.97,"high":149.03,"low":148.01,"close":148.59,"adjusted_close":148.59,"volume":174},{"date":"2017-01-26","open":148,"high":148.54,"low":148,"close":148.27,"adjusted_close":148.27,"volume":200},{"date":"2017-01-25","open":149.36,"high":149.36,"low":148.47,"close":148.47,"adjusted_close":148.47,"volume":135},{"date":"2017-01-24","open":148.44,"high":148.83,"low":148.44,"close":148.56,"adjusted_close":148.56,"volume":60},{"date":"2017-01-23","open":148.69,"high":148.79,"low":148.69,"close":148.79,"adjusted_close":148.79,"volume":6},{"date":"2017-01-20","open":148.72,"high":148.97,"low":148.48,"close":148.61,"adjusted_close":148.61,"volume":146},{"date":"2017-01-19","open":148.89,"high":148.92,"low":148.48,"close":148.74,"adjusted_close":148.74,"volume":176},{"date":"2017-01-18","open":148.7,"high":149.04,"low":148.7,"close":148.92,"adjusted_close":148.92,"volume":579},{"date":"2017-01-17","open":148.89,"high":149.24,"low":148.83,"close":149.08,"adjusted_close":149.08,"volume":676},{"date":"2017-01-16","open":148.8,"high":149.14,"low":148.8,"close":148.95,"adjusted_close":148.95,"volume":692},{"date":"2017-01-13","open":149.09,"high":149.23,"low":148.59,"close":148.82,"adjusted_close":148.82,"volume":770},{"date":"2017-01-12","open":148.84,"high":149.49,"low":148.83,"close":149.01,"adjusted_close":149.01,"volume":310},{"date":"2017-01-11","open":149,"high":149.28,"low":148.85,"close":149.03,"adjusted_close":149.03,"volume":220},{"date":"2017-01-10","open":149.4,"high":149.4,"low":149,"close":149.07,"adjusted_close":149.07,"volume":803},{"date":"2017-01-09","open":149.5,"high":149.74,"low":149.2,"close":149.21,"adjusted_close":149.21,"volume":1673},{"date":"2017-01-06","open":149.74,"high":149.82,"low":149.64,"close":149.64,"adjusted_close":149.64,"volume":1208},{"date":"2017-01-05","open":149.82,"high":150.21,"low":149.82,"close":149.97,"adjusted_close":149.97,"volume":128},{"date":"2017-01-04","open":149.95,"high":150.2,"low":149.95,"close":149.96,"adjusted_close":149.96,"volume":2586},{"date":"2017-01-03","open":150.08,"high":150.08,"low":149.6,"close":149.73,"adjusted_close":149.73,"volume":2543},{"date":"2017-01-02","open":150.98,"high":151.03,"low":150.2,"close":150.3,"adjusted_close":150.3,"volume":730},{"date":"2016-12-30","open":150.4,"high":150.77,"low":150.33,"close":150.33,"adjusted_close":150.33,"volume":1787},{"date":"2016-12-29","open":150.29,"high":150.58,"low":149.75,"close":150.39,"adjusted_close":150.39,"volume":3417},{"date":"2016-12-28","open":150.02,"high":150.29,"low":150.02,"close":150.11,"adjusted_close":150.11,"volume":83},{"date":"2016-12-27","open":149.99,"high":150.02,"low":149.78,"close":149.78,"adjusted_close":149.78,"volume":475},{"date":"2016-12-23","open":149.45,"high":149.8,"low":149.45,"close":149.66,"adjusted_close":149.66,"volume":586},{"date":"2016-12-22","open":149.32,"high":149.52,"low":149.21,"close":149.36,"adjusted_close":149.36,"volume":4961},{"date":"2016-12-21","open":149.3,"high":150.07,"low":149,"close":149.21,"adjusted_close":149.21,"volume":2955},{"date":"2016-12-20","open":150.03,"high":150.12,"low":149.25,"close":149.26,"adjusted_close":149.26,"volume":5662},{"date":"2016-12-19","open":149.27,"high":149.98,"low":149.2,"close":149.2,"adjusted_close":149.2,"volume":10354},{"date":"2016-12-16","open":148.91,"high":148.98,"low":148.72,"close":148.98,"adjusted_close":148.98,"volume":572},{"date":"2016-12-15","open":148.94,"high":149.14,"low":148.91,"close":148.91,"adjusted_close":148.91,"volume":613},{"date":"2016-12-14","open":149.4,"high":149.4,"low":149.22,"close":149.22,"adjusted_close":149.22,"volume":15},{"date":"2016-12-13","open":149.09,"high":149.22,"low":148.38,"close":148.86,"adjusted_close":148.86,"volume":101},{"date":"2016-12-09","open":148.3,"high":149.23,"low":148.3,"close":148.88,"adjusted_close":148.88,"volume":2371},{"date":"2016-12-07","open":148.13,"high":148.53,"low":148.13,"close":148.41,"adjusted_close":148.41,"volume":137},{"date":"2016-12-06","open":148.55,"high":148.55,"low":148.09,"close":148.09,"adjusted_close":148.09,"volume":66},{"date":"2016-12-05","open":148.22,"high":149.03,"low":148.22,"close":148.56,"adjusted_close":148.56,"volume":136},{"date":"2016-12-02","open":148.44,"high":148.8,"low":148.44,"close":148.8,"adjusted_close":148.8,"volume":97},{"date":"2016-12-01","open":149.14,"high":149.14,"low":148.15,"close":148.39,"adjusted_close":148.39,"volume":116},{"date":"2016-11-30","open":149.45,"high":149.48,"low":149.13,"close":149.13,"adjusted_close":149.13,"volume":64},{"date":"2016-11-29","open":148.91,"high":149.5,"low":148.91,"close":148.96,"adjusted_close":148.96,"volume":47},{"date":"2016-11-28","open":148.95,"high":149.24,"low":148.93,"close":149.24,"adjusted_close":149.24,"volume":1261},{"date":"2016-11-24","open":148.71,"high":149.06,"low":148.61,"close":148.84,"adjusted_close":148.84,"volume":130},{"date":"2016-11-22","open":149,"high":149,"low":148.36,"close":148.98,"adjusted_close":148.98,"volume":50},{"date":"2016-11-21","open":147.88,"high":148.65,"low":147.87,"close":148.4,"adjusted_close":148.4,"volume":78},{"date":"2016-11-18","open":148.38,"high":149.2,"low":147.99,"close":148.81,"adjusted_close":148.81,"volume":185},{"date":"2016-11-17","open":149.14,"high":149.2,"low":148.91,"close":148.91,"adjusted_close":148.91,"volume":12},{"date":"2016-11-16","open":148.04,"high":149.68,"low":147.69,"close":148.65,"adjusted_close":148.65,"volume":356},{"date":"2016-11-15","open":148.33,"high":149.07,"low":148.33,"close":149.07,"adjusted_close":149.07,"volume":4},{"date":"2016-11-14","open":148.89,"high":149.64,"low":148.04,"close":148.87,"adjusted_close":148.87,"volume":41},{"date":"2016-11-11","open":148.61,"high":150.06,"low":148.61,"close":149.27,"adjusted_close":149.27,"volume":79},{"date":"2016-11-10","open":150.22,"high":150.22,"low":148.3,"close":149.51,"adjusted_close":149.51,"volume":117},{"date":"2016-11-09","open":149.39,"high":149.75,"low":149.39,"close":149.75,"adjusted_close":149.75,"volume":8},{"date":"2016-11-08","open":149.93,"high":149.99,"low":149.93,"close":149.99,"adjusted_close":149.99,"volume":18},{"date":"2016-11-07","open":150.42,"high":150.5,"low":149.81,"close":150.2,"adjusted_close":150.2,"volume":190},{"date":"2016-11-04","open":150.99,"high":150.99,"low":150.16,"close":150.16,"adjusted_close":150.16,"volume":1},{"date":"2016-11-03","open":150,"high":150.24,"low":150,"close":150.24,"adjusted_close":150.24,"volume":17},{"date":"2016-11-02","open":149.97,"high":150.45,"low":149.92,"close":150.45,"adjusted_close":150.45,"volume":16},{"date":"2016-10-31","open":150.12,"high":150.38,"low":149.88,"close":150.13,"adjusted_close":150.13,"volume":113},{"date":"2016-10-28","open":150.02,"high":150.28,"low":149.86,"close":150.12,"adjusted_close":150.12,"volume":1138},{"date":"2016-10-27","open":150.65,"high":150.65,"low":150.03,"close":150.18,"adjusted_close":150.18,"volume":1155},{"date":"2016-10-26","open":150.81,"high":151.1,"low":150.63,"close":150.67,"adjusted_close":150.67,"volume":327},{"date":"2016-10-25","open":151.4,"high":151.4,"low":151.03,"close":151.13,"adjusted_close":151.13,"volume":177},{"date":"2016-10-24","open":151.45,"high":151.45,"low":151.17,"close":151.24,"adjusted_close":151.24,"volume":122},{"date":"2016-10-20","open":150.98,"high":151.39,"low":150.93,"close":151.31,"adjusted_close":151.31,"volume":15},{"date":"2016-10-19","open":151.44,"high":151.44,"low":150.69,"close":151.11,"adjusted_close":151.11,"volume":45},{"date":"2016-10-18","open":151.03,"high":151.04,"low":150.73,"close":151.04,"adjusted_close":151.04,"volume":198},{"date":"2016-10-17","open":150.53,"high":150.89,"low":150.53,"close":150.89,"adjusted_close":150.89,"volume":260},{"date":"2016-10-14","open":150.52,"high":151.34,"low":150.52,"close":150.9,"adjusted_close":150.9,"volume":12},{"date":"2016-10-13","open":150.56,"high":150.99,"low":150.56,"close":150.99,"adjusted_close":150.99,"volume":5},{"date":"2016-10-12","open":150.6,"high":151.35,"low":150.48,"close":150.88,"adjusted_close":150.88,"volume":175},{"date":"2016-10-11","open":150.48,"high":151.32,"low":150.48,"close":150.94,"adjusted_close":150.94,"volume":76},{"date":"2016-10-10","open":151.44,"high":151.44,"low":150.48,"close":150.97,"adjusted_close":150.97,"volume":36},{"date":"2016-10-07","open":151.24,"high":151.24,"low":150.98,"close":150.98,"adjusted_close":150.98,"volume":299},{"date":"2016-10-06","open":151.5,"high":151.6,"low":151.07,"close":151.23,"adjusted_close":151.23,"volume":354},{"date":"2016-10-05","open":151.5,"high":151.5,"low":151.11,"close":151.14,"adjusted_close":151.14,"volume":310},{"date":"2016-10-04","open":151.28,"high":151.56,"low":151.28,"close":151.48,"adjusted_close":151.48,"volume":393},{"date":"2016-10-03","open":151.38,"high":151.95,"low":151.38,"close":151.58,"adjusted_close":151.58,"volume":610},{"date":"2016-09-30","open":151.96,"high":151.96,"low":151.43,"close":151.43,"adjusted_close":151.43,"volume":31},{"date":"2016-09-29","open":151.89,"high":151.89,"low":151.45,"close":151.72,"adjusted_close":151.72,"volume":14},{"date":"2016-09-28","open":151.94,"high":151.94,"low":151.64,"close":151.88,"adjusted_close":151.88,"volume":174},{"date":"2016-09-27","open":152,"high":152,"low":151.94,"close":151.94,"adjusted_close":151.94,"volume":3},{"date":"2016-09-26","open":151.94,"high":151.94,"low":151.63,"close":151.81,"adjusted_close":151.81,"volume":519},{"date":"2016-09-23","open":151.33,"high":151.61,"low":151.33,"close":151.61,"adjusted_close":151.61,"volume":1},{"date":"2016-09-22","open":151.17,"high":151.74,"low":151.17,"close":151.74,"adjusted_close":151.74,"volume":254},{"date":"2016-09-21","open":150.95,"high":151.22,"low":150.95,"close":151.22,"adjusted_close":151.22,"volume":34},{"date":"2016-09-20","open":151.55,"high":151.62,"low":150.96,"close":151.31,"adjusted_close":151.31,"volume":45},{"date":"2016-09-19","open":151.61,"high":151.61,"low":150.95,"close":151.22,"adjusted_close":151.22,"volume":332},{"date":"2016-09-16","open":151.62,"high":151.62,"low":150.36,"close":151.29,"adjusted_close":151.29,"volume":309},{"date":"2016-09-15","open":151.43,"high":151.43,"low":150.87,"close":151.19,"adjusted_close":151.19,"volume":38},{"date":"2016-09-14","open":151.41,"high":151.41,"low":150.88,"close":151.24,"adjusted_close":151.24,"volume":55},{"date":"2016-09-13","open":151.4,"high":151.4,"low":151.14,"close":151.14,"adjusted_close":151.14,"volume":80},{"date":"2016-09-09","open":151.29,"high":151.37,"low":151.18,"close":151.37,"adjusted_close":151.37,"volume":14},{"date":"2016-09-08","open":152.89,"high":152.89,"low":150.95,"close":151.71,"adjusted_close":151.71,"volume":46},{"date":"2016-09-07","open":152.2,"high":152.3,"low":151.67,"close":151.99,"adjusted_close":151.99,"volume":59},{"date":"2016-09-06","open":151.63,"high":151.88,"low":151.63,"close":151.88,"adjusted_close":151.88,"volume":17},{"date":"2016-09-05","open":151.81,"high":151.81,"low":151.28,"close":151.57,"adjusted_close":151.57,"volume":141},{"date":"2016-09-02","open":151.86,"high":151.86,"low":151.3,"close":151.54,"adjusted_close":151.54,"volume":27},{"date":"2016-09-01","open":151.8,"high":151.8,"low":151.18,"close":151.58,"adjusted_close":151.58,"volume":589},{"date":"2016-08-31","open":151.97,"high":151.99,"low":151.8,"close":151.84,"adjusted_close":151.84,"volume":289},{"date":"2016-08-30","open":151.93,"high":151.96,"low":151.75,"close":151.75,"adjusted_close":151.75,"volume":315},{"date":"2016-08-29","open":151.82,"high":151.97,"low":151.8,"close":151.8,"adjusted_close":151.8,"volume":2050},{"date":"2016-08-26","open":151.33,"high":151.87,"low":151.33,"close":151.87,"adjusted_close":151.87,"volume":402},{"date":"2016-08-19","open":151.97,"high":151.97,"low":151.51,"close":151.51,"adjusted_close":151.51,"volume":4},{"date":"2016-08-18","open":151.9,"high":151.9,"low":151.71,"close":151.71,"adjusted_close":151.71,"volume":3},{"date":"2016-08-17","open":152.62,"high":152.62,"low":151.52,"close":151.52,"adjusted_close":151.52,"volume":100},{"date":"2016-08-16","open":151.74,"high":151.74,"low":151.47,"close":151.47,"adjusted_close":151.47,"volume":30},{"date":"2016-08-12","open":151.97,"high":151.97,"low":151.78,"close":151.78,"adjusted_close":151.78,"volume":250},{"date":"2016-08-11","open":152.12,"high":152.12,"low":151.75,"close":151.75,"adjusted_close":151.75,"volume":59},{"date":"2016-08-10","open":152.06,"high":152.06,"low":151.78,"close":151.78,"adjusted_close":151.78,"volume":8},{"date":"2016-08-09","open":151.85,"high":151.85,"low":151.62,"close":151.62,"adjusted_close":151.62,"volume":6},{"date":"2016-08-08","open":151.78,"high":151.78,"low":151.23,"close":151.55,"adjusted_close":151.55,"volume":119},{"date":"2016-08-05","open":151.82,"high":151.88,"low":151.28,"close":151.63,"adjusted_close":151.63,"volume":205},{"date":"2016-08-04","open":151.59,"high":151.59,"low":151.57,"close":151.57,"adjusted_close":151.57,"volume":9},{"date":"2016-08-03","open":150.92,"high":151.21,"low":150.92,"close":151.21,"adjusted_close":151.21,"volume":1},{"date":"2016-08-02","open":151.69,"high":151.69,"low":150.9,"close":151.26,"adjusted_close":151.26,"volume":1881},{"date":"2016-08-01","open":151.89,"high":151.89,"low":151.37,"close":151.37,"adjusted_close":151.37,"volume":252},{"date":"2016-07-29","open":151.1,"high":151.65,"low":151.05,"close":151.61,"adjusted_close":151.61,"volume":336},{"date":"2016-07-28","open":151.15,"high":151.66,"low":151.15,"close":151.42,"adjusted_close":151.42,"volume":809},{"date":"2016-07-27","open":151.4,"high":151.45,"low":150.98,"close":151.45,"adjusted_close":151.45,"volume":377},{"date":"2016-07-26","open":151.54,"high":151.54,"low":151.3,"close":151.38,"adjusted_close":151.38,"volume":42},{"date":"2016-07-25","open":152.03,"high":152.04,"low":151.1,"close":151.36,"adjusted_close":151.36,"volume":15},{"date":"2016-07-22","open":151.28,"high":151.29,"low":151.27,"close":151.27,"adjusted_close":151.27,"volume":24},{"date":"2016-07-21","open":151.18,"high":151.18,"low":151.07,"close":151.07,"adjusted_close":151.07,"volume":19},{"date":"2016-07-20","open":150.74,"high":151.31,"low":150.74,"close":151.04,"adjusted_close":151.04,"volume":24},{"date":"2016-07-19","open":150.72,"high":151.04,"low":150.72,"close":151.04,"adjusted_close":151.04,"volume":21},{"date":"2016-07-18","open":150,"high":151.73,"low":150,"close":150.91,"adjusted_close":150.91,"volume":7},{"date":"2016-07-15","open":150.6,"high":151.17,"low":150.6,"close":150.74,"adjusted_close":150.74,"volume":104},{"date":"2016-07-14","open":151.15,"high":151.15,"low":150.58,"close":150.87,"adjusted_close":150.87,"volume":35},{"date":"2016-07-13","open":150.4,"high":151.06,"low":150.4,"close":150.85,"adjusted_close":150.85,"volume":63},{"date":"2016-07-12","open":151.41,"high":151.41,"low":150.48,"close":150.48,"adjusted_close":150.48,"volume":16},{"date":"2016-07-11","open":150.92,"high":150.92,"low":150.35,"close":150.56,"adjusted_close":150.56,"volume":3},{"date":"2016-07-08","open":150.65,"high":150.65,"low":150.5,"close":150.5,"adjusted_close":150.5,"volume":25},{"date":"2016-07-07","open":149.98,"high":150.56,"low":149.98,"close":150.28,"adjusted_close":150.28,"volume":114},{"date":"2016-07-06","open":150.4,"high":150.67,"low":150.09,"close":150.27,"adjusted_close":150.27,"volume":181},{"date":"2016-07-05","open":150.58,"high":150.58,"low":150.45,"close":150.52,"adjusted_close":150.52,"volume":33},{"date":"2016-07-04","open":150.32,"high":150.41,"low":149.49,"close":150.12,"adjusted_close":150.12,"volume":439},{"date":"2016-07-01","open":150.16,"high":150.16,"low":149.86,"close":149.86,"adjusted_close":149.86,"volume":41},{"date":"2016-06-30","open":148.9,"high":150.02,"low":148.9,"close":149.89,"adjusted_close":149.89,"volume":59},{"date":"2016-06-29","open":148.8,"high":150.59,"low":148.8,"close":149.54,"adjusted_close":149.54,"volume":79},{"date":"2016-06-28","open":149.73,"high":149.73,"low":149.37,"close":149.37,"adjusted_close":149.37,"volume":3},{"date":"2016-06-27","open":147.78,"high":149.97,"low":147.78,"close":149.2,"adjusted_close":149.2,"volume":156},{"date":"2016-06-24","open":149.79,"high":149.79,"low":148.82,"close":148.82,"adjusted_close":148.82,"volume":20},{"date":"2016-06-23","open":148.91,"high":149.17,"low":148.9,"close":149.17,"adjusted_close":149.17,"volume":168},{"date":"2016-06-22","open":148.97,"high":149.21,"low":148.96,"close":149.21,"adjusted_close":149.21,"volume":44},{"date":"2016-06-21","open":148.89,"high":149.24,"low":148.89,"close":149.24,"adjusted_close":149.24,"volume":4},{"date":"2016-06-20","open":148.15,"high":150.11,"low":148.15,"close":149.17,"adjusted_close":149.17,"volume":64},{"date":"2016-06-17","open":149.02,"high":149.28,"low":149.02,"close":149.28,"adjusted_close":149.28,"volume":64},{"date":"2016-06-16","open":149.64,"high":149.64,"low":149.05,"close":149.39,"adjusted_close":149.39,"volume":191},{"date":"2016-06-15","open":148.94,"high":149.52,"low":148.94,"close":149.35,"adjusted_close":149.35,"volume":789},{"date":"2016-06-14","open":149.6,"high":149.6,"low":149.02,"close":149.25,"adjusted_close":149.25,"volume":209},{"date":"2016-06-13","open":149.44,"high":149.44,"low":148.85,"close":149.12,"adjusted_close":149.12,"volume":227},{"date":"2016-06-10","open":149.46,"high":149.49,"low":148.89,"close":149.21,"adjusted_close":149.21,"volume":309},{"date":"2016-06-09","open":150.16,"high":150.16,"low":148.75,"close":149.15,"adjusted_close":149.15,"volume":24},{"date":"2016-06-08","open":149.36,"high":149.36,"low":148.96,"close":149.24,"adjusted_close":149.24,"volume":144},{"date":"2016-06-07","open":148.78,"high":149.36,"low":148.78,"close":149.17,"adjusted_close":149.17,"volume":9},{"date":"2016-06-06","open":148.8,"high":149.38,"low":148.8,"close":149.05,"adjusted_close":149.05,"volume":33},{"date":"2016-06-03","open":148.57,"high":149.37,"low":148.57,"close":149.08,"adjusted_close":149.08,"volume":225},{"date":"2016-06-01","open":148.42,"high":149,"low":148.42,"close":148.75,"adjusted_close":148.75,"volume":46},{"date":"2016-05-31","open":148.2,"high":148.82,"low":148.2,"close":148.66,"adjusted_close":148.66,"volume":383},{"date":"2016-05-30","open":148.87,"high":148.87,"low":148.29,"close":148.76,"adjusted_close":148.76,"volume":2836},{"date":"2016-05-27","open":149,"high":149,"low":148.42,"close":148.79,"adjusted_close":148.79,"volume":279},{"date":"2016-05-26","open":148.85,"high":148.85,"low":148.66,"close":148.66,"adjusted_close":148.66,"volume":24},{"date":"2016-05-25","open":148.66,"high":148.77,"low":148.08,"close":148.55,"adjusted_close":148.55,"volume":167},{"date":"2016-05-24","open":148.7,"high":148.7,"low":148.12,"close":148.38,"adjusted_close":148.38,"volume":139},{"date":"2016-05-23","open":148.19,"high":148.79,"low":148.19,"close":148.34,"adjusted_close":148.34,"volume":65},{"date":"2016-05-20","open":148.68,"high":148.68,"low":148.41,"close":148.41,"adjusted_close":148.41,"volume":10},{"date":"2016-05-19","open":148.61,"high":148.61,"low":148.37,"close":148.37,"adjusted_close":148.37,"volume":213},{"date":"2016-05-18","open":148.82,"high":148.82,"low":148.25,"close":148.49,"adjusted_close":148.49,"volume":83},{"date":"2016-05-17","open":148.75,"high":148.86,"low":148.18,"close":148.57,"adjusted_close":148.57,"volume":130},{"date":"2016-05-16","open":148.86,"high":148.91,"low":148.34,"close":148.55,"adjusted_close":148.55,"volume":295},{"date":"2016-05-13","open":147.58,"high":148.6,"low":147.58,"close":148.6,"adjusted_close":148.6,"volume":1},{"date":"2016-05-12","open":148.94,"high":148.94,"low":148.36,"close":148.54,"adjusted_close":148.54,"volume":135},{"date":"2016-05-11","open":149.08,"high":149.08,"low":148.78,"close":148.78,"adjusted_close":148.78,"volume":20},{"date":"2016-05-10","open":149.07,"high":149.07,"low":148.49,"close":148.78,"adjusted_close":148.78,"volume":106},{"date":"2016-05-09","open":148.79,"high":148.85,"low":148.48,"close":148.85,"adjusted_close":148.85,"volume":23},{"date":"2016-05-06","open":149.71,"high":149.71,"low":148.79,"close":148.79,"adjusted_close":148.79,"volume":50},{"date":"2016-05-05","open":148.79,"high":148.79,"low":148.75,"close":148.75,"adjusted_close":148.75,"volume":6},{"date":"2016-05-04","open":148.22,"high":148.81,"low":148.22,"close":148.55,"adjusted_close":148.55,"volume":250},{"date":"2016-05-03","open":148.14,"high":148.81,"low":148.14,"close":148.62,"adjusted_close":148.62,"volume":3554},{"date":"2016-05-02","open":148.08,"high":148.28,"low":148.08,"close":148.28,"adjusted_close":148.28,"volume":909},{"date":"2016-04-29","open":148.75,"high":148.75,"low":148.02,"close":148.28,"adjusted_close":148.28,"volume":1296},{"date":"2016-04-28","open":148.87,"high":148.87,"low":148.23,"close":148.51,"adjusted_close":148.51,"volume":286},{"date":"2016-04-27","open":148.58,"high":148.58,"low":148.16,"close":148.16,"adjusted_close":148.16,"volume":23},{"date":"2016-04-26","open":148.08,"high":148.31,"low":148.08,"close":148.31,"adjusted_close":148.31,"volume":31},{"date":"2016-04-25","open":148.79,"high":148.79,"low":148.36,"close":148.36,"adjusted_close":148.36,"volume":65},{"date":"2016-04-22","open":148.72,"high":148.74,"low":148.48,"close":148.48,"adjusted_close":148.48,"volume":163},{"date":"2016-04-19","open":148.14,"high":148.41,"low":148.1,"close":148.41,"adjusted_close":148.41,"volume":38},{"date":"2016-04-18","open":148.24,"high":148.82,"low":148.24,"close":148.41,"adjusted_close":148.41,"volume":104},{"date":"2016-04-15","open":148.74,"high":148.81,"low":148.58,"close":148.58,"adjusted_close":148.58,"volume":32},{"date":"2016-04-14","open":148.15,"high":148.73,"low":148.15,"close":148.4,"adjusted_close":148.4,"volume":28},{"date":"2016-04-13","open":147.66,"high":148.69,"low":147.66,"close":148.45,"adjusted_close":148.45,"volume":393},{"date":"2016-04-12","open":148.48,"high":148.7,"low":148.38,"close":148.38,"adjusted_close":148.38,"volume":740},{"date":"2016-04-11","open":148.9,"high":148.9,"low":148.49,"close":148.66,"adjusted_close":148.66,"volume":42},{"date":"2016-04-08","open":148.86,"high":148.86,"low":148.84,"close":148.84,"adjusted_close":148.84,"volume":33},{"date":"2016-04-07","open":148.49,"high":148.92,"low":148.49,"close":148.71,"adjusted_close":148.71,"volume":52},{"date":"2016-04-06","open":148.19,"high":148.77,"low":148.19,"close":148.48,"adjusted_close":148.48,"volume":42},{"date":"2016-04-05","open":149.65,"high":149.65,"low":147.83,"close":148.47,"adjusted_close":148.47,"volume":167},{"date":"2016-04-04","open":148.52,"high":148.52,"low":147.94,"close":148.32,"adjusted_close":148.32,"volume":71},{"date":"2016-04-01","open":148.36,"high":148.37,"low":147.78,"close":148.11,"adjusted_close":148.11,"volume":161},{"date":"2016-03-31","open":148.36,"high":148.36,"low":147.79,"close":148.07,"adjusted_close":148.07,"volume":6},{"date":"2016-03-30","open":147.74,"high":148.34,"low":147.74,"close":148.01,"adjusted_close":148.01,"volume":78},{"date":"2016-03-29","open":148.27,"high":148.29,"low":148.05,"close":148.05,"adjusted_close":148.05,"volume":989},{"date":"2016-03-24","open":148.13,"high":148.2,"low":147.84,"close":147.84,"adjusted_close":147.84,"volume":1133},{"date":"2016-03-23","open":147.91,"high":147.91,"low":147.36,"close":147.76,"adjusted_close":147.76,"volume":63},{"date":"2016-03-22","open":147.96,"high":147.96,"low":147.38,"close":147.62,"adjusted_close":147.62,"volume":48},{"date":"2016-03-21","open":147.97,"high":147.97,"low":147.57,"close":147.57,"adjusted_close":147.57,"volume":9},{"date":"2016-03-18","open":148.65,"high":148.65,"low":147.48,"close":147.52,"adjusted_close":147.52,"volume":363},{"date":"2016-03-17","open":147.29,"high":148.54,"low":147.29,"close":148.02,"adjusted_close":148.02,"volume":178},{"date":"2016-03-16","open":148.28,"high":149.83,"low":147.64,"close":147.64,"adjusted_close":147.64,"volume":290},{"date":"2016-03-15","open":149.37,"high":149.37,"low":147.68,"close":147.68,"adjusted_close":147.68,"volume":37063},{"date":"2016-03-14","open":150.05,"high":150.05,"low":149.55,"close":149.67,"adjusted_close":149.67,"volume":1415},{"date":"2016-03-11","open":148.5,"high":151.53,"low":148.49,"close":149.4,"adjusted_close":149.4,"volume":31766},{"date":"2016-03-10","open":147.15,"high":147.24,"low":147.08,"close":147.08,"adjusted_close":147.08,"volume":15000},{"date":"2016-03-08","open":147.67,"high":147.67,"low":146.94,"close":146.94,"adjusted_close":146.94,"volume":112},{"date":"2016-03-03","open":146.45,"high":146.89,"low":146.45,"close":146.89,"adjusted_close":146.89,"volume":48},{"date":"2016-03-02","open":146.97,"high":146.97,"low":146.61,"close":146.61,"adjusted_close":146.61,"volume":68},{"date":"2016-02-26","open":146.17,"high":146.55,"low":146.17,"close":146.55,"adjusted_close":146.55,"volume":68},{"date":"2016-02-25","open":147.49,"high":147.49,"low":146.51,"close":146.51,"adjusted_close":146.51,"volume":56},{"date":"2016-02-24","open":146.74,"high":146.74,"low":146.37,"close":146.37,"adjusted_close":146.37,"volume":37},{"date":"2016-02-18","open":147.19,"high":147.19,"low":146.2,"close":146.2,"adjusted_close":146.2,"volume":48},{"date":"2016-02-08","open":145.93,"high":146.27,"low":145.93,"close":146.27,"adjusted_close":146.27,"volume":1},{"date":"2016-02-05","open":146.25,"high":146.25,"low":146.2,"close":146.2,"adjusted_close":146.2,"volume":137},{"date":"2016-02-01","open":146.13,"high":146.28,"low":146.13,"close":146.28,"adjusted_close":146.28,"volume":110},{"date":"2016-01-29","open":145.92,"high":146.41,"low":145.92,"close":146.41,"adjusted_close":146.41,"volume":35},{"date":"2016-01-21","open":145.26,"high":145.62,"low":145.26,"close":145.62,"adjusted_close":145.62,"volume":14},{"date":"2016-01-20","open":145.09,"high":145.34,"low":145.09,"close":145.34,"adjusted_close":145.34,"volume":331},{"date":"2016-01-19","open":144.97,"high":145.3,"low":144.97,"close":145.3,"adjusted_close":145.3,"volume":2446},{"date":"2016-01-18","open":146.3,"high":146.3,"low":145.32,"close":145.32,"adjusted_close":145.32,"volume":69},{"date":"2016-01-15","open":145.13,"high":145.82,"low":145.13,"close":145.42,"adjusted_close":145.42,"volume":177},{"date":"2016-01-07","open":145.38,"high":145.57,"low":145.38,"close":145.57,"adjusted_close":145.57,"volume":704},{"date":"2016-01-05","open":145.97,"high":145.97,"low":145.66,"close":145.66,"adjusted_close":145.66,"volume":3150},{"date":"2015-12-28","open":144.93,"high":145.48,"low":144.93,"close":145.48,"adjusted_close":145.48,"volume":100},{"date":"2015-12-22","open":145.5,"high":145.5,"low":145.27,"close":145.27,"adjusted_close":145.27,"volume":110},{"date":"2015-12-21","open":145.3,"high":145.39,"low":145.3,"close":145.39,"adjusted_close":145.39,"volume":2},{"date":"2015-12-16","open":145.5,"high":145.5,"low":145.06,"close":145.06,"adjusted_close":145.06,"volume":2},{"date":"2015-12-10","open":145.94,"high":145.94,"low":145.27,"close":145.62,"adjusted_close":145.62,"volume":127},{"date":"2015-11-30","open":146.17,"high":146.49,"low":146.17,"close":146.49,"adjusted_close":146.49,"volume":29},{"date":"2015-11-20","open":145.84,"high":146.19,"low":145.84,"close":146.19,"adjusted_close":146.19,"volume":10},{"date":"2015-11-16","open":145.41,"high":145.76,"low":145.41,"close":145.76,"adjusted_close":145.76,"volume":35},{"date":"2015-11-11","open":145.18,"high":145.38,"low":145.18,"close":145.38,"adjusted_close":145.38,"volume":72},{"date":"2015-11-09","open":144.7,"high":145.11,"low":144.7,"close":145.11,"adjusted_close":145.11,"volume":700},{"date":"2015-11-02","open":144.99,"high":145.3,"low":144.99,"close":145.3,"adjusted_close":145.3,"volume":4},{"date":"2015-10-30","open":145.18,"high":145.43,"low":145.18,"close":145.43,"adjusted_close":145.43,"volume":14},{"date":"2015-10-29","open":145.86,"high":145.86,"low":145.39,"close":145.39,"adjusted_close":145.39,"volume":83},{"date":"2015-10-26","open":145.3,"high":145.33,"low":145.3,"close":145.33,"adjusted_close":145.33,"volume":100},{"date":"2015-10-16","open":145.78,"high":145.78,"low":144.43,"close":144.7,"adjusted_close":144.7,"volume":205},{"date":"2015-10-15","open":143.7,"high":144.58,"low":143.7,"close":144.58,"adjusted_close":144.58,"volume":73},{"date":"2015-10-14","open":144.26,"high":144.89,"low":144.26,"close":144.66,"adjusted_close":144.66,"volume":120},{"date":"2015-10-02","open":144.68,"high":144.69,"low":144.32,"close":144.32,"adjusted_close":144.32,"volume":270},{"date":"2015-10-01","open":143.77,"high":144.24,"low":143.77,"close":144.24,"adjusted_close":144.24,"volume":58},{"date":"2015-09-30","open":143.62,"high":144.02,"low":143.62,"close":144.02,"adjusted_close":144.02,"volume":10000},{"date":"2015-09-29","open":143.48,"high":143.79,"low":143.46,"close":143.79,"adjusted_close":143.79,"volume":25001},{"date":"2015-09-28","open":143.74,"high":144,"low":143.74,"close":144,"adjusted_close":144,"volume":9},{"date":"2015-09-24","open":144.55,"high":144.55,"low":144.21,"close":144.21,"adjusted_close":144.21,"volume":65},{"date":"2015-09-17","open":144,"high":144.02,"low":144,"close":144.02,"adjusted_close":144.02,"volume":86},{"date":"2015-09-08","open":144.71,"high":144.71,"low":144.5,"close":144.5,"adjusted_close":144.5,"volume":9},{"date":"2015-08-31","open":145.18,"high":145.18,"low":144.27,"close":144.27,"adjusted_close":144.27,"volume":7},{"date":"2015-08-27","open":144.79,"high":144.79,"low":144.49,"close":144.49,"adjusted_close":144.49,"volume":86},{"date":"2015-08-24","open":144.78,"high":144.88,"low":144.78,"close":144.88,"adjusted_close":144.88,"volume":36},{"date":"2015-08-17","open":145.29,"high":145.29,"low":145.08,"close":145.08,"adjusted_close":145.08,"volume":40},{"date":"2015-08-13","open":145.36,"high":145.36,"low":145.17,"close":145.17,"adjusted_close":145.17,"volume":110},{"date":"2015-08-12","open":145.4,"high":145.4,"low":145.07,"close":145.2,"adjusted_close":145.2,"volume":185},{"date":"2015-08-04","open":144.99,"high":144.99,"low":144.8,"close":144.8,"adjusted_close":144.8,"volume":3828},{"date":"2015-08-03","open":144.68,"high":144.76,"low":144.68,"close":144.76,"adjusted_close":144.76,"volume":16070},{"date":"2015-07-29","open":144.16,"high":144.4,"low":144.16,"close":144.4,"adjusted_close":144.4,"volume":141},{"date":"2015-07-20","open":144.1,"high":144.18,"low":144.1,"close":144.18,"adjusted_close":144.18,"volume":77},{"date":"2015-07-17","open":143.78,"high":144.1,"low":143.78,"close":144.1,"adjusted_close":144.1,"volume":110},{"date":"2015-07-16","open":144.09,"high":144.09,"low":143.61,"close":143.86,"adjusted_close":143.86,"volume":243},{"date":"2015-07-14","open":143.69,"high":143.69,"low":143.54,"close":143.54,"adjusted_close":143.54,"volume":210},{"date":"2015-07-10","open":143.43,"high":143.43,"low":143,"close":143.22,"adjusted_close":143.22,"volume":728},{"date":"2015-07-08","open":143.66,"high":143.69,"low":143.66,"close":143.69,"adjusted_close":143.69,"volume":12},{"date":"2015-07-03","open":143.98,"high":143.98,"low":143.87,"close":143.87,"adjusted_close":143.87,"volume":150},{"date":"2015-06-29","open":143.51,"high":143.86,"low":143.32,"close":143.62,"adjusted_close":143.62,"volume":25856},{"date":"2015-06-24","open":143.96,"high":143.96,"low":143.76,"close":143.76,"adjusted_close":143.76,"volume":10},{"date":"2015-06-23","open":143.4,"high":143.71,"low":143.4,"close":143.71,"adjusted_close":143.71,"volume":120},{"date":"2015-06-22","open":143.87,"high":143.87,"low":143.53,"close":143.53,"adjusted_close":143.53,"volume":25},{"date":"2015-06-18","open":143.98,"high":143.98,"low":143.07,"close":143.78,"adjusted_close":143.78,"volume":326},{"date":"2015-06-12","open":144,"high":144.08,"low":144,"close":144.08,"adjusted_close":144.08,"volume":34},{"date":"2015-06-09","open":144,"high":144,"low":143.77,"close":143.77,"adjusted_close":143.77,"volume":14},{"date":"2015-06-08","open":144.42,"high":144.46,"low":144.2,"close":144.2,"adjusted_close":144.2,"volume":32370},{"date":"2015-06-04","open":145.06,"high":145.4,"low":145.06,"close":145.4,"adjusted_close":145.4,"volume":179},{"date":"2015-06-02","open":146.15,"high":146.15,"low":145.82,"close":145.82,"adjusted_close":145.82,"volume":14},{"date":"2015-06-01","open":146.4,"high":146.4,"low":146.3,"close":146.3,"adjusted_close":146.3,"volume":73},{"date":"2015-05-28","open":146.28,"high":146.32,"low":144.43,"close":146.32,"adjusted_close":146.32,"volume":139},{"date":"2015-05-26","open":146.51,"high":146.51,"low":146.36,"close":146.36,"adjusted_close":146.36,"volume":22},{"date":"2015-04-30","open":146.67,"high":146.67,"low":146.66,"close":146.66,"adjusted_close":146.66,"volume":1703},{"date":"2015-04-29","open":146.81,"high":146.9,"low":146.81,"close":146.9,"adjusted_close":146.9,"volume":110},{"date":"2015-04-28","open":147.23,"high":147.31,"low":147.23,"close":147.31,"adjusted_close":147.31,"volume":178},{"date":"2015-04-27","open":147.18,"high":147.18,"low":147.13,"close":147.13,"adjusted_close":147.13,"volume":604},{"date":"2015-04-24","open":147.1,"high":147.22,"low":147.1,"close":147.22,"adjusted_close":147.22,"volume":204},{"date":"2015-04-21","open":146.04,"high":147.34,"low":146.04,"close":147.34,"adjusted_close":147.34,"volume":2},{"date":"2015-04-20","open":147.46,"high":147.46,"low":147.38,"close":147.38,"adjusted_close":147.38,"volume":68},{"date":"2015-04-15","open":147.5,"high":147.5,"low":147.46,"close":147.46,"adjusted_close":147.46,"volume":9},{"date":"2015-04-14","open":146.07,"high":147.38,"low":146.07,"close":147.38,"adjusted_close":147.38,"volume":70},{"date":"2015-04-13","open":147.5,"high":147.5,"low":147.37,"close":147.37,"adjusted_close":147.37,"volume":338},{"date":"2015-04-08","open":147.31,"high":147.39,"low":147.31,"close":147.39,"adjusted_close":147.39,"volume":34},{"date":"2015-04-07","open":147.28,"high":147.28,"low":147.09,"close":147.23,"adjusted_close":147.23,"volume":41},{"date":"2015-04-02","open":147.1,"high":147.28,"low":147.1,"close":147.17,"adjusted_close":147.17,"volume":65},{"date":"2015-03-26","open":146.92,"high":147,"low":146.88,"close":147,"adjusted_close":147,"volume":168},{"date":"2015-03-25","open":146.88,"high":146.97,"low":146.88,"close":146.97,"adjusted_close":146.97,"volume":85},{"date":"2015-03-18","open":147.11,"high":147.18,"low":147.1,"close":147.18,"adjusted_close":147.18,"volume":95},{"date":"2015-03-17","open":147,"high":147.09,"low":147,"close":147.09,"adjusted_close":147.09,"volume":161},{"date":"2015-03-16","open":147.15,"high":147.15,"low":146.76,"close":146.76,"adjusted_close":146.76,"volume":80},{"date":"2015-03-11","open":147.48,"high":147.5,"low":147.48,"close":147.5,"adjusted_close":147.5,"volume":143},{"date":"2015-03-09","open":147.19,"high":147.38,"low":147.19,"close":147.38,"adjusted_close":147.38,"volume":192},{"date":"2015-03-06","open":147.21,"high":147.21,"low":147.19,"close":147.19,"adjusted_close":147.19,"volume":2075},{"date":"2015-03-05","open":149.35,"high":149.35,"low":147.25,"close":147.25,"adjusted_close":147.25,"volume":14},{"date":"2015-03-04","open":147.17,"high":147.24,"low":147.17,"close":147.24,"adjusted_close":147.24,"volume":10},{"date":"2015-03-03","open":147.37,"high":147.37,"low":147.26,"close":147.26,"adjusted_close":147.26,"volume":12},{"date":"2015-03-02","open":147.4,"high":147.4,"low":147.28,"close":147.28,"adjusted_close":147.28,"volume":80},{"date":"2015-02-27","open":147.49,"high":147.49,"low":147.35,"close":147.42,"adjusted_close":147.42,"volume":470},{"date":"2015-02-25","open":147.45,"high":147.45,"low":147.44,"close":147.44,"adjusted_close":147.44,"volume":130},{"date":"2015-02-20","open":147.23,"high":147.23,"low":147.23,"close":147.23,"adjusted_close":147.23,"volume":7},{"date":"2015-02-12","open":147.06,"high":147.17,"low":147.06,"close":147.17,"adjusted_close":147.17,"volume":55},{"date":"2015-02-10","open":145.03,"high":147.01,"low":145.03,"close":147.01,"adjusted_close":147.01,"volume":10},{"date":"2015-02-04","open":146.88,"high":146.88,"low":146.87,"close":146.87,"adjusted_close":146.87,"volume":26},{"date":"2015-02-03","open":146.91,"high":146.92,"low":146.88,"close":146.88,"adjusted_close":146.88,"volume":53},{"date":"2015-02-02","open":146.88,"high":148.72,"low":146.83,"close":146.83,"adjusted_close":146.83,"volume":144},{"date":"2015-01-23","open":146.43,"high":146.79,"low":146.43,"close":146.79,"adjusted_close":146.79,"volume":36},{"date":"2015-01-21","open":146.35,"high":146.35,"low":146.24,"close":146.24,"adjusted_close":146.24,"volume":7},{"date":"2015-01-19","open":146.29,"high":146.44,"low":146.29,"close":146.44,"adjusted_close":146.44,"volume":222},{"date":"2015-01-15","open":146.32,"high":146.38,"low":146.31,"close":146.38,"adjusted_close":146.38,"volume":17},{"date":"2015-01-14","open":146.33,"high":146.38,"low":146.29,"close":146.29,"adjusted_close":146.29,"volume":1476},{"date":"2015-01-13","open":146.11,"high":146.14,"low":146.11,"close":146.13,"adjusted_close":146.13,"volume":171},{"date":"2015-01-09","open":146.26,"high":146.26,"low":146.11,"close":146.24,"adjusted_close":146.24,"volume":80},{"date":"2015-01-08","open":144.01,"high":146.41,"low":144.01,"close":146.41,"adjusted_close":146.41,"volume":191},{"date":"2015-01-07","open":146.29,"high":146.29,"low":146.22,"close":146.22,"adjusted_close":146.22,"volume":70},{"date":"2015-01-06","open":146.23,"high":146.46,"low":146.23,"close":146.46,"adjusted_close":146.46,"volume":3},{"date":"2015-01-02","open":146.2,"high":146.23,"low":146.2,"close":146.2,"adjusted_close":146.2,"volume":41},{"date":"2014-12-16","open":145.58,"high":145.67,"low":145.58,"close":145.67,"adjusted_close":145.67,"volume":6},{"date":"2014-12-15","open":145.6,"high":145.6,"low":145.55,"close":145.55,"adjusted_close":145.55,"volume":1},{"date":"2014-12-08","open":145.44,"high":145.51,"low":145.44,"close":145.51,"adjusted_close":145.51,"volume":30},{"date":"2014-12-01","open":145.76,"high":145.76,"low":145.56,"close":145.56,"adjusted_close":145.56,"volume":2376},{"date":"2014-11-27","open":145.72,"high":145.77,"low":145.72,"close":145.77,"adjusted_close":145.77,"volume":82},{"date":"2014-11-20","open":145.39,"high":145.5,"low":145.39,"close":145.5,"adjusted_close":145.5,"volume":22},{"date":"2014-11-19","open":146,"high":146,"low":145.28,"close":145.37,"adjusted_close":145.37,"volume":332},{"date":"2014-11-18","open":145.54,"high":145.57,"low":145.54,"close":145.57,"adjusted_close":145.57,"volume":300},{"date":"2014-11-17","open":145.56,"high":145.6,"low":145.56,"close":145.6,"adjusted_close":145.6,"volume":47},{"date":"2014-11-10","open":145.64,"high":145.64,"low":145.54,"close":145.54,"adjusted_close":145.54,"volume":10},{"date":"2014-11-07","open":145.47,"high":145.5,"low":145.4,"close":145.5,"adjusted_close":145.5,"volume":80},{"date":"2014-11-06","open":145.48,"high":145.48,"low":145.43,"close":145.43,"adjusted_close":145.43,"volume":60},{"date":"2014-11-04","open":145.37,"high":145.44,"low":145.37,"close":145.44,"adjusted_close":145.44,"volume":70},{"date":"2014-10-30","open":145.2,"high":145.29,"low":145.17,"close":145.17,"adjusted_close":145.17,"volume":345},{"date":"2014-10-28","open":144.88,"high":145.07,"low":144.88,"close":145.07,"adjusted_close":145.07,"volume":70},{"date":"2014-10-15","open":145.51,"high":145.51,"low":145.39,"close":145.39,"adjusted_close":145.39,"volume":3},{"date":"2014-10-14","open":145.02,"high":145.21,"low":145.02,"close":145.21,"adjusted_close":145.21,"volume":91},{"date":"2014-10-10","open":145.28,"high":145.28,"low":145.24,"close":145.24,"adjusted_close":145.24,"volume":7},{"date":"2014-10-07","open":144.82,"high":145.05,"low":144.82,"close":145.05,"adjusted_close":145.05,"volume":1000},{"date":"2014-10-03","open":144.76,"high":145.06,"low":144.76,"close":145.06,"adjusted_close":145.06,"volume":350},{"date":"2014-10-01","open":145.15,"high":145.27,"low":145.09,"close":145.09,"adjusted_close":145.09,"volume":71},{"date":"2014-09-26","open":145.09,"high":145.09,"low":144.91,"close":144.91,"adjusted_close":144.91,"volume":52},{"date":"2014-09-25","open":144.65,"high":144.9,"low":144.65,"close":144.9,"adjusted_close":144.9,"volume":1450},{"date":"2014-09-19","open":144.38,"high":144.76,"low":144.38,"close":144.76,"adjusted_close":144.76,"volume":532},{"date":"2014-09-18","open":144.82,"high":144.82,"low":144.52,"close":144.52,"adjusted_close":144.52,"volume":207},{"date":"2014-09-12","open":144.83,"high":144.83,"low":144.55,"close":144.55,"adjusted_close":144.55,"volume":176},{"date":"2014-09-09","open":144.52,"high":144.68,"low":144.52,"close":144.68,"adjusted_close":144.68,"volume":250},{"date":"2014-09-08","open":144.63,"high":145,"low":144.63,"close":144.8,"adjusted_close":144.8,"volume":106},{"date":"2014-09-05","open":144.96,"high":144.96,"low":144.81,"close":144.81,"adjusted_close":144.81,"volume":8},{"date":"2014-09-02","open":144.4,"high":144.56,"low":144.33,"close":144.56,"adjusted_close":144.56,"volume":1000},{"date":"2014-08-29","open":144.69,"high":144.69,"low":144.55,"close":144.55,"adjusted_close":144.55,"volume":100},{"date":"2014-08-28","open":142.29,"high":144.72,"low":142.29,"close":144.52,"adjusted_close":144.52,"volume":78},{"date":"2014-08-27","open":144.4,"high":144.51,"low":144.33,"close":144.51,"adjusted_close":144.51,"volume":1100},{"date":"2014-08-26","open":144.29,"high":144.37,"low":144.24,"close":144.37,"adjusted_close":144.37,"volume":233},{"date":"2014-08-22","open":144.35,"high":144.35,"low":144.14,"close":144.14,"adjusted_close":144.14,"volume":34},{"date":"2014-08-19","open":144.15,"high":144.15,"low":144.08,"close":144.08,"adjusted_close":144.08,"volume":3},{"date":"2014-08-14","open":144.13,"high":144.13,"low":143.93,"close":143.93,"adjusted_close":143.93,"volume":27},{"date":"2014-08-13","open":143.95,"high":144.07,"low":143.95,"close":144,"adjusted_close":144,"volume":155},{"date":"2014-08-08","open":143.51,"high":143.66,"low":143.51,"close":143.66,"adjusted_close":143.66,"volume":50},{"date":"2014-08-07","open":143.43,"high":143.77,"low":143.43,"close":143.64,"adjusted_close":143.64,"volume":41},{"date":"2014-08-06","open":143.57,"high":143.57,"low":143.49,"close":143.49,"adjusted_close":143.49,"volume":40},{"date":"2014-08-05","open":143.3,"high":143.64,"low":143.3,"close":143.38,"adjusted_close":143.38,"volume":378},{"date":"2014-08-04","open":143.32,"high":143.55,"low":143.32,"close":143.5,"adjusted_close":143.5,"volume":553},{"date":"2014-08-01","open":143.53,"high":143.53,"low":143.2,"close":143.47,"adjusted_close":143.47,"volume":168},{"date":"2014-07-31","open":143.5,"high":143.53,"low":143.5,"close":143.53,"adjusted_close":143.53,"volume":42},{"date":"2014-07-30","open":143.29,"high":143.62,"low":143.29,"close":143.46,"adjusted_close":143.46,"volume":9},{"date":"2014-07-28","open":143.47,"high":143.47,"low":143.33,"close":143.33,"adjusted_close":143.33,"volume":11},{"date":"2014-07-25","open":143.51,"high":143.51,"low":143.36,"close":143.36,"adjusted_close":143.36,"volume":70},{"date":"2014-07-24","open":143.37,"high":143.37,"low":143.35,"close":143.35,"adjusted_close":143.35,"volume":50},{"date":"2014-07-23","open":143.42,"high":143.42,"low":143.29,"close":143.29,"adjusted_close":143.29,"volume":17},{"date":"2014-07-22","open":143.31,"high":143.32,"low":143.31,"close":143.32,"adjusted_close":143.32,"volume":139},{"date":"2014-07-21","open":143.34,"high":143.34,"low":143.32,"close":143.32,"adjusted_close":143.32,"volume":70},{"date":"2014-07-18","open":143.39,"high":143.39,"low":143.23,"close":143.23,"adjusted_close":143.23,"volume":70},{"date":"2014-07-17","open":143,"high":143.2,"low":143,"close":143.2,"adjusted_close":143.2,"volume":35},{"date":"2014-07-14","open":143.03,"high":143.09,"low":142.88,"close":143.09,"adjusted_close":143.09,"volume":100},{"date":"2014-07-09","open":143.22,"high":143.22,"low":143.03,"close":143.03,"adjusted_close":143.03,"volume":150},{"date":"2014-07-08","open":142.8,"high":143.09,"low":142.8,"close":143.09,"adjusted_close":143.09,"volume":75},{"date":"2014-07-07","open":142.74,"high":142.96,"low":142.74,"close":142.96,"adjusted_close":142.96,"volume":246},{"date":"2014-07-04","open":143.06,"high":143.06,"low":142.86,"close":142.86,"adjusted_close":142.86,"volume":26},{"date":"2014-07-03","open":142.92,"high":142.92,"low":142.59,"close":142.76,"adjusted_close":142.76,"volume":31},{"date":"2014-06-27","open":142.98,"high":142.98,"low":142.76,"close":142.76,"adjusted_close":142.76,"volume":70},{"date":"2014-06-26","open":143.01,"high":143.01,"low":142.67,"close":142.89,"adjusted_close":142.89,"volume":300},{"date":"2014-06-25","open":142.6,"high":143,"low":142.6,"close":142.84,"adjusted_close":142.84,"volume":130},{"date":"2014-06-24","open":142.48,"high":142.6,"low":142.48,"close":142.54,"adjusted_close":142.54,"volume":86},{"date":"2014-06-19","open":142.84,"high":142.84,"low":142.67,"close":142.67,"adjusted_close":142.67,"volume":4},{"date":"2014-06-18","open":142.34,"high":142.47,"low":142.34,"close":142.47,"adjusted_close":142.47,"volume":11},{"date":"2014-06-16","open":142.75,"high":142.75,"low":142.56,"close":142.56,"adjusted_close":142.56,"volume":28},{"date":"2014-06-13","open":142.72,"high":142.72,"low":142.54,"close":142.54,"adjusted_close":142.54,"volume":100},{"date":"2014-06-12","open":142.65,"high":142.65,"low":142.5,"close":142.5,"adjusted_close":142.5,"volume":29},{"date":"2014-06-09","open":142.25,"high":142.63,"low":142.25,"close":142.41,"adjusted_close":142.41,"volume":1264},{"date":"2014-06-06","open":142.5,"high":142.5,"low":142.36,"close":142.36,"adjusted_close":142.36,"volume":88},{"date":"2014-06-03","open":142.42,"high":142.42,"low":142.27,"close":142.27,"adjusted_close":142.27,"volume":116},{"date":"2014-06-02","open":142.6,"high":142.6,"low":142.44,"close":142.44,"adjusted_close":142.44,"volume":40},{"date":"2014-05-27","open":142.55,"high":142.55,"low":142.38,"close":142.38,"adjusted_close":142.38,"volume":10},{"date":"2014-05-23","open":142.03,"high":142.22,"low":142.03,"close":142.22,"adjusted_close":142.22,"volume":430},{"date":"2014-05-22","open":142.34,"high":142.34,"low":142.22,"close":142.22,"adjusted_close":142.22,"volume":100},{"date":"2014-05-19","open":142.11,"high":142.24,"low":142.11,"close":142.24,"adjusted_close":142.24,"volume":260},{"date":"2014-05-16","open":142.51,"high":142.51,"low":142.12,"close":142.27,"adjusted_close":142.27,"volume":194},{"date":"2014-05-15","open":142.63,"high":142.63,"low":142.43,"close":142.43,"adjusted_close":142.43,"volume":21},{"date":"2014-05-14","open":142.43,"high":142.43,"low":142.27,"close":142.27,"adjusted_close":142.27,"volume":49},{"date":"2014-05-09","open":141.98,"high":141.98,"low":141.81,"close":141.81,"adjusted_close":141.81,"volume":10},{"date":"2014-05-08","open":141.6,"high":143.08,"low":141.6,"close":141.83,"adjusted_close":141.83,"volume":118},{"date":"2014-05-05","open":141.78,"high":141.78,"low":141.54,"close":141.54,"adjusted_close":141.54,"volume":7},{"date":"2014-05-02","open":141.35,"high":141.67,"low":141.35,"close":141.54,"adjusted_close":141.54,"volume":40},{"date":"2014-04-29","open":139.56,"high":141.24,"low":139.56,"close":141.24,"adjusted_close":141.24,"volume":138},{"date":"2014-04-24","open":141.12,"high":141.12,"low":141.01,"close":141.01,"adjusted_close":141.01,"volume":4},{"date":"2014-04-22","open":141.08,"high":141.09,"low":140.93,"close":140.93,"adjusted_close":140.93,"volume":140},{"date":"2014-04-15","open":140.81,"high":141.17,"low":140.81,"close":141.14,"adjusted_close":141.14,"volume":811},{"date":"2014-04-14","open":141.12,"high":141.12,"low":140.91,"close":140.91,"adjusted_close":140.91,"volume":141},{"date":"2014-04-11","open":141.02,"high":141.02,"low":140.95,"close":140.95,"adjusted_close":140.95,"volume":142},{"date":"2014-04-10","open":140.97,"high":141.07,"low":140.97,"close":140.98,"adjusted_close":140.98,"volume":121},{"date":"2014-04-09","open":140.8,"high":140.8,"low":140.6,"close":140.6,"adjusted_close":140.6,"volume":36},{"date":"2014-04-02","open":140.54,"high":140.54,"low":140.3,"close":140.3,"adjusted_close":140.3,"volume":59},{"date":"2014-04-01","open":140.28,"high":140.46,"low":140.28,"close":140.46,"adjusted_close":140.46,"volume":160},{"date":"2014-03-31","open":140.63,"high":140.64,"low":140.46,"close":140.46,"adjusted_close":140.46,"volume":108},{"date":"2014-03-28","open":140.84,"high":140.84,"low":140.53,"close":140.53,"adjusted_close":140.53,"volume":72},{"date":"2014-03-27","open":140.39,"high":140.62,"low":140.39,"close":140.62,"adjusted_close":140.62,"volume":10},{"date":"2014-03-26","open":140.68,"high":140.68,"low":140.47,"close":140.47,"adjusted_close":140.47,"volume":711},{"date":"2014-03-25","open":140.11,"high":140.39,"low":140.11,"close":140.39,"adjusted_close":140.39,"volume":160},{"date":"2014-03-24","open":140.45,"high":140.45,"low":140.28,"close":140.28,"adjusted_close":140.28,"volume":72},{"date":"2014-03-21","open":140.1,"high":140.28,"low":140.1,"close":140.28,"adjusted_close":140.28,"volume":13},{"date":"2014-03-20","open":140.31,"high":140.31,"low":139.97,"close":139.97,"adjusted_close":139.97,"volume":143},{"date":"2014-03-19","open":140.55,"high":140.55,"low":140.36,"close":140.36,"adjusted_close":140.36,"volume":100},{"date":"2014-03-18","open":140.2,"high":140.64,"low":140.2,"close":140.43,"adjusted_close":140.43,"volume":545},{"date":"2014-03-17","open":140.5,"high":140.64,"low":140.39,"close":140.39,"adjusted_close":140.39,"volume":530},{"date":"2014-03-10","open":140,"high":140.41,"low":140,"close":140.24,"adjusted_close":140.24,"volume":1670},{"date":"2014-03-06","open":140.47,"high":140.47,"low":140.09,"close":140.09,"adjusted_close":140.09,"volume":6},{"date":"2014-02-28","open":140.36,"high":140.36,"low":140.15,"close":140.15,"adjusted_close":140.15,"volume":250},{"date":"2014-02-26","open":140.24,"high":140.27,"low":140.24,"close":140.27,"adjusted_close":140.27,"volume":50},{"date":"2014-02-25","open":140.03,"high":140.22,"low":140.02,"close":140.02,"adjusted_close":140.02,"volume":86},{"date":"2014-02-21","open":140.08,"high":140.08,"low":139.9,"close":139.9,"adjusted_close":139.9,"volume":143},{"date":"2014-02-20","open":139.98,"high":139.98,"low":139.83,"close":139.83,"adjusted_close":139.83,"volume":71},{"date":"2014-02-18","open":140.16,"high":140.16,"low":139.73,"close":139.94,"adjusted_close":139.94,"volume":165},{"date":"2014-02-14","open":140.04,"high":140.04,"low":139.87,"close":139.87,"adjusted_close":139.87,"volume":70},{"date":"2014-02-12","open":139.58,"high":140.05,"low":139.58,"close":139.71,"adjusted_close":139.71,"volume":120},{"date":"2014-02-11","open":139.87,"high":139.87,"low":139.51,"close":139.78,"adjusted_close":139.78,"volume":725},{"date":"2014-02-10","open":139.93,"high":139.93,"low":139.73,"close":139.73,"adjusted_close":139.73,"volume":52},{"date":"2014-02-07","open":139.93,"high":139.93,"low":139.8,"close":139.8,"adjusted_close":139.8,"volume":100},{"date":"2014-01-31","open":139.95,"high":139.95,"low":139.76,"close":139.76,"adjusted_close":139.76,"volume":100},{"date":"2014-01-30","open":139.35,"high":139.53,"low":139.35,"close":139.53,"adjusted_close":139.53,"volume":24},{"date":"2014-01-29","open":139.64,"high":139.64,"low":139.44,"close":139.44,"adjusted_close":139.44,"volume":8},{"date":"2014-01-23","open":139.01,"high":139.43,"low":139.01,"close":139.21,"adjusted_close":139.21,"volume":4500},{"date":"2014-01-21","open":139.3,"high":139.3,"low":139.18,"close":139.18,"adjusted_close":139.18,"volume":58},{"date":"2014-01-20","open":139.62,"high":139.62,"low":139.17,"close":139.17,"adjusted_close":139.17,"volume":499},{"date":"2014-01-17","open":139.22,"high":139.22,"low":139.06,"close":139.06,"adjusted_close":139.06,"volume":48},{"date":"2014-01-16","open":139.06,"high":139.06,"low":138.74,"close":138.92,"adjusted_close":138.92,"volume":11},{"date":"2014-01-15","open":139,"high":139,"low":138.5,"close":138.66,"adjusted_close":138.66,"volume":46},{"date":"2014-01-14","open":138.6,"high":138.6,"low":138.56,"close":138.56,"adjusted_close":138.56,"volume":86},{"date":"2014-01-13","open":138.47,"high":138.74,"low":138.47,"close":138.74,"adjusted_close":138.74,"volume":115},{"date":"2014-01-10","open":138.7,"high":138.7,"low":138.47,"close":138.68,"adjusted_close":138.68,"volume":42},{"date":"2014-01-09","open":138.19,"high":138.43,"low":138.19,"close":138.43,"adjusted_close":138.43,"volume":50},{"date":"2014-01-08","open":138.24,"high":138.72,"low":138.24,"close":138.4,"adjusted_close":138.4,"volume":631},{"date":"2014-01-07","open":138.23,"high":138.49,"low":138.23,"close":138.49,"adjusted_close":138.49,"volume":5},{"date":"2014-01-06","open":138.17,"high":138.39,"low":138.17,"close":138.39,"adjusted_close":138.39,"volume":110},{"date":"2014-01-02","open":138.2,"high":138.2,"low":138.17,"close":138.17,"adjusted_close":138.17,"volume":36},{"date":"2013-12-30","open":137.74,"high":138.15,"low":137.74,"close":138.15,"adjusted_close":138.15,"volume":20},{"date":"2013-12-27","open":137.77,"high":138.26,"low":137.77,"close":137.98,"adjusted_close":137.98,"volume":54},{"date":"2013-12-23","open":138.41,"high":138.41,"low":138.21,"close":138.21,"adjusted_close":138.21,"volume":3},{"date":"2013-12-20","open":137.74,"high":138.26,"low":137.74,"close":138.26,"adjusted_close":138.26,"volume":10},{"date":"2013-12-18","open":138.06,"high":138.13,"low":138.06,"close":138.13,"adjusted_close":138.13,"volume":152},{"date":"2013-12-16","open":137.86,"high":138.07,"low":137.86,"close":138.07,"adjusted_close":138.07,"volume":156},{"date":"2013-12-03","open":138.91,"high":138.91,"low":138.7,"close":138.7,"adjusted_close":138.7,"volume":59},{"date":"2013-12-02","open":138.96,"high":138.96,"low":138.81,"close":138.81,"adjusted_close":138.81,"volume":162},{"date":"2013-11-27","open":138.99,"high":138.99,"low":138.69,"close":138.69,"adjusted_close":138.69,"volume":9},{"date":"2013-11-26","open":138.3,"high":138.83,"low":138.3,"close":138.75,"adjusted_close":138.75,"volume":157},{"date":"2013-11-21","open":138.34,"high":138.71,"low":138.34,"close":138.71,"adjusted_close":138.71,"volume":5},{"date":"2013-11-13","open":138.51,"high":138.85,"low":138.51,"close":138.85,"adjusted_close":138.85,"volume":14},{"date":"2013-11-07","open":138.91,"high":139.07,"low":138.91,"close":139.07,"adjusted_close":139.07,"volume":400},{"date":"2013-11-06","open":138.92,"high":138.92,"low":138.66,"close":138.66,"adjusted_close":138.66,"volume":55},{"date":"2013-11-05","open":139.38,"high":139.38,"low":138.76,"close":138.88,"adjusted_close":138.88,"volume":301},{"date":"2013-10-31","open":139,"high":139.1,"low":139,"close":139.1,"adjusted_close":139.1,"volume":37},{"date":"2013-10-30","open":138.7,"high":138.91,"low":138.7,"close":138.91,"adjusted_close":138.91,"volume":1280},{"date":"2013-10-24","open":138.7,"high":138.7,"low":138.55,"close":138.55,"adjusted_close":138.55,"volume":35},{"date":"2013-10-22","open":138.69,"high":138.69,"low":138.27,"close":138.52,"adjusted_close":138.52,"volume":79},{"date":"2013-10-21","open":138.7,"high":138.7,"low":138.14,"close":138.14,"adjusted_close":138.14,"volume":137},{"date":"2013-10-17","open":137.78,"high":138.12,"low":137.78,"close":138.12,"adjusted_close":138.12,"volume":70},{"date":"2013-10-15","open":137.7,"high":137.81,"low":137.7,"close":137.81,"adjusted_close":137.81,"volume":50},{"date":"2013-10-14","open":137.74,"high":138.14,"low":137.74,"close":137.94,"adjusted_close":137.94,"volume":82},{"date":"2013-10-11","open":137.64,"high":137.93,"low":137.64,"close":137.93,"adjusted_close":137.93,"volume":150},{"date":"2013-10-10","open":137.97,"high":137.97,"low":137.78,"close":137.78,"adjusted_close":137.78,"volume":200},{"date":"2013-10-07","open":137.75,"high":138.15,"low":137.75,"close":137.97,"adjusted_close":137.97,"volume":23},{"date":"2013-09-27","open":137.79,"high":137.99,"low":137.79,"close":137.99,"adjusted_close":137.99,"volume":12},{"date":"2013-09-26","open":138.02,"high":138.02,"low":137.84,"close":137.84,"adjusted_close":137.84,"volume":5},{"date":"2013-09-24","open":137.51,"high":137.82,"low":137.51,"close":137.82,"adjusted_close":137.82,"volume":30},{"date":"2013-09-19","open":137.7,"high":137.7,"low":137.15,"close":137.15,"adjusted_close":137.15,"volume":194},{"date":"2013-09-16","open":136.7,"high":136.89,"low":136.67,"close":136.89,"adjusted_close":136.89,"volume":1000},{"date":"2013-09-12","open":136.7,"high":136.7,"low":136.64,"close":136.64,"adjusted_close":136.64,"volume":200},{"date":"2013-09-10","open":136.46,"high":136.46,"low":136.19,"close":136.19,"adjusted_close":136.19,"volume":200},{"date":"2013-09-05","open":136.12,"high":136.12,"low":136.05,"close":136.05,"adjusted_close":136.05,"volume":8},{"date":"2013-09-04","open":136.35,"high":136.51,"low":136.35,"close":136.51,"adjusted_close":136.51,"volume":80},{"date":"2013-09-03","open":136.64,"high":136.64,"low":136.64,"close":136.64,"adjusted_close":136.64,"volume":1861},{"date":"2013-09-02","open":136.78,"high":136.78,"low":136.67,"close":136.67,"adjusted_close":136.67,"volume":100},{"date":"2013-08-29","open":136.57,"high":136.81,"low":136.57,"close":136.81,"adjusted_close":136.81,"volume":24},{"date":"2013-08-28","open":136.79,"high":136.79,"low":136.78,"close":136.78,"adjusted_close":136.78,"volume":2000},{"date":"2013-08-27","open":136.67,"high":136.67,"low":136.28,"close":136.57,"adjusted_close":136.57,"volume":237},{"date":"2013-08-23","open":136.46,"high":136.46,"low":136.33,"close":136.33,"adjusted_close":136.33,"volume":34},{"date":"2013-08-20","open":136.82,"high":136.94,"low":136.82,"close":136.94,"adjusted_close":136.94,"volume":4},{"date":"2013-08-16","open":137.07,"high":137.07,"low":136.86,"close":136.86,"adjusted_close":136.86,"volume":24},{"date":"2013-08-13","open":137.3,"high":137.3,"low":137,"close":137,"adjusted_close":137,"volume":8},{"date":"2013-08-12","open":137.35,"high":137.42,"low":137.35,"close":137.42,"adjusted_close":137.42,"volume":21},{"date":"2013-08-09","open":137.58,"high":137.58,"low":137.45,"close":137.45,"adjusted_close":137.45,"volume":145},{"date":"2013-08-08","open":137.42,"high":137.42,"low":137.38,"close":137.38,"adjusted_close":137.38,"volume":10},{"date":"2013-08-06","open":137.14,"high":137.21,"low":137.14,"close":137.21,"adjusted_close":137.21,"volume":22},{"date":"2013-08-01","open":137.17,"high":137.21,"low":137.17,"close":137.21,"adjusted_close":137.21,"volume":264},{"date":"2013-07-31","open":136.8,"high":137.11,"low":136.8,"close":137.11,"adjusted_close":137.11,"volume":10},{"date":"2013-07-30","open":136.79,"high":137.05,"low":136.79,"close":137.05,"adjusted_close":137.05,"volume":397},{"date":"2013-07-29","open":137.05,"high":137.05,"low":136.96,"close":136.96,"adjusted_close":136.96,"volume":146},{"date":"2013-07-26","open":136.85,"high":136.98,"low":136.85,"close":136.98,"adjusted_close":136.98,"volume":9},{"date":"2013-07-24","open":137,"high":137,"low":136.92,"close":136.92,"adjusted_close":136.92,"volume":2},{"date":"2013-07-22","open":137.57,"high":137.61,"low":137.42,"close":137.42,"adjusted_close":137.42,"volume":20},{"date":"2013-07-18","open":137.57,"high":137.57,"low":137.49,"close":137.49,"adjusted_close":137.49,"volume":300},{"date":"2013-07-16","open":137.36,"high":137.42,"low":137.26,"close":137.26,"adjusted_close":137.26,"volume":1015},{"date":"2013-07-11","open":136.86,"high":137.26,"low":136.86,"close":137.06,"adjusted_close":137.06,"volume":87},{"date":"2013-07-10","open":136.85,"high":137.05,"low":136.85,"close":137.05,"adjusted_close":137.05,"volume":48},{"date":"2013-07-05","open":137.42,"high":137.42,"low":136.59,"close":136.59,"adjusted_close":136.59,"volume":380},{"date":"2013-07-03","open":136.73,"high":136.73,"low":136.41,"close":136.41,"adjusted_close":136.41,"volume":1000},{"date":"2013-06-26","open":135.4,"high":135.95,"low":135.4,"close":135.71,"adjusted_close":135.71,"volume":115},{"date":"2013-06-21","open":136,"high":136,"low":135.58,"close":135.58,"adjusted_close":135.58,"volume":72},{"date":"2013-06-12","open":136.2,"high":136.91,"low":136.2,"close":136.91,"adjusted_close":136.91,"volume":290},{"date":"2013-06-11","open":136.62,"high":136.94,"low":136.62,"close":136.94,"adjusted_close":136.94,"volume":116},{"date":"2013-06-10","open":137.69,"high":137.69,"low":137.31,"close":137.31,"adjusted_close":137.31,"volume":18},{"date":"2013-06-05","open":138.11,"high":138.11,"low":137.9,"close":137.9,"adjusted_close":137.9,"volume":1},{"date":"2013-06-04","open":138.36,"high":138.36,"low":137.96,"close":137.96,"adjusted_close":137.96,"volume":2},{"date":"2013-06-03","open":138.22,"high":138.22,"low":138.17,"close":138.17,"adjusted_close":138.17,"volume":30},{"date":"2013-05-30","open":136.54,"high":138.37,"low":136.54,"close":138.37,"adjusted_close":138.37,"volume":57},{"date":"2013-05-29","open":138.15,"high":138.26,"low":138.07,"close":138.26,"adjusted_close":138.26,"volume":2072},{"date":"2013-05-28","open":138.9,"high":138.9,"low":138.47,"close":138.55,"adjusted_close":138.55,"volume":372},{"date":"2013-05-27","open":139.01,"high":139.01,"low":138.79,"close":138.79,"adjusted_close":138.79,"volume":72},{"date":"2013-05-24","open":138.77,"high":139,"low":138.6,"close":138.8,"adjusted_close":138.8,"volume":11918},{"date":"2013-05-23","open":138.64,"high":138.66,"low":138.64,"close":138.66,"adjusted_close":138.66,"volume":14},{"date":"2013-05-22","open":139.42,"high":139.84,"low":138.99,"close":138.99,"adjusted_close":138.99,"volume":119},{"date":"2013-05-21","open":139.14,"high":139.14,"low":139,"close":139,"adjusted_close":139,"volume":986},{"date":"2013-05-20","open":139.04,"high":139.19,"low":139.04,"close":139.19,"adjusted_close":139.19,"volume":34},{"date":"2013-05-16","open":139,"high":139.04,"low":139,"close":139.03,"adjusted_close":139.03,"volume":111},{"date":"2013-05-15","open":139.01,"high":139.01,"low":138.82,"close":138.82,"adjusted_close":138.82,"volume":316},{"date":"2013-05-13","open":139.17,"high":139.17,"low":138.87,"close":138.87,"adjusted_close":138.87,"volume":4},{"date":"2013-05-10","open":139.32,"high":139.32,"low":138.69,"close":138.82,"adjusted_close":138.82,"volume":130},{"date":"2013-05-09","open":139.41,"high":139.41,"low":139.36,"close":139.36,"adjusted_close":139.36,"volume":142},{"date":"2013-05-07","open":139.23,"high":139.23,"low":138.92,"close":138.92,"adjusted_close":138.92,"volume":49},{"date":"2013-05-06","open":139.24,"high":139.24,"low":138.98,"close":138.98,"adjusted_close":138.98,"volume":200},{"date":"2013-05-03","open":139.34,"high":139.34,"low":139.01,"close":139.01,"adjusted_close":139.01,"volume":36},{"date":"2013-05-02","open":139.04,"high":139.21,"low":139.04,"close":139.21,"adjusted_close":139.21,"volume":7},{"date":"2013-04-29","open":138.95,"high":138.98,"low":138.8,"close":138.8,"adjusted_close":138.8,"volume":167},{"date":"2013-04-26","open":138.71,"high":138.74,"low":138.71,"close":138.74,"adjusted_close":138.74,"volume":8},{"date":"2013-04-23","open":140.11,"high":140.11,"low":138.58,"close":138.58,"adjusted_close":138.58,"volume":36},{"date":"2013-04-19","open":138.42,"high":138.42,"low":138.17,"close":138.17,"adjusted_close":138.17,"volume":60},{"date":"2013-04-16","open":138.39,"high":138.39,"low":138.07,"close":138.07,"adjusted_close":138.07,"volume":110},{"date":"2013-04-11","open":137.83,"high":137.98,"low":137.79,"close":137.98,"adjusted_close":137.98,"volume":500},{"date":"2013-04-10","open":137.53,"high":137.83,"low":137.51,"close":137.83,"adjusted_close":137.83,"volume":357},{"date":"2013-04-09","open":137.99,"high":137.99,"low":137.74,"close":137.84,"adjusted_close":137.84,"volume":1578},{"date":"2013-04-08","open":138.14,"high":138.14,"low":138,"close":138,"adjusted_close":138,"volume":73},{"date":"2013-04-05","open":138.55,"high":138.55,"low":137.89,"close":137.89,"adjusted_close":137.89,"volume":400},{"date":"2013-04-04","open":137.76,"high":137.76,"low":137.64,"close":137.64,"adjusted_close":137.64,"volume":136},{"date":"2013-04-03","open":137.76,"high":137.76,"low":137.56,"close":137.56,"adjusted_close":137.56,"volume":108},{"date":"2013-03-28","open":137.8,"high":137.81,"low":137.66,"close":137.66,"adjusted_close":137.66,"volume":136},{"date":"2013-03-26","open":137.77,"high":137.77,"low":137.55,"close":137.55,"adjusted_close":137.55,"volume":18},{"date":"2013-03-22","open":137.07,"high":137.31,"low":137.07,"close":137.31,"adjusted_close":137.31,"volume":80},{"date":"2013-03-19","open":138.43,"high":138.43,"low":137.08,"close":137.47,"adjusted_close":137.47,"volume":111},{"date":"2013-03-18","open":137.42,"high":137.42,"low":137.21,"close":137.21,"adjusted_close":137.21,"volume":320},{"date":"2013-03-08","open":136.9,"high":136.9,"low":136.75,"close":136.75,"adjusted_close":136.75,"volume":50},{"date":"2013-03-07","open":137.1,"high":137.1,"low":136.67,"close":136.67,"adjusted_close":136.67,"volume":800},{"date":"2013-03-04","open":137.17,"high":137.17,"low":136.95,"close":136.95,"adjusted_close":136.95,"volume":45},{"date":"2013-03-01","open":137,"high":137.18,"low":136.95,"close":136.95,"adjusted_close":136.95,"volume":83},{"date":"2013-02-28","open":136.95,"high":136.95,"low":136.8,"close":136.8,"adjusted_close":136.8,"volume":722},{"date":"2013-02-26","open":136.45,"high":136.74,"low":136.45,"close":136.74,"adjusted_close":136.74,"volume":20000},{"date":"2013-02-22","open":136.45,"high":136.45,"low":136.4,"close":136.4,"adjusted_close":136.4,"volume":15},{"date":"2013-02-21","open":135.81,"high":136.23,"low":135.81,"close":136.23,"adjusted_close":136.23,"volume":2000},{"date":"2013-02-20","open":135.83,"high":136.01,"low":135.83,"close":136.01,"adjusted_close":136.01,"volume":10},{"date":"2013-02-19","open":136.32,"high":136.32,"low":136.12,"close":136.12,"adjusted_close":136.12,"volume":300},{"date":"2013-02-12","open":135.99,"high":135.99,"low":135.7,"close":135.7,"adjusted_close":135.7,"volume":2151},{"date":"2013-02-08","open":135.98,"high":135.98,"low":135.73,"close":135.73,"adjusted_close":135.73,"volume":14},{"date":"2013-01-30","open":135.48,"high":135.48,"low":134.45,"close":134.45,"adjusted_close":134.45,"volume":89},{"date":"2013-01-29","open":135.88,"high":135.88,"low":135.31,"close":135.31,"adjusted_close":135.31,"volume":403},{"date":"2013-01-28","open":136.42,"high":136.42,"low":135.44,"close":135.44,"adjusted_close":135.44,"volume":4},{"date":"2013-01-25","open":136.1,"high":136.1,"low":135.85,"close":135.85,"adjusted_close":135.85,"volume":78},{"date":"2013-01-24","open":136.55,"high":136.55,"low":136.42,"close":136.42,"adjusted_close":136.42,"volume":7},{"date":"2013-01-22","open":136.68,"high":136.68,"low":136.17,"close":136.54,"adjusted_close":136.54,"volume":601},{"date":"2013-01-21","open":136.82,"high":136.82,"low":136.46,"close":136.46,"adjusted_close":136.46,"volume":729},{"date":"2013-01-18","open":136.85,"high":136.85,"low":136.68,"close":136.68,"adjusted_close":136.68,"volume":340},{"date":"2013-01-17","open":136.38,"high":136.64,"low":136.38,"close":136.64,"adjusted_close":136.64,"volume":30},{"date":"2013-01-16","open":135.88,"high":136.7,"low":135.88,"close":136.7,"adjusted_close":136.7,"volume":3},{"date":"2013-01-15","open":137,"high":137.03,"low":136.82,"close":136.82,"adjusted_close":136.82,"volume":186},{"date":"2013-01-14","open":137,"high":137.01,"low":136.56,"close":136.77,"adjusted_close":136.77,"volume":844},{"date":"2013-01-10","open":137.26,"high":137.26,"low":136.72,"close":136.72,"adjusted_close":136.72,"volume":5},{"date":"2013-01-09","open":137.22,"high":137.22,"low":136.98,"close":136.98,"adjusted_close":136.98,"volume":73},{"date":"2013-01-08","open":136.3,"high":136.57,"low":136.3,"close":136.57,"adjusted_close":136.57,"volume":40},{"date":"2013-01-07","open":137.17,"high":137.17,"low":136.3,"close":136.43,"adjusted_close":136.43,"volume":32},{"date":"2013-01-04","open":136.6,"high":136.6,"low":136.35,"close":136.35,"adjusted_close":136.35,"volume":109},{"date":"2013-01-03","open":136.98,"high":136.99,"low":136.71,"close":136.71,"adjusted_close":136.71,"volume":132},{"date":"2013-01-02","open":137.16,"high":137.16,"low":136.83,"close":136.83,"adjusted_close":136.83,"volume":801},{"date":"2012-12-27","open":137.24,"high":137.25,"low":137.22,"close":137.25,"adjusted_close":137.25,"volume":365},{"date":"2012-12-21","open":137.16,"high":137.18,"low":136.95,"close":136.95,"adjusted_close":136.95,"volume":340},{"date":"2012-12-20","open":136.76,"high":136.92,"low":136.76,"close":136.92,"adjusted_close":136.92,"volume":160},{"date":"2012-12-19","open":136.94,"high":136.94,"low":136.76,"close":136.76,"adjusted_close":136.76,"volume":220},{"date":"2012-12-18","open":137.1,"high":137.1,"low":136.63,"close":136.63,"adjusted_close":136.63,"volume":37},{"date":"2012-12-17","open":137.16,"high":137.16,"low":136.79,"close":136.79,"adjusted_close":136.79,"volume":365},{"date":"2012-12-11","open":137.1,"high":137.1,"low":136.78,"close":136.78,"adjusted_close":136.78,"volume":32},{"date":"2012-12-10","open":137.04,"high":137.18,"low":137.04,"close":137.18,"adjusted_close":137.18,"volume":100},{"date":"2012-12-07","open":137.15,"high":137.15,"low":137.04,"close":137.04,"adjusted_close":137.04,"volume":110},{"date":"2012-12-03","open":136.66,"high":136.66,"low":136.27,"close":136.27,"adjusted_close":136.27,"volume":8},{"date":"2012-11-29","open":136.48,"high":136.48,"low":136.29,"close":136.29,"adjusted_close":136.29,"volume":10},{"date":"2012-11-15","open":136.2,"high":136.41,"low":136.2,"close":136.41,"adjusted_close":136.41,"volume":39},{"date":"2012-11-12","open":136.65,"high":136.65,"low":136.38,"close":136.38,"adjusted_close":136.38,"volume":40},{"date":"2012-11-09","open":136.73,"high":136.73,"low":136.42,"close":136.42,"adjusted_close":136.42,"volume":100},{"date":"2012-11-07","open":136.3,"high":136.95,"low":136.3,"close":136.95,"adjusted_close":136.95,"volume":36},{"date":"2012-11-02","open":136.29,"high":136.29,"low":136.07,"close":136.07,"adjusted_close":136.07,"volume":150},{"date":"2012-11-01","open":136.05,"high":136.05,"low":135.88,"close":135.88,"adjusted_close":135.88,"volume":1},{"date":"2012-10-31","open":137.27,"high":137.27,"low":135.8,"close":135.8,"adjusted_close":135.8,"volume":73},{"date":"2012-10-24","open":135.2,"high":135.252,"low":134.99,"close":135.252,"adjusted_close":135.252,"volume":100},{"date":"2012-10-16","open":134.91,"high":135.34,"low":134.91,"close":135.1295,"adjusted_close":135.1295,"volume":317},{"date":"2012-10-15","open":135.5,"high":135.5,"low":135.264,"close":135.264,"adjusted_close":135.264,"volume":80},{"date":"2012-10-03","open":135,"high":135,"low":134.68,"close":134.68,"adjusted_close":134.68,"volume":4},{"date":"2012-09-27","open":134.7,"high":134.7,"low":134.487,"close":134.487,"adjusted_close":134.487,"volume":80},{"date":"2012-09-20","open":134.68,"high":134.68,"low":134.603,"close":134.603,"adjusted_close":134.603,"volume":37},{"date":"2012-09-19","open":134.4,"high":134.4065,"low":134.4,"close":134.4065,"adjusted_close":134.4065,"volume":110},{"date":"2012-09-17","open":134.14,"high":134.14,"low":134.0035,"close":134.0035,"adjusted_close":134.0035,"volume":75},{"date":"2012-08-31","open":134.22,"high":134.22,"low":134.066,"close":134.066,"adjusted_close":134.066,"volume":160},{"date":"2012-08-24","open":134.21,"high":134.21,"low":133.869,"close":133.869,"adjusted_close":133.869,"volume":50},{"date":"2012-08-21","open":134.11,"high":134.11,"low":133.528,"close":133.528,"adjusted_close":133.528,"volume":2240},{"date":"2012-08-17","open":133.99,"high":133.99,"low":133.494,"close":133.494,"adjusted_close":133.494,"volume":120},{"date":"2012-08-16","open":133.71,"high":133.71,"low":133.201,"close":133.201,"adjusted_close":133.201,"volume":63},{"date":"2012-08-14","open":133.97,"high":133.97,"low":133.404,"close":133.404,"adjusted_close":133.404,"volume":40},{"date":"2012-08-13","open":134.21,"high":134.21,"low":133.785,"close":133.785,"adjusted_close":133.785,"volume":110},{"date":"2012-08-08","open":133.49,"high":133.49,"low":132.923,"close":132.923,"adjusted_close":132.923,"volume":100},{"date":"2012-08-06","open":132.39,"high":133.52,"low":132.39,"close":132.945,"adjusted_close":132.945,"volume":428},{"date":"2012-08-03","open":132.78,"high":132.78,"low":132.545,"close":132.545,"adjusted_close":132.545,"volume":20},{"date":"2012-07-25","open":131.61,"high":132.043,"low":131.61,"close":132.043,"adjusted_close":132.043,"volume":250},{"date":"2012-07-23","open":132.57,"high":132.57,"low":132.158,"close":132.158,"adjusted_close":132.158,"volume":20},{"date":"2012-07-20","open":132.49,"high":132.49,"low":132.407,"close":132.407,"adjusted_close":132.407,"volume":227},{"date":"2012-07-17","open":132.13,"high":132.13,"low":131.961,"close":131.961,"adjusted_close":131.961,"volume":760},{"date":"2012-07-16","open":131.62,"high":132.12,"low":131.62,"close":131.9725,"adjusted_close":131.9725,"volume":1185},{"date":"2012-07-05","open":130.5,"high":131.148,"low":130.5,"close":131.148,"adjusted_close":131.148,"volume":30},{"date":"2012-07-03","open":130.21,"high":130.5265,"low":130.21,"close":130.5265,"adjusted_close":130.5265,"volume":3662},{"date":"2012-06-27","open":129.88,"high":129.88,"low":129.43,"close":129.566,"adjusted_close":129.566,"volume":79},{"date":"2012-06-26","open":130.07,"high":130.34,"low":130.07,"close":130.1805,"adjusted_close":130.1805,"volume":32},{"date":"2012-06-25","open":130,"high":130.29,"low":129.79,"close":130.0005,"adjusted_close":130.0005,"volume":20},{"date":"2012-06-11","open":130.89,"high":130.89,"low":130.89,"close":130.89,"adjusted_close":130.89,"volume":50},{"date":"2012-06-06","open":130.21,"high":130.21,"low":130.21,"close":130.21,"adjusted_close":130.21,"volume":30},{"date":"2012-05-29","open":130.4,"high":130.48,"low":129.77,"close":129.77,"adjusted_close":129.77,"volume":142},{"date":"2012-05-21","open":127.78,"high":129.75,"low":127.78,"close":129.25,"adjusted_close":129.25,"volume":128},{"date":"2012-05-18","open":129.44,"high":129.44,"low":129.44,"close":129.44,"adjusted_close":129.44,"volume":54},{"date":"2012-05-16","open":129.65,"high":129.65,"low":129.65,"close":129.65,"adjusted_close":129.65,"volume":85},{"date":"2012-05-15","open":132.45,"high":132.45,"low":130.28,"close":130.28,"adjusted_close":130.28,"volume":1561},{"date":"2012-05-14","open":130.53,"high":130.53,"low":130.53,"close":130.53,"adjusted_close":130.53,"volume":29},{"date":"2012-05-09","open":130.41,"high":130.41,"low":130.41,"close":130.41,"adjusted_close":130.41,"volume":53},{"date":"2012-05-08","open":131.15,"high":131.15,"low":131.15,"close":131.15,"adjusted_close":131.15,"volume":40},{"date":"2012-05-07","open":131.16,"high":131.16,"low":131.16,"close":131.16,"adjusted_close":131.16,"volume":10},{"date":"2012-04-27","open":130.64,"high":130.64,"low":130.13,"close":130.13,"adjusted_close":130.13,"volume":124},{"date":"2012-04-23","open":129.99,"high":130.02,"low":129.99,"close":130.02,"adjusted_close":130.02,"volume":42},{"date":"2012-04-18","open":129.92,"high":129.92,"low":129.92,"close":129.92,"adjusted_close":129.92,"volume":25},{"date":"2012-04-17","open":129.93,"high":129.93,"low":129.93,"close":129.93,"adjusted_close":129.93,"volume":40},{"date":"2012-04-16","open":130.07,"high":130.07,"low":130.07,"close":130.07,"adjusted_close":130.07,"volume":42},{"date":"2012-04-13","open":130.37,"high":130.37,"low":130.37,"close":130.37,"adjusted_close":130.37,"volume":58},{"date":"2012-04-10","open":132.41,"high":132.41,"low":130.85,"close":130.85,"adjusted_close":130.85,"volume":460},{"date":"2012-04-05","open":130.46,"high":130.46,"low":130.46,"close":130.46,"adjusted_close":130.46,"volume":251},{"date":"2012-04-04","open":130.35,"high":130.35,"low":130.35,"close":130.35,"adjusted_close":130.35,"volume":53},{"date":"2012-04-02","open":130.19,"high":130.19,"low":130.19,"close":130.19,"adjusted_close":130.19,"volume":390},{"date":"2012-03-30","open":130.8,"high":130.8,"low":130.25,"close":130.26,"adjusted_close":130.26,"volume":124},{"date":"2012-03-29","open":130.21,"high":130.21,"low":130.21,"close":130.21,"adjusted_close":130.21,"volume":16},{"date":"2012-03-28","open":130.05,"high":130.91,"low":130.05,"close":130.14,"adjusted_close":130.14,"volume":470},{"date":"2012-03-20","open":129.32,"high":129.32,"low":129.32,"close":129.32,"adjusted_close":129.32,"volume":43},{"date":"2012-03-16","open":128.99,"high":128.99,"low":128.99,"close":128.99,"adjusted_close":128.99,"volume":75},{"date":"2012-03-13","open":130.53,"high":130.53,"low":130.53,"close":130.53,"adjusted_close":130.53,"volume":76},{"date":"2012-03-12","open":130.34,"high":130.34,"low":130.34,"close":130.34,"adjusted_close":130.34,"volume":67},{"date":"2012-02-27","open":129.19,"high":129.19,"low":129.19,"close":129.19,"adjusted_close":129.19,"volume":400},{"date":"2012-02-22","open":128.47,"high":128.47,"low":127.97,"close":127.97,"adjusted_close":127.97,"volume":282},{"date":"2012-02-21","open":128.47,"high":128.47,"low":128.47,"close":128.47,"adjusted_close":128.47,"volume":30},{"date":"2012-02-16","open":127.93,"high":128.25,"low":127.93,"close":128.25,"adjusted_close":128.25,"volume":13710},{"date":"2012-02-09","open":128.24,"high":128.24,"low":128.24,"close":128.24,"adjusted_close":128.24,"volume":6900},{"date":"2012-02-07","open":128.79,"high":128.79,"low":128.79,"close":128.79,"adjusted_close":128.79,"volume":390},{"date":"2012-02-06","open":128.77,"high":128.77,"low":128.52,"close":128.52,"adjusted_close":128.52,"volume":6875},{"date":"2012-02-01","open":127.99,"high":127.99,"low":127.99,"close":127.99,"adjusted_close":127.99,"volume":55},{"date":"2012-01-31","open":127.88,"high":127.88,"low":127.88,"close":127.88,"adjusted_close":127.88,"volume":39},{"date":"2012-01-24","open":125.5,"high":125.5,"low":125.5,"close":125.5,"adjusted_close":125.5,"volume":214},{"date":"2012-01-12","open":124.5,"high":124.52,"low":124.5,"close":124.52,"adjusted_close":124.52,"volume":21},{"date":"2012-01-11","open":124,"high":124,"low":124,"close":124,"adjusted_close":124,"volume":50},{"date":"2012-01-03","open":124.5,"high":124.5,"low":124.5,"close":124.5,"adjusted_close":124.5,"volume":80},{"date":"2011-12-30","open":124.46,"high":124.46,"low":124.46,"close":124.46,"adjusted_close":124.46,"volume":32},{"date":"2011-12-28","open":124.27,"high":124.27,"low":124.27,"close":124.27,"adjusted_close":124.27,"volume":80},{"date":"2011-12-27","open":124.09,"high":124.09,"low":124.09,"close":124.09,"adjusted_close":124.09,"volume":17},{"date":"2011-12-23","open":123.3,"high":123.3,"low":123.3,"close":123.3,"adjusted_close":123.3,"volume":1539},{"date":"2011-12-22","open":123.1,"high":123.3,"low":123.1,"close":123.3,"adjusted_close":123.3,"volume":92},{"date":"2011-12-20","open":123.23,"high":123.24,"low":123.23,"close":123.24,"adjusted_close":123.24,"volume":87},{"date":"2011-12-19","open":123.88,"high":123.88,"low":123.88,"close":123.88,"adjusted_close":123.88,"volume":8},{"date":"2011-11-30","open":120.44,"high":120.44,"low":120.44,"close":120.44,"adjusted_close":120.44,"volume":16},{"date":"2011-11-25","open":120.98,"high":120.98,"low":120.98,"close":120.98,"adjusted_close":120.98,"volume":43},{"date":"2011-11-21","open":123.19,"high":123.19,"low":123.19,"close":123.19,"adjusted_close":123.19,"volume":82},{"date":"2011-11-17","open":123.4,"high":123.4,"low":123.4,"close":123.4,"adjusted_close":123.4,"volume":300},{"date":"2011-11-16","open":124.08,"high":124.08,"low":124.08,"close":124.08,"adjusted_close":124.08,"volume":50},{"date":"2011-11-15","open":124.08,"high":124.08,"low":124.08,"close":124.08,"adjusted_close":124.08,"volume":62},{"date":"2011-11-03","open":123.89,"high":123.89,"low":123.89,"close":123.89,"adjusted_close":123.89,"volume":40},{"date":"2011-11-01","open":124,"high":124,"low":124,"close":124,"adjusted_close":124,"volume":76},{"date":"2011-10-27","open":123.1,"high":123.1,"low":123.1,"close":123.1,"adjusted_close":123.1,"volume":81},{"date":"2011-10-21","open":123.1,"high":123.1,"low":123.1,"close":123.1,"adjusted_close":123.1,"volume":40},{"date":"2011-10-18","open":122.7,"high":122.7,"low":122.7,"close":122.7,"adjusted_close":122.7,"volume":100},{"date":"2011-10-12","open":121.79,"high":121.91,"low":121.79,"close":121.91,"adjusted_close":121.91,"volume":640},{"date":"2011-10-10","open":121.54,"high":121.54,"low":121.54,"close":121.54,"adjusted_close":121.54,"volume":407},{"date":"2011-09-23","open":122.74,"high":122.74,"low":122.74,"close":122.74,"adjusted_close":122.74,"volume":100},{"date":"2011-09-19","open":123.04,"high":123.04,"low":123.04,"close":123.04,"adjusted_close":123.04,"volume":20},{"date":"2011-09-05","open":124.01,"high":124.01,"low":124.01,"close":124.01,"adjusted_close":124.01,"volume":2100},{"date":"2011-09-02","open":123.8,"high":123.8,"low":123.8,"close":123.8,"adjusted_close":123.8,"volume":50},{"date":"2011-08-19","open":123.52,"high":123.52,"low":123.52,"close":123.52,"adjusted_close":123.52,"volume":17},{"date":"2011-08-16","open":122.88,"high":122.88,"low":122.88,"close":122.88,"adjusted_close":122.88,"volume":16},{"date":"2011-08-02","open":124.52,"high":124.52,"low":124.52,"close":124.52,"adjusted_close":124.52,"volume":300},{"date":"2011-08-01","open":124.19,"high":124.19,"low":124.19,"close":124.19,"adjusted_close":124.19,"volume":100},{"date":"2011-07-20","open":122.95,"high":122.95,"low":122.95,"close":122.95,"adjusted_close":122.95,"volume":33},{"date":"2011-07-13","open":122.75,"high":122.75,"low":122.75,"close":122.75,"adjusted_close":122.75,"volume":8},{"date":"2011-07-05","open":122.44,"high":122.44,"low":122.44,"close":122.44,"adjusted_close":122.44,"volume":80},{"date":"2011-06-08","open":121.56,"high":121.61,"low":121.56,"close":121.61,"adjusted_close":121.61,"volume":98},{"date":"2011-06-03","open":121.82,"high":122.25,"low":121.82,"close":122.25,"adjusted_close":122.25,"volume":92},{"date":"2011-05-31","open":121.74,"high":121.74,"low":121.74,"close":121.74,"adjusted_close":121.74,"volume":28},{"date":"2011-05-17","open":121.3,"high":121.3,"low":121.3,"close":121.3,"adjusted_close":121.3,"volume":32},{"date":"2011-05-06","open":121.2,"high":121.53,"low":121.2,"close":121.53,"adjusted_close":121.53,"volume":24},{"date":"2011-05-05","open":120.18,"high":120.18,"low":120.18,"close":120.18,"adjusted_close":120.18,"volume":94},{"date":"2011-05-04","open":120.16,"high":120.16,"low":120.16,"close":120.16,"adjusted_close":120.16,"volume":61},{"date":"2011-04-26","open":120.63,"high":120.63,"low":120.63,"close":120.63,"adjusted_close":120.63,"volume":42},{"date":"2011-04-20","open":120.38,"high":120.38,"low":120.38,"close":120.38,"adjusted_close":120.38,"volume":8},{"date":"2011-04-12","open":119.78,"high":120.48,"low":119.78,"close":120.48,"adjusted_close":120.48,"volume":2140},{"date":"2011-04-08","open":119.72,"high":119.72,"low":119.72,"close":119.72,"adjusted_close":119.72,"volume":42},{"date":"2011-04-07","open":119.87,"high":119.87,"low":119.87,"close":119.87,"adjusted_close":119.87,"volume":124},{"date":"2011-04-06","open":119.96,"high":119.96,"low":119.96,"close":119.96,"adjusted_close":119.96,"volume":8},{"date":"2011-04-01","open":120.39,"high":120.39,"low":119.88,"close":119.88,"adjusted_close":119.88,"volume":16058},{"date":"2011-03-31","open":119.98,"high":119.98,"low":119.98,"close":119.98,"adjusted_close":119.98,"volume":8},{"date":"2011-03-29","open":119.93,"high":119.93,"low":119.93,"close":119.93,"adjusted_close":119.93,"volume":21},{"date":"2011-03-22","open":119.85,"high":120,"low":119.85,"close":120,"adjusted_close":120,"volume":43},{"date":"2011-03-17","open":121.23,"high":121.23,"low":121.23,"close":121.23,"adjusted_close":121.23,"volume":171},{"date":"2011-03-15","open":121.02,"high":121.02,"low":121.02,"close":121.02,"adjusted_close":121.02,"volume":74},{"date":"2011-03-09","open":119.86,"high":119.86,"low":119.86,"close":119.86,"adjusted_close":119.86,"volume":16},{"date":"2011-03-07","open":119.65,"high":119.65,"low":119.65,"close":119.65,"adjusted_close":119.65,"volume":29},{"date":"2011-02-25","open":120.27,"high":120.27,"low":120.26,"close":120.26,"adjusted_close":120.26,"volume":183},{"date":"2011-02-24","open":120.96,"high":120.96,"low":120.96,"close":120.96,"adjusted_close":120.96,"volume":100},{"date":"2011-02-21","open":120.27,"high":120.27,"low":120.27,"close":120.27,"adjusted_close":120.27,"volume":20},{"date":"2011-02-08","open":120.54,"high":120.54,"low":120.54,"close":120.54,"adjusted_close":120.54,"volume":62},{"date":"2011-01-25","open":120.32,"high":120.32,"low":120.32,"close":120.32,"adjusted_close":120.32,"volume":17},{"date":"2011-01-21","open":120.09,"high":120.09,"low":120.09,"close":120.09,"adjusted_close":120.09,"volume":50},{"date":"2011-01-07","open":121.21,"high":121.21,"low":121.21,"close":121.21,"adjusted_close":121.21,"volume":25},{"date":"2010-12-29","open":120.47,"high":121.21,"low":120.47,"close":121.21,"adjusted_close":121.21,"volume":20},{"date":"2010-12-28","open":120.47,"high":120.47,"low":120.47,"close":120.47,"adjusted_close":120.47,"volume":18},{"date":"2010-12-27","open":121,"high":121,"low":121,"close":121,"adjusted_close":121,"volume":82},{"date":"2010-12-13","open":119.73,"high":119.73,"low":119.73,"close":119.73,"adjusted_close":119.73,"volume":70},{"date":"2010-12-09","open":120.5,"high":120.5,"low":120.5,"close":120.5,"adjusted_close":120.5,"volume":170},{"date":"2010-12-08","open":120.79,"high":120.79,"low":120.79,"close":120.79,"adjusted_close":120.79,"volume":60},{"date":"2010-12-01","open":121.66,"high":121.72,"low":121.66,"close":121.72,"adjusted_close":121.72,"volume":98},{"date":"2010-11-29","open":121.38,"high":121.38,"low":121.38,"close":121.38,"adjusted_close":121.38,"volume":50},{"date":"2010-11-24","open":121.65,"high":121.65,"low":121.51,"close":121.51,"adjusted_close":121.51,"volume":83},{"date":"2010-11-18","open":121.96,"high":121.96,"low":121.96,"close":121.96,"adjusted_close":121.96,"volume":90},{"date":"2010-11-16","open":122.35,"high":122.46,"low":122.12,"close":122.12,"adjusted_close":122.12,"volume":362},{"date":"2010-11-08","open":123.25,"high":123.25,"low":123.25,"close":123.25,"adjusted_close":123.25,"volume":40},{"date":"2010-11-03","open":122.04,"high":122.04,"low":122.04,"close":122.04,"adjusted_close":122.04,"volume":81},{"date":"2010-11-02","open":121.91,"high":121.91,"low":121.91,"close":121.91,"adjusted_close":121.91,"volume":5},{"date":"2010-10-29","open":122.77,"high":122.77,"low":122.77,"close":122.77,"adjusted_close":122.77,"volume":16},{"date":"2010-10-27","open":122.56,"high":122.56,"low":122.56,"close":122.56,"adjusted_close":122.56,"volume":407},{"date":"2010-10-22","open":122.81,"high":122.81,"low":122.81,"close":122.81,"adjusted_close":122.81,"volume":160},{"date":"2010-10-19","open":123.15,"high":123.15,"low":123.15,"close":123.15,"adjusted_close":123.15,"volume":81},{"date":"2010-10-18","open":122.8,"high":122.8,"low":122.8,"close":122.8,"adjusted_close":122.8,"volume":180},{"date":"2010-10-15","open":123.73,"high":123.73,"low":123.73,"close":123.73,"adjusted_close":123.73,"volume":16},{"date":"2010-10-12","open":123.96,"high":123.96,"low":123.96,"close":123.96,"adjusted_close":123.96,"volume":24},{"date":"2010-10-11","open":123.72,"high":123.72,"low":123.67,"close":123.67,"adjusted_close":123.67,"volume":35},{"date":"2010-10-07","open":123.69,"high":123.69,"low":123.69,"close":123.69,"adjusted_close":123.69,"volume":5},{"date":"2010-10-05","open":123.6,"high":123.6,"low":123.5,"close":123.5,"adjusted_close":123.5,"volume":86},{"date":"2010-10-04","open":123.48,"high":123.48,"low":123.48,"close":123.48,"adjusted_close":123.48,"volume":49},{"date":"2010-10-01","open":122.81,"high":122.81,"low":122.81,"close":122.81,"adjusted_close":122.81,"volume":14},{"date":"2010-09-30","open":123.5,"high":123.5,"low":123.39,"close":123.39,"adjusted_close":123.39,"volume":40},{"date":"2010-09-28","open":123.67,"high":123.67,"low":123.47,"close":123.47,"adjusted_close":123.47,"volume":86},{"date":"2010-09-27","open":123.66,"high":123.7,"low":123.66,"close":123.7,"adjusted_close":123.7,"volume":20},{"date":"2010-09-24","open":123,"high":123,"low":123,"close":123,"adjusted_close":123,"volume":500},{"date":"2010-09-23","open":123.65,"high":123.75,"low":123.65,"close":123.75,"adjusted_close":123.75,"volume":48},{"date":"2010-09-21","open":123,"high":123,"low":122.03,"close":122.92,"adjusted_close":122.92,"volume":53},{"date":"2010-09-20","open":122.91,"high":122.91,"low":122.91,"close":122.91,"adjusted_close":122.91,"volume":20},{"date":"2010-09-17","open":122.82,"high":123.19,"low":122.82,"close":123.19,"adjusted_close":123.19,"volume":373},{"date":"2010-09-16","open":122.82,"high":122.86,"low":122.82,"close":122.86,"adjusted_close":122.86,"volume":354},{"date":"2010-09-10","open":122.23,"high":122.23,"low":122.23,"close":122.23,"adjusted_close":122.23,"volume":50},{"date":"2010-09-06","open":123.59,"high":123.59,"low":123.59,"close":123.59,"adjusted_close":123.59,"volume":40},{"date":"2010-09-03","open":123.08,"high":123.45,"low":123.08,"close":123.45,"adjusted_close":123.45,"volume":114},{"date":"2010-09-02","open":123.69,"high":123.69,"low":123.69,"close":123.69,"adjusted_close":123.69,"volume":282},{"date":"2010-09-01","open":123.71,"high":123.71,"low":123.71,"close":123.71,"adjusted_close":123.71,"volume":81},{"date":"2010-08-31","open":123.98,"high":124,"low":123.98,"close":123.98,"adjusted_close":123.98,"volume":96},{"date":"2010-08-30","open":123.9,"high":124.06,"low":123.9,"close":124.06,"adjusted_close":124.06,"volume":578},{"date":"2010-08-24","open":124.02,"high":124.02,"low":124.02,"close":124.02,"adjusted_close":124.02,"volume":32},{"date":"2010-08-23","open":123.64,"high":123.64,"low":123.57,"close":123.57,"adjusted_close":123.57,"volume":1625},{"date":"2010-08-20","open":123.55,"high":123.55,"low":123.53,"close":123.53,"adjusted_close":123.53,"volume":94},{"date":"2010-08-19","open":123.3,"high":123.3,"low":123.3,"close":123.3,"adjusted_close":123.3,"volume":20},{"date":"2010-08-18","open":123.3,"high":123.3,"low":123.3,"close":123.3,"adjusted_close":123.3,"volume":65},{"date":"2010-08-17","open":123.01,"high":123.01,"low":123.01,"close":123.01,"adjusted_close":123.01,"volume":13},{"date":"2010-08-11","open":122.77,"high":122.77,"low":122.77,"close":122.77,"adjusted_close":122.77,"volume":20},{"date":"2010-08-06","open":122.25,"high":122.26,"low":122.25,"close":122.26,"adjusted_close":122.26,"volume":600},{"date":"2010-08-05","open":122.09,"high":122.09,"low":122.09,"close":122.09,"adjusted_close":122.09,"volume":20},{"date":"2010-08-02","open":121.48,"high":121.48,"low":121.48,"close":121.48,"adjusted_close":121.48,"volume":9},{"date":"2010-07-30","open":121.56,"high":121.56,"low":121.56,"close":121.56,"adjusted_close":121.56,"volume":3},{"date":"2010-07-28","open":120.9,"high":120.9,"low":120.9,"close":120.9,"adjusted_close":120.9,"volume":50},{"date":"2010-07-27","open":120.64,"high":120.64,"low":120.62,"close":120.62,"adjusted_close":120.62,"volume":174},{"date":"2010-07-26","open":120.86,"high":120.86,"low":120.86,"close":120.86,"adjusted_close":120.86,"volume":15},{"date":"2010-07-19","open":120.56,"high":120.56,"low":120.34,"close":120.34,"adjusted_close":120.34,"volume":116},{"date":"2010-07-15","open":120.44,"high":120.44,"low":120.44,"close":120.44,"adjusted_close":120.44,"volume":10},{"date":"2010-07-14","open":120.35,"high":120.35,"low":120.35,"close":120.35,"adjusted_close":120.35,"volume":26},{"date":"2010-07-13","open":120.59,"high":120.59,"low":120.44,"close":120.56,"adjusted_close":120.56,"volume":367},{"date":"2010-07-09","open":120,"high":120.07,"low":120,"close":120.07,"adjusted_close":120.07,"volume":62},{"date":"2010-07-08","open":120.45,"high":120.45,"low":120.45,"close":120.45,"adjusted_close":120.45,"volume":20},{"date":"2010-07-07","open":120.66,"high":120.66,"low":120.66,"close":120.66,"adjusted_close":120.66,"volume":83},{"date":"2010-07-06","open":120.3,"high":120.3,"low":120.3,"close":120.3,"adjusted_close":120.3,"volume":166},{"date":"2010-07-05","open":120.55,"high":120.61,"low":120.55,"close":120.6,"adjusted_close":120.6,"volume":242},{"date":"2010-06-25","open":120.37,"high":120.37,"low":120.37,"close":120.37,"adjusted_close":120.37,"volume":16}]